Dark

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

EOD

Aug 3, 2026

1.62-23.944%(-0.51)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8800	1.9600	1.5300	1.6200	-23.944%	19	1,636	0.000%
2026-07-31	2.7600	2.7600	2.1300	2.1300	-16.471%	132	1,631	-23.944%
2026-07-30	2.8700	2.8800	1.9400	2.5500	-69.643%	392	1,619	-36.471%
2026-07-29	8.0300	8.4000	7.9500	8.4000	-2.326%	14	1,802	-80.714%
2026-07-28	8.0500	8.6000	7.7200	8.6000	-3.911%	8	1,794	-81.163%
2026-07-27	9.4500	9.4500	8.2000	8.9500	-15.326%	32	1,796	-81.899%
2026-07-24	10.7100	10.9000	10.0000	10.5700	-9.503%	35	1,790	-84.674%
2026-07-23	10.1000	11.8000	10.1000	11.6800	+12.308%	10	1,804	-86.130%
2026-07-22	10.1500	10.5100	10.1500	10.4000	+16.854%	50	1,800	-84.423%
2026-07-21	8.5700	8.9000	8.5500	8.9000	+7.358%	26	1,771	-81.798%
2026-07-20	9.3400	9.3400	8.2400	8.2900	-16.683%	22	1,779	-80.458%
2026-07-17	9.9500	11.1000	9.9500	9.9500	+15.029%	49	1,775	-83.719%
2026-07-16	9.2600	9.2600	8.6500	8.6500	-14.778%	4	1,773	-81.272%
2026-07-15	11.2500	11.2500	10.1500	10.1500	-9.778%	11	1,774	-84.039%
2026-07-14	12.7000	12.7000	11.2500	11.2500	+7.656%	23	1,777	-85.600%
2026-07-13	10.7500	10.7500	10.4500	10.4500	-13.278%	17	1,772	-84.498%
2026-07-10	12.4000	12.4500	12.0500	12.0500	-1.148%	52	1,772	-86.556%
2026-07-09	14.4000	14.4000	12.1900	12.1900	+1.246%	9	1,766	-86.710%
2026-07-08	12.0400	12.0400	12.0400	12.0400	+10.459%	3	1,760	-86.545%
2026-07-07	11.1000	11.1000	10.5700	10.9000	-6.838%	28	1,757	-85.138%
2026-07-06	11.9000	12.0000	11.7000	11.7000	+4.185%	3	1,757	-86.154%
2026-07-02	11.5000	11.7600	11.2300	11.2300	-13.282%	15	1,746	-85.574%
2026-07-01	13.7700	13.7800	12.9500	12.9500	-17.093%	7	1,746	-87.490%
2026-06-30	15.6000	15.6200	15.5000	15.6200	-6.073%	10	1,746	-89.629%
2026-06-29	13.9100	16.6300	13.9100	16.6300	+5.587%	14	1,737	-90.259%
2026-06-26	18.9000	19.4500	15.4200	15.7500	-23.729%	77	1,721	-89.714%
2026-06-25	18.1100	21.3200	18.1100	20.6500	+32.372%	81	1,767	-92.155%
2026-06-24	13.8300	15.6000	13.6000	15.6000	+14.286%	109	1,754	-89.615%
2026-06-23	13.4000	14.1500	13.3500	13.6500	-8.879%	15	1,758	-88.132%
2026-06-22	14.7000	15.7000	14.7000	14.9800	+11.791%	13	1,753	-89.186%
2026-06-18	13.6500	13.7800	12.7400	13.4000	+0.525%	33	1,731	-87.910%
2026-06-17	10.8500	13.3300	10.8500	13.3300	+28.296%	22	1,731	-87.847%
2026-06-16	10.5000	10.5000	10.1400	10.3900	+9.947%	9	1,731	-84.408%
2026-06-15	10.3700	10.3700	9.1500	9.4500	-19.574%	146	1,726	-82.857%
2026-06-12	12.6700	13.0100	11.6000	11.7500	-2.083%	118	1,682	-86.213%
2026-06-11	11.0000	12.0500	11.0000	12.0000	+19.048%	400	1,665	-86.500%
2026-06-10	9.8000	10.1000	9.7500	10.0800	+7.348%	8	1,461	-83.929%
2026-06-09	8.4400	9.6000	8.4400	9.3900	+17.817%	8	1,456	-82.748%
2026-06-08	7.7800	7.9700	7.7800	7.9700	+4.593%	22	1,453	-79.674%
2026-06-05	6.7500	8.0000	6.7500	7.6200	+25.950%	9	1,461	-78.740%
2026-06-04	6.0500	6.0500	6.0500	6.0500	-10.370%	1	1,459	-73.223%
2026-06-03	6.3000	6.7800	6.3000	6.7500	+22.951%	5	1,459	-76.000%
2026-06-02	5.1500	5.4900	5.1000	5.4900	+33.252%	15	1,459	-70.492%
2026-06-01	3.9200	4.2500	3.9200	4.1200	-15.918%	84	1,452	-60.680%
2026-05-29	5.5300	5.5300	4.9000	4.9000	-23.438%	16	1,463	-66.939%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-15.789%	1	1,463	-74.688%
2026-05-27	7.4500	7.6000	7.4500	7.6000	+2.564%	8	1,463	-78.684%
2026-05-26	7.3500	7.4100	7.2600	7.4100	+3.636%	4	1,461	-78.138%
2026-05-22	7.3500	7.3500	7.0000	7.1500	-2.721%	38	1,461	-77.343%
2026-05-21	7.4000	7.6000	7.3500	7.3500	-2.000%	11	1,461	-77.959%
2026-05-20	7.8500	7.8800	7.5000	7.5000	0.000%	12	1,461	-78.400%
2026-05-19	6.9000	7.5300	6.9000	7.5000	+1.351%	8	1,449	-78.400%
2026-05-18	7.6900	7.8500	7.4000	7.4000	+0.680%	14	1,449	-78.108%
2026-05-15	8.2000	8.2000	7.0000	7.3500	-17.416%	28	1,449	-77.959%
2026-05-14	9.6000	9.6000	8.7000	8.9000	-4.301%	855	1,442	-81.798%
2026-05-13	9.1500	9.3000	9.1500	9.3000	+12.727%	6	1,230	-82.581%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+2.484%	1	1,230	-80.364%
2026-05-11	8.3000	8.5000	8.0500	8.0500	+1.899%	22	1,230	-79.876%
2026-05-08	7.6000	7.9000	7.4500	7.9000	+17.037%	23	1,221	-79.494%
2026-05-07	6.5000	6.7500	6.4600	6.7500	-10.000%	3	1,216	-76.000%
2026-05-06	7.3700	7.5000	7.3700	7.5000	-3.846%	103	1,215	-78.400%
2026-05-01	8.1100	8.1100	7.7500	7.8000	-11.964%	12	1,213	-79.231%
2026-04-30	8.6000	9.9300	8.5600	8.8600	+10.062%	104	1,213	-81.716%
2026-04-29	8.3500	8.4500	8.0500	8.0500	+3.205%	32	1,164	-79.876%
2026-04-28	8.1500	8.1500	7.8000	7.8000	-8.772%	50	1,145	-79.231%
2026-04-24	8.9000	8.9800	8.5500	8.5500	-11.856%	118	1,145	-81.053%
2026-04-23	8.6500	9.9000	8.5000	9.7000	+35.097%	30	1,145	-83.299%
2026-04-22	7.1800	7.1800	7.1800	7.1800	-14.012%	10	1,145	-77.437%
2026-04-20	8.8000	8.8000	8.3500	8.3500	+4.375%	6	1,139	-80.599%
2026-04-17	8.3900	8.3900	7.8500	8.0000	-16.926%	8	1,144	-79.750%
2026-04-16	10.0000	10.0000	9.6300	9.6300	-7.935%	15	1,139	-83.178%
2026-04-15	10.3200	10.4600	10.3200	10.4600	-23.088%	4	1,138	-84.512%
2026-04-14	13.6000	13.6000	13.6000	13.6000	-14.465%	1	1,139	-88.088%
2026-04-13	16.7500	17.1700	15.9000	15.9000	-12.397%	9	1,139	-89.811%
2026-04-10	17.8500	18.1500	17.3000	18.1500	+3.419%	260	1,145	-91.074%
2026-04-09	18.0500	18.4000	17.5000	17.5500	+0.400%	13	979	-90.769%
2026-04-08	15.5000	17.5500	15.5000	17.4800	-8.241%	13	974	-90.732%
2026-04-07	18.7300	19.0500	18.6300	19.0500	+5.365%	23	971	-91.496%
2026-04-06	18.2600	18.2600	17.8500	18.0800	-5.340%	179	959	-91.040%
2026-04-02	20.1000	20.2000	19.1000	19.1000	+1.867%	23	923	-91.518%
2026-04-01	18.5800	18.8500	18.5800	18.7500	-1.316%	10	923	-91.360%
2026-03-31	20.7000	20.7000	18.9500	19.0000	-11.007%	136	925	-91.474%
2026-03-30	21.9500	21.9500	21.3200	21.3500	-8.526%	7	885	-92.412%
2026-03-27	23.7000	23.7500	23.2200	23.3400	+9.577%	20	883	-93.059%
2026-03-26	18.7000	21.3000	18.7000	21.3000	+12.818%	163	877	-92.394%
2026-03-25	18.1000	18.9000	18.1000	18.8800	+2.054%	5	762	-91.419%
2026-03-24	18.5000	18.5700	18.0000	18.5000	+13.846%	119	759	-91.243%
2026-03-23	15.5000	16.2500	15.5000	16.2500	-9.218%	11	661	-90.031%
2026-03-20	16.1000	17.9000	16.1000	17.9000	+16.993%	29	651	-90.950%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+10.072%	3	655	-89.412%
2026-03-18	13.5000	13.9000	13.5000	13.9000	+7.336%	13	652	-88.345%
2026-03-17	12.9500	12.9600	12.8500	12.9500	-6.498%	125	646	-87.490%
2026-03-16	14.0500	14.0500	13.8500	13.8500	-8.581%	12	643	-88.303%
2026-03-13	13.2400	15.1500	13.2400	15.1500	+9.386%	41	632	-89.307%
2026-03-11	13.8500	13.8500	13.8500	13.8500	+0.727%	1	637	-88.303%
2026-03-09	13.7000	13.7500	13.7000	13.7500	+9.300%	6	636	-88.218%
2026-03-05	12.5800	12.5800	12.5800	12.5800	-5.057%	1	630	-87.122%
2026-03-04	13.2000	13.2500	13.2000	13.2500	-2.214%	26	630	-87.774%
2026-03-03	15.7000	15.8000	13.5500	13.5500	-16.871%	207	629	-88.044%
2026-02-27	16.0000	16.3000	16.0000	16.3000	+0.617%	6	436	-90.061%
2026-02-24	15.9800	16.2000	15.8500	16.2000	-6.304%	34	433	-90.000%
2026-02-23	15.0300	17.2900	15.0300	17.2900	+31.985%	40	425	-90.630%
2026-02-18	13.6000	13.6000	13.1000	13.1000	-9.028%	2	423	-87.634%
2026-02-17	15.0000	15.0000	14.4000	14.4000	+6.116%	23	422	-88.750%
2026-02-13	13.5700	13.5700	13.5700	13.5700	+2.803%	1	404	-88.062%
2026-02-12	13.0700	13.9000	13.0700	13.2000	-3.297%	323	404	-87.727%
2026-02-11	13.6500	13.6500	13.6500	13.6500	+12.624%	20	163	-88.132%
2026-02-09	12.1200	12.1200	12.1200	12.1200	-14.947%	10	153	-86.634%
2026-02-06	14.0800	14.8000	13.9000	14.2500	-9.810%	99	143	-88.632%
2026-02-05	14.3000	15.8000	13.5500	15.8000	+55.665%	135	108	-89.747%
2026-02-04	10.1500	10.1500	10.1500	10.1500	-7.306%	2	25	-84.039%
2026-02-03	10.8000	10.9500	10.8000	10.9500	+32.727%	3	23	-85.205%
2026-01-30	8.4000	8.4200	8.0100	8.2500	-6.250%	5	20	-80.364%
2026-01-29	7.9000	10.5300	7.7000	8.8000	+72.549%	21	20	-81.591%
2026-01-28	5.0000	5.1000	5.0000	5.1000	-23.881%	12	11	-68.235%
2026-01-23	6.7000	6.7000	6.7000	6.7000	+15.120%	2	11	-75.821%
2026-01-16	5.8500	5.8500	5.8100	5.8200	0.000%	14	0	-72.165%