Dark

MSFT20261120P325
MSFT Nov 20 2026 325.00 Put (MSFT261120P00325000)
option OPRA

EOD

Sep 29, 2026

0.2000-4.762%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3400	0.3400	0.2000	0.2000	-4.762%	2	2,021	0.000%
2026-09-25	0.2500	0.2700	0.2100	0.2100	-32.258%	48	2,021	-4.762%
2026-09-24	0.3100	0.3100	0.3100	0.3100	-27.907%	1	2,021	-35.484%
2026-09-23	0.4300	0.4300	0.4300	0.4300	+38.710%	1	2,021	-53.488%
2026-09-22	0.2900	0.3100	0.2900	0.3100	-8.824%	5	2,021	-35.484%
2026-09-21	0.3900	0.3900	0.3400	0.3400	-17.073%	3	2,020	-41.176%
2026-09-18	0.4000	0.4100	0.4000	0.4100	-16.327%	3	2,022	-51.220%
2026-09-17	0.4000	0.4900	0.4000	0.4900	+25.641%	2	2,021	-59.184%
2026-09-16	0.5800	0.5800	0.3900	0.3900	-30.357%	2	2,020	-48.718%
2026-09-15	0.5600	0.5600	0.5600	0.5600	+5.660%	2	2,019	-64.286%
2026-09-14	0.5300	0.5300	0.5300	0.5300	+29.268%	1	2,019	-62.264%
2026-09-09	0.4900	0.4900	0.4100	0.4100	-16.327%	3	2,019	-51.220%
2026-09-08	0.4900	0.4900	0.4900	0.4900	+25.641%	2	2,018	-59.184%
2026-09-04	0.4900	0.4900	0.3900	0.3900	-15.217%	2	2,017	-48.718%
2026-09-03	0.4600	0.4600	0.4600	0.4600	-14.815%	1	2,017	-56.522%
2026-09-02	0.5700	0.5700	0.4900	0.5400	+8.000%	15	2,017	-62.963%
2026-09-01	0.5400	0.5400	0.5000	0.5000	+6.383%	2	2,016	-60.000%
2026-08-31	0.5600	0.5600	0.4700	0.4700	0.000%	11	2,015	-57.447%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-24.194%	5	2,015	-57.447%
2026-08-26	0.6200	0.6200	0.6200	0.6200	-12.676%	5	2,015	-67.742%
2026-08-25	0.7100	0.7200	0.7100	0.7100	-6.579%	46	2,015	-71.831%
2026-08-24	0.7900	0.7900	0.7600	0.7600	-13.636%	11	2,007	-73.684%
2026-08-21	0.8800	0.9200	0.8800	0.8800	-3.297%	27	2,007	-77.273%
2026-08-20	0.7800	0.9300	0.7800	0.9100	+10.976%	18	2,032	-78.022%
2026-08-19	0.7400	0.8300	0.7400	0.8200	-7.865%	17	2,024	-75.610%
2026-08-18	0.8900	0.8900	0.8900	0.8900	+11.250%	2	2,025	-77.528%
2026-08-13	0.8200	0.8300	0.8000	0.8000	-6.977%	47	2,023	-75.000%
2026-08-12	0.8600	0.8600	0.8600	0.8600	+2.381%	25	2,061	-76.744%
2026-08-11	0.8300	0.8400	0.8300	0.8400	-8.696%	2	2,086	-76.190%
2026-08-10	0.9200	0.9200	0.9200	0.9200	-17.857%	5	2,087	-78.261%
2026-08-07	1.0900	1.1200	1.0600	1.1200	-17.037%	23	2,087	-82.143%
2026-08-06	1.4200	1.4200	1.3500	1.3500	0.000%	28	2,093	-85.185%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-0.735%	6	2,109	-85.185%
2026-08-04	1.3600	1.3600	1.3600	1.3600	-1.449%	2	2,115	-85.294%
2026-08-03	1.7400	1.7400	1.3800	1.3800	-27.368%	11	2,113	-85.507%
2026-07-31	2.2200	2.3600	1.9000	1.9000	-15.179%	30	2,115	-89.474%
2026-07-30	2.6500	2.6500	1.9800	2.2400	-66.815%	70	2,106	-91.071%
2026-07-29	7.1200	7.1500	6.7500	6.7500	-4.930%	73	2,106	-97.037%
2026-07-28	7.1000	7.1000	7.1000	7.1000	-6.579%	2	2,127	-97.183%
2026-07-27	7.9000	8.0000	7.1000	7.6000	-16.940%	84	2,127	-97.368%
2026-07-24	9.5500	9.5500	9.0000	9.1500	-11.765%	53	2,132	-97.814%
2026-07-23	9.8000	11.1200	9.8000	10.3700	+15.222%	5	2,120	-98.071%
2026-07-22	8.0000	9.0000	8.0000	9.0000	+20.000%	2	2,120	-97.778%
2026-07-20	7.6000	7.6000	7.5000	7.5000	-16.667%	3	2,118	-97.333%
2026-07-17	9.1800	9.9400	8.8500	9.0000	+17.955%	34	2,120	-97.778%
2026-07-16	8.3300	8.3300	7.6300	7.6300	-16.612%	3	2,121	-97.379%
2026-07-15	9.5000	9.5000	9.0000	9.1500	-11.165%	5	2,123	-97.814%
2026-07-14	10.5500	11.0000	10.3000	10.3000	+9.808%	4	2,122	-98.058%
2026-07-13	10.4000	10.4000	9.3800	9.3800	-13.148%	8	2,118	-97.868%
2026-07-10	11.1000	11.1500	10.8000	10.8000	-6.087%	31	2,112	-98.148%
2026-07-09	12.2500	12.2500	11.5000	11.5000	+2.954%	13	2,113	-98.261%
2026-07-08	11.0000	11.1700	11.0000	11.1700	+13.516%	2	2,109	-98.209%
2026-07-07	9.8400	9.8400	9.8400	9.8400	-6.286%	1	2,108	-97.967%
2026-07-06	10.7700	10.7700	10.5000	10.5000	+0.962%	3	2,109	-98.095%
2026-07-02	10.9500	10.9500	10.4000	10.4000	-4.500%	5	2,112	-98.077%
2026-07-01	12.2000	12.4000	10.8900	10.8900	-21.087%	22	2,112	-98.163%
2026-06-30	13.9500	14.4000	13.8000	13.8000	-7.877%	3	2,112	-98.551%
2026-06-29	12.5000	14.9800	12.5000	14.9800	+7.384%	18	2,110	-98.665%
2026-06-26	18.0000	18.0000	13.9500	13.9500	-26.579%	10	2,099	-98.566%
2026-06-25	16.2000	19.8500	15.8000	19.0000	+35.039%	308	2,097	-98.947%
2026-06-24	12.2000	14.0700	12.2000	14.0700	+17.250%	20	2,089	-98.579%
2026-06-23	12.5500	12.5500	12.0000	12.0000	-11.700%	10	2,088	-98.333%
2026-06-22	12.8500	13.7500	12.7000	13.5900	+12.314%	20	2,079	-98.528%
2026-06-18	12.5200	12.5200	11.6000	12.1000	+0.415%	35	2,051	-98.347%
2026-06-17	9.7500	12.0500	9.7500	12.0500	+28.877%	17	2,051	-98.340%
2026-06-16	9.2900	9.3500	9.2900	9.3500	+6.250%	41	2,051	-97.861%
2026-06-15	8.8500	8.8500	8.8000	8.8000	-16.588%	2	2,019	-97.727%
2026-06-12	11.4200	11.9000	10.5500	10.5500	-2.765%	38	2,019	-98.104%
2026-06-11	9.9000	11.1500	9.8500	10.8500	+21.229%	95	2,004	-98.157%
2026-06-10	8.6500	8.9500	8.6500	8.9500	+5.294%	13	2,006	-97.765%
2026-06-09	7.7400	9.1000	7.7400	8.5000	+17.241%	24	2,003	-97.647%
2026-06-08	7.2000	7.2500	7.1900	7.2500	+5.685%	34	2,001	-97.241%
2026-06-05	6.2000	7.2000	6.2000	6.8600	+26.802%	27	2,001	-97.085%
2026-06-04	5.5300	5.5300	5.3700	5.4100	-11.311%	5	1,993	-96.303%
2026-06-03	5.3000	6.1000	5.3000	6.1000	+30.342%	57	1,996	-96.721%
2026-06-02	4.6800	4.6800	4.6800	4.6800	+24.800%	10	2,014	-95.726%
2026-06-01	3.6000	3.8700	3.6000	3.7500	-14.773%	26	2,004	-94.667%
2026-05-29	4.4500	4.4500	4.2500	4.4000	-35.294%	99	2,018	-95.455%
2026-05-27	6.7300	6.8000	6.7300	6.8000	+2.256%	6	1,989	-97.059%
2026-05-26	6.6500	6.6500	6.6500	6.6500	+2.308%	125	1,989	-96.992%
2026-05-22	6.4500	6.5000	6.4500	6.5000	-2.256%	10	1,989	-96.923%
2026-05-21	6.7000	6.8500	6.6000	6.6500	-2.920%	14	1,989	-96.992%
2026-05-20	7.3000	7.3000	6.8500	6.8500	0.000%	11	1,989	-97.080%
2026-05-19	6.2500	6.8500	6.2500	6.8500	+2.239%	23	1,981	-97.080%
2026-05-18	6.9000	7.2000	6.6200	6.7000	-1.471%	1,217	1,981	-97.015%
2026-05-15	6.5000	6.8500	6.3500	6.8000	-16.049%	25	1,981	-97.059%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-4.142%	2	2,271	-97.531%
2026-05-13	8.0600	8.4500	8.0600	8.4500	+14.654%	52	2,271	-97.633%
2026-05-11	7.3700	7.3700	7.3700	7.3700	+1.655%	75	2,271	-97.286%
2026-05-08	6.8200	7.2500	6.8200	7.2500	+4.317%	203	2,221	-97.241%
2026-05-06	6.6500	6.9500	6.6500	6.9500	-4.138%	104	2,038	-97.122%
2026-05-05	7.2800	7.2800	7.2500	7.2500	+5.072%	2	2,038	-97.241%
2026-05-04	7.0000	7.0000	6.9000	6.9000	-2.817%	2	2,037	-97.101%
2026-05-01	7.0000	7.2500	7.0000	7.1000	-11.250%	10	2,042	-97.183%
2026-04-30	8.5000	9.0200	8.0000	8.0000	+9.589%	95	2,042	-97.500%
2026-04-29	7.6000	7.6000	7.2500	7.3000	-2.013%	10	1,989	-97.260%
2026-04-28	7.6500	7.6500	7.4000	7.4500	-9.697%	1,200	1,984	-97.315%
2026-04-24	8.1000	8.2500	8.1000	8.2500	-6.250%	2	851	-97.576%
2026-04-23	8.8000	8.8000	8.8000	8.8000	+25.714%	5	851	-97.727%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-4.110%	12	856	-97.143%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-10.209%	1	850	-97.260%
2026-04-20	7.9500	8.1300	7.9500	8.1300	+4.903%	2	850	-97.540%
2026-04-17	7.9800	7.9800	7.7500	7.7500	-12.429%	12	850	-97.419%
2026-04-16	8.9000	8.9500	8.8500	8.8500	-7.233%	43	854	-97.740%
2026-04-15	11.2500	11.2500	9.5400	9.5400	-34.433%	139	842	-97.904%
2026-04-13	15.2600	16.0000	14.5500	14.5500	-13.134%	322	708	-98.625%
2026-04-10	16.1300	16.7500	16.1300	16.7500	+4.361%	11	706	-98.806%
2026-04-09	16.0500	16.0500	16.0500	16.0500	-0.619%	1	696	-98.754%
2026-04-08	14.8500	16.1500	14.8000	16.1500	-7.714%	7	696	-98.762%
2026-04-07	17.5000	17.5000	17.4500	17.5000	+2.339%	5	696	-98.857%
2026-04-06	17.0000	17.1000	17.0000	17.1000	-0.175%	2	696	-98.830%
2026-04-01	17.1300	17.1300	17.1300	17.1300	-1.382%	2	696	-98.832%
2026-03-31	19.4000	19.4000	17.3700	17.3700	-19.732%	161	698	-98.849%
2026-03-30	20.8000	21.6500	19.8000	21.6400	+10.691%	62	646	-99.076%
2026-03-26	18.0500	19.5500	18.0500	19.5500	+10.327%	382	640	-98.977%
2026-03-25	16.4500	17.7200	16.4500	17.7200	+4.852%	42	267	-98.871%
2026-03-24	16.9000	16.9000	16.9000	16.9000	+12.667%	5	225	-98.817%
2026-03-23	14.3000	15.0000	14.0000	15.0000	-0.990%	22	225	-98.667%
2026-03-20	15.1500	15.1500	14.9000	15.1500	+7.447%	19	203	-98.680%
2026-03-19	14.0500	14.1000	14.0500	14.1000	+18.987%	10	193	-98.582%
2026-03-17	11.9000	11.9000	11.8500	11.8500	-17.133%	30	193	-98.312%
2026-03-13	14.1000	14.3000	14.1000	14.3000	+13.944%	10	189	-98.601%
2026-03-12	12.6000	12.6000	12.5500	12.5500	-1.181%	44	179	-98.406%
2026-03-09	12.6000	12.7000	12.6000	12.7000	+1.600%	7	169	-98.425%
2026-03-06	12.5000	12.5000	12.5000	12.5000	0.000%	2	165	-98.400%
2026-03-03	12.5500	12.5500	12.5000	12.5000	-18.301%	4	165	-98.400%
2026-02-23	14.7000	15.3000	14.7000	15.3000	+19.066%	4	163	-98.693%
2026-02-20	13.0000	13.0000	12.8000	12.8500	-2.281%	7	161	-98.444%
2026-02-19	13.1500	13.1500	13.1500	13.1500	+8.678%	2	159	-98.479%
2026-02-12	12.8000	12.8000	12.1000	12.1000	+0.083%	80	157	-98.347%
2026-02-11	12.0900	12.0900	12.0900	12.0900	-7.710%	5	94	-98.346%
2026-02-05	11.9000	13.1000	11.9000	13.1000	+36.033%	12	89	-98.473%
2026-02-04	10.2000	10.2000	9.6300	9.6300	-6.505%	61	83	-97.923%
2026-02-03	9.7000	10.3000	9.6500	10.3000	+36.243%	5	26	-98.058%
2026-01-30	7.5600	7.5600	7.5600	7.5600	-18.534%	1	22	-97.354%
2026-01-29	8.2500	9.5000	8.2500	9.2800	+113.333%	9	22	-97.845%
2026-01-28	4.4000	4.4000	4.3500	4.3500	-23.009%	12	14	-95.402%
2026-01-15	5.6500	5.6500	5.6500	5.6500	-0.877%	1	2	-96.460%
2026-01-14	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-96.491%