Dark

MSFT20261120P330
MSFT Nov 20 2026 330.00 Put (MSFT261120P00330000)
option OPRA

EOD

Sep 29, 2026

0.2100-22.222%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2600	0.2100	0.2100	-22.222%	3	1,681	0.000%
2026-09-28	0.2800	0.2800	0.2700	0.2700	+22.727%	2	1,680	-22.222%
2026-09-25	0.2200	0.2900	0.2200	0.2200	-29.032%	4	1,680	-4.545%
2026-09-24	0.2700	0.3400	0.2400	0.3100	-11.429%	13	1,679	-32.258%
2026-09-22	0.3300	0.3500	0.2100	0.3500	-7.895%	6	1,680	-40.000%
2026-09-21	0.4700	0.4700	0.3800	0.3800	-15.556%	4	1,680	-44.737%
2026-09-18	0.4800	0.4800	0.4400	0.4500	-6.250%	3	1,684	-53.333%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-2.041%	1	1,684	-56.250%
2026-09-15	0.4900	0.4900	0.4900	0.4900	+8.889%	2	1,685	-57.143%
2026-09-14	0.4300	0.4500	0.3700	0.4500	-13.462%	8	1,684	-53.333%
2026-09-10	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,682	-59.615%
2026-09-09	0.5200	0.5200	0.4800	0.4900	-12.500%	6	1,683	-57.143%
2026-09-08	0.5500	0.5700	0.5200	0.5600	+24.444%	63	1,679	-62.500%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+21.622%	2	1,676	-53.333%
2026-09-03	0.4500	0.4500	0.3600	0.3700	-40.323%	15	1,676	-43.243%
2026-09-02	0.6000	0.6200	0.6000	0.6200	+5.085%	3	1,676	-66.129%
2026-09-01	0.6100	0.7300	0.5900	0.5900	+18.000%	5	1,678	-64.407%
2026-08-31	0.5800	0.6100	0.5000	0.5000	-9.091%	5	1,676	-58.000%
2026-08-28	0.5500	0.5500	0.5500	0.5500	-15.385%	5	1,677	-61.818%
2026-08-26	0.7000	0.7000	0.6500	0.6500	-20.732%	2	1,677	-67.692%
2026-08-25	0.8700	0.8700	0.8200	0.8200	-5.747%	2	1,677	-74.390%
2026-08-24	1.0000	1.0000	0.8100	0.8700	-14.706%	4	1,676	-75.862%
2026-08-21	1.0200	1.0200	1.0200	1.0200	-1.923%	1	1,677	-79.412%
2026-08-20	0.9100	1.0400	0.9100	1.0400	+13.043%	57	1,676	-79.808%
2026-08-19	0.9200	0.9200	0.9200	0.9200	-4.167%	2	1,644	-77.174%
2026-08-18	1.0000	1.0000	0.8900	0.9600	+5.495%	21	1,642	-78.125%
2026-08-13	0.8700	0.9500	0.8700	0.9100	-7.143%	15	1,623	-76.923%
2026-08-12	0.9800	0.9800	0.9800	0.9800	+5.376%	1	1,623	-78.571%
2026-08-11	1.0100	1.0100	0.9300	0.9300	-9.709%	57	1,622	-77.419%
2026-08-10	0.9600	1.0300	0.9600	1.0300	-12.712%	16	1,621	-79.612%
2026-08-07	1.2400	1.2400	1.1800	1.1800	-11.940%	6	1,626	-82.203%
2026-08-06	1.5800	1.5800	1.3400	1.3400	-11.258%	47	1,626	-84.328%
2026-08-05	1.5500	1.5500	1.4500	1.5100	+2.027%	43	1,654	-86.093%
2026-08-04	1.6200	1.6300	1.4500	1.4800	-8.642%	14	1,635	-85.811%
2026-08-03	1.8800	1.9600	1.5300	1.6200	-23.944%	19	1,636	-87.037%
2026-07-31	2.7600	2.7600	2.1300	2.1300	-16.471%	132	1,631	-90.141%
2026-07-30	2.8700	2.8800	1.9400	2.5500	-69.643%	392	1,619	-91.765%
2026-07-29	8.0300	8.4000	7.9500	8.4000	-2.326%	14	1,802	-97.500%
2026-07-28	8.0500	8.6000	7.7200	8.6000	-3.911%	8	1,794	-97.558%
2026-07-27	9.4500	9.4500	8.2000	8.9500	-15.326%	32	1,796	-97.654%
2026-07-24	10.7100	10.9000	10.0000	10.5700	-9.503%	35	1,790	-98.013%
2026-07-23	10.1000	11.8000	10.1000	11.6800	+12.308%	10	1,804	-98.202%
2026-07-22	10.1500	10.5100	10.1500	10.4000	+16.854%	50	1,800	-97.981%
2026-07-21	8.5700	8.9000	8.5500	8.9000	+7.358%	26	1,771	-97.640%
2026-07-20	9.3400	9.3400	8.2400	8.2900	-16.683%	22	1,779	-97.467%
2026-07-17	9.9500	11.1000	9.9500	9.9500	+15.029%	49	1,775	-97.889%
2026-07-16	9.2600	9.2600	8.6500	8.6500	-14.778%	4	1,773	-97.572%
2026-07-15	11.2500	11.2500	10.1500	10.1500	-9.778%	11	1,774	-97.931%
2026-07-14	12.7000	12.7000	11.2500	11.2500	+7.656%	23	1,777	-98.133%
2026-07-13	10.7500	10.7500	10.4500	10.4500	-13.278%	17	1,772	-97.990%
2026-07-10	12.4000	12.4500	12.0500	12.0500	-1.148%	52	1,772	-98.257%
2026-07-09	14.4000	14.4000	12.1900	12.1900	+1.246%	9	1,766	-98.277%
2026-07-08	12.0400	12.0400	12.0400	12.0400	+10.459%	3	1,760	-98.256%
2026-07-07	11.1000	11.1000	10.5700	10.9000	-6.838%	28	1,757	-98.073%
2026-07-06	11.9000	12.0000	11.7000	11.7000	+4.185%	3	1,757	-98.205%
2026-07-02	11.5000	11.7600	11.2300	11.2300	-13.282%	15	1,746	-98.130%
2026-07-01	13.7700	13.7800	12.9500	12.9500	-17.093%	7	1,746	-98.378%
2026-06-30	15.6000	15.6200	15.5000	15.6200	-6.073%	10	1,746	-98.656%
2026-06-29	13.9100	16.6300	13.9100	16.6300	+5.587%	14	1,737	-98.737%
2026-06-26	18.9000	19.4500	15.4200	15.7500	-23.729%	77	1,721	-98.667%
2026-06-25	18.1100	21.3200	18.1100	20.6500	+32.372%	81	1,767	-98.983%
2026-06-24	13.8300	15.6000	13.6000	15.6000	+14.286%	109	1,754	-98.654%
2026-06-23	13.4000	14.1500	13.3500	13.6500	-8.879%	15	1,758	-98.462%
2026-06-22	14.7000	15.7000	14.7000	14.9800	+11.791%	13	1,753	-98.598%
2026-06-18	13.6500	13.7800	12.7400	13.4000	+0.525%	33	1,731	-98.433%
2026-06-17	10.8500	13.3300	10.8500	13.3300	+28.296%	22	1,731	-98.425%
2026-06-16	10.5000	10.5000	10.1400	10.3900	+9.947%	9	1,731	-97.979%
2026-06-15	10.3700	10.3700	9.1500	9.4500	-19.574%	146	1,726	-97.778%
2026-06-12	12.6700	13.0100	11.6000	11.7500	-2.083%	118	1,682	-98.213%
2026-06-11	11.0000	12.0500	11.0000	12.0000	+19.048%	400	1,665	-98.250%
2026-06-10	9.8000	10.1000	9.7500	10.0800	+7.348%	8	1,461	-97.917%
2026-06-09	8.4400	9.6000	8.4400	9.3900	+17.817%	8	1,456	-97.764%
2026-06-08	7.7800	7.9700	7.7800	7.9700	+4.593%	22	1,453	-97.365%
2026-06-05	6.7500	8.0000	6.7500	7.6200	+25.950%	9	1,461	-97.244%
2026-06-04	6.0500	6.0500	6.0500	6.0500	-10.370%	1	1,459	-96.529%
2026-06-03	6.3000	6.7800	6.3000	6.7500	+22.951%	5	1,459	-96.889%
2026-06-02	5.1500	5.4900	5.1000	5.4900	+33.252%	15	1,459	-96.175%
2026-06-01	3.9200	4.2500	3.9200	4.1200	-15.918%	84	1,452	-94.903%
2026-05-29	5.5300	5.5300	4.9000	4.9000	-23.438%	16	1,463	-95.714%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-15.789%	1	1,463	-96.719%
2026-05-27	7.4500	7.6000	7.4500	7.6000	+2.564%	8	1,463	-97.237%
2026-05-26	7.3500	7.4100	7.2600	7.4100	+3.636%	4	1,461	-97.166%
2026-05-22	7.3500	7.3500	7.0000	7.1500	-2.721%	38	1,461	-97.063%
2026-05-21	7.4000	7.6000	7.3500	7.3500	-2.000%	11	1,461	-97.143%
2026-05-20	7.8500	7.8800	7.5000	7.5000	0.000%	12	1,461	-97.200%
2026-05-19	6.9000	7.5300	6.9000	7.5000	+1.351%	8	1,449	-97.200%
2026-05-18	7.6900	7.8500	7.4000	7.4000	+0.680%	14	1,449	-97.162%
2026-05-15	8.2000	8.2000	7.0000	7.3500	-17.416%	28	1,449	-97.143%
2026-05-14	9.6000	9.6000	8.7000	8.9000	-4.301%	855	1,442	-97.640%
2026-05-13	9.1500	9.3000	9.1500	9.3000	+12.727%	6	1,230	-97.742%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+2.484%	1	1,230	-97.455%
2026-05-11	8.3000	8.5000	8.0500	8.0500	+1.899%	22	1,230	-97.391%
2026-05-08	7.6000	7.9000	7.4500	7.9000	+17.037%	23	1,221	-97.342%
2026-05-07	6.5000	6.7500	6.4600	6.7500	-10.000%	3	1,216	-96.889%
2026-05-06	7.3700	7.5000	7.3700	7.5000	-3.846%	103	1,215	-97.200%
2026-05-01	8.1100	8.1100	7.7500	7.8000	-11.964%	12	1,213	-97.308%
2026-04-30	8.6000	9.9300	8.5600	8.8600	+10.062%	104	1,213	-97.630%
2026-04-29	8.3500	8.4500	8.0500	8.0500	+3.205%	32	1,164	-97.391%
2026-04-28	8.1500	8.1500	7.8000	7.8000	-8.772%	50	1,145	-97.308%
2026-04-24	8.9000	8.9800	8.5500	8.5500	-11.856%	118	1,145	-97.544%
2026-04-23	8.6500	9.9000	8.5000	9.7000	+35.097%	30	1,145	-97.835%
2026-04-22	7.1800	7.1800	7.1800	7.1800	-14.012%	10	1,145	-97.075%
2026-04-20	8.8000	8.8000	8.3500	8.3500	+4.375%	6	1,139	-97.485%
2026-04-17	8.3900	8.3900	7.8500	8.0000	-16.926%	8	1,144	-97.375%
2026-04-16	10.0000	10.0000	9.6300	9.6300	-7.935%	15	1,139	-97.819%
2026-04-15	10.3200	10.4600	10.3200	10.4600	-23.088%	4	1,138	-97.992%
2026-04-14	13.6000	13.6000	13.6000	13.6000	-14.465%	1	1,139	-98.456%
2026-04-13	16.7500	17.1700	15.9000	15.9000	-12.397%	9	1,139	-98.679%
2026-04-10	17.8500	18.1500	17.3000	18.1500	+3.419%	260	1,145	-98.843%
2026-04-09	18.0500	18.4000	17.5000	17.5500	+0.400%	13	979	-98.803%
2026-04-08	15.5000	17.5500	15.5000	17.4800	-8.241%	13	974	-98.799%
2026-04-07	18.7300	19.0500	18.6300	19.0500	+5.365%	23	971	-98.898%
2026-04-06	18.2600	18.2600	17.8500	18.0800	-5.340%	179	959	-98.838%
2026-04-02	20.1000	20.2000	19.1000	19.1000	+1.867%	23	923	-98.901%
2026-04-01	18.5800	18.8500	18.5800	18.7500	-1.316%	10	923	-98.880%
2026-03-31	20.7000	20.7000	18.9500	19.0000	-11.007%	136	925	-98.895%
2026-03-30	21.9500	21.9500	21.3200	21.3500	-8.526%	7	885	-99.016%
2026-03-27	23.7000	23.7500	23.2200	23.3400	+9.577%	20	883	-99.100%
2026-03-26	18.7000	21.3000	18.7000	21.3000	+12.818%	163	877	-99.014%
2026-03-25	18.1000	18.9000	18.1000	18.8800	+2.054%	5	762	-98.888%
2026-03-24	18.5000	18.5700	18.0000	18.5000	+13.846%	119	759	-98.865%
2026-03-23	15.5000	16.2500	15.5000	16.2500	-9.218%	11	661	-98.708%
2026-03-20	16.1000	17.9000	16.1000	17.9000	+16.993%	29	651	-98.827%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+10.072%	3	655	-98.627%
2026-03-18	13.5000	13.9000	13.5000	13.9000	+7.336%	13	652	-98.489%
2026-03-17	12.9500	12.9600	12.8500	12.9500	-6.498%	125	646	-98.378%
2026-03-16	14.0500	14.0500	13.8500	13.8500	-8.581%	12	643	-98.484%
2026-03-13	13.2400	15.1500	13.2400	15.1500	+9.386%	41	632	-98.614%
2026-03-11	13.8500	13.8500	13.8500	13.8500	+0.727%	1	637	-98.484%
2026-03-09	13.7000	13.7500	13.7000	13.7500	+9.300%	6	636	-98.473%
2026-03-05	12.5800	12.5800	12.5800	12.5800	-5.057%	1	630	-98.331%
2026-03-04	13.2000	13.2500	13.2000	13.2500	-2.214%	26	630	-98.415%
2026-03-03	15.7000	15.8000	13.5500	13.5500	-16.871%	207	629	-98.450%
2026-02-27	16.0000	16.3000	16.0000	16.3000	+0.617%	6	436	-98.712%
2026-02-24	15.9800	16.2000	15.8500	16.2000	-6.304%	34	433	-98.704%
2026-02-23	15.0300	17.2900	15.0300	17.2900	+31.985%	40	425	-98.785%
2026-02-18	13.6000	13.6000	13.1000	13.1000	-9.028%	2	423	-98.397%
2026-02-17	15.0000	15.0000	14.4000	14.4000	+6.116%	23	422	-98.542%
2026-02-13	13.5700	13.5700	13.5700	13.5700	+2.803%	1	404	-98.452%
2026-02-12	13.0700	13.9000	13.0700	13.2000	-3.297%	323	404	-98.409%
2026-02-11	13.6500	13.6500	13.6500	13.6500	+12.624%	20	163	-98.462%
2026-02-09	12.1200	12.1200	12.1200	12.1200	-14.947%	10	153	-98.267%
2026-02-06	14.0800	14.8000	13.9000	14.2500	-9.810%	99	143	-98.526%
2026-02-05	14.3000	15.8000	13.5500	15.8000	+55.665%	135	108	-98.671%
2026-02-04	10.1500	10.1500	10.1500	10.1500	-7.306%	2	25	-97.931%
2026-02-03	10.8000	10.9500	10.8000	10.9500	+32.727%	3	23	-98.082%
2026-01-30	8.4000	8.4200	8.0100	8.2500	-6.250%	5	20	-97.455%
2026-01-29	7.9000	10.5300	7.7000	8.8000	+72.549%	21	20	-97.614%
2026-01-28	5.0000	5.1000	5.0000	5.1000	-23.881%	12	11	-95.882%
2026-01-23	6.7000	6.7000	6.7000	6.7000	+15.120%	2	11	-96.866%
2026-01-16	5.8500	5.8500	5.8100	5.8200	0.000%	14	0	-96.392%