Dark

MSFT20261120P335
MSFT Nov 20 2026 335.00 Put (MSFT261120P00335000)
option OPRA

EOD

Aug 3, 2026

1.72-33.846%(-0.88)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9800	1.9800	1.7200	1.7200	-33.846%	16	896	0.000%
2026-07-31	2.7900	2.8500	2.6000	2.6000	-11.565%	20	892	-33.846%
2026-07-30	3.3700	3.3700	2.5500	2.9400	-66.207%	93	893	-41.497%
2026-07-29	9.6500	9.6500	8.7000	8.7000	-10.769%	9	914	-80.230%
2026-07-28	9.5000	9.7500	8.6500	9.7500	-4.412%	27	915	-82.359%
2026-07-27	9.8500	10.2000	9.3500	10.2000	-13.413%	217	921	-83.137%
2026-07-24	11.0200	11.8500	11.0200	11.7800	-11.760%	28	806	-85.399%
2026-07-23	13.8000	13.8000	13.3500	13.3500	+15.685%	2	813	-87.116%
2026-07-22	11.6500	11.6500	11.5400	11.5400	+16.566%	5	815	-85.095%
2026-07-21	9.6000	9.9000	9.6000	9.9000	+5.882%	28	816	-82.626%
2026-07-20	11.7500	11.7500	9.3500	9.3500	-18.696%	20	788	-81.604%
2026-07-17	11.7000	11.7000	11.4500	11.5000	+1.770%	9	790	-85.043%
2026-07-16	11.3000	11.3000	11.3000	11.3000	+0.893%	1	789	-84.779%
2026-07-15	12.8000	12.8000	10.9000	11.2000	-12.500%	6	788	-84.643%
2026-07-14	13.5000	13.5000	12.8000	12.8000	-4.833%	6	786	-86.563%
2026-07-10	13.8500	13.8500	13.3500	13.4500	-5.614%	12	782	-87.212%
2026-07-09	15.2800	15.2800	14.2500	14.2500	+4.779%	5	782	-87.930%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+9.237%	1	782	-87.353%
2026-07-07	12.0000	12.4500	11.7000	12.4500	-4.962%	331	782	-86.185%
2026-07-06	13.3000	13.4600	13.1000	13.1000	-1.504%	7	1,053	-86.870%
2026-07-01	13.8000	13.8000	13.3000	13.3000	-21.765%	12	1,052	-87.068%
2026-06-30	17.2000	17.3200	17.0000	17.0000	-7.609%	5	1,051	-89.882%
2026-06-29	16.5000	18.4000	16.1000	18.4000	+7.289%	53	1,049	-90.652%
2026-06-26	20.5000	21.3000	17.1000	17.1500	-23.438%	55	1,043	-89.971%
2026-06-25	20.0000	23.7800	20.0000	22.4000	+33.731%	72	999	-92.321%
2026-06-24	15.8500	16.7500	15.1000	16.7500	+10.197%	144	1,025	-89.731%
2026-06-23	15.8000	17.1500	14.8500	15.2000	-8.213%	105	977	-88.684%
2026-06-22	15.1500	17.0500	14.8500	16.5600	+10.769%	714	912	-89.614%
2026-06-18	14.9000	15.3000	14.3500	14.9500	+1.701%	23	628	-88.495%
2026-06-17	12.3000	14.9500	12.2000	14.7000	+29.515%	33	628	-88.299%
2026-06-16	11.5500	11.5500	11.2500	11.3500	+8.612%	10	628	-84.846%
2026-06-15	10.8500	10.8700	10.4500	10.4500	-20.532%	3	619	-83.541%
2026-06-12	14.4000	14.5500	13.1500	13.1500	-0.379%	13	618	-86.920%
2026-06-11	12.1500	13.9000	12.1500	13.2000	+18.174%	69	619	-86.970%
2026-06-10	10.8500	11.2000	10.5500	11.1700	+6.890%	14	585	-84.602%
2026-06-09	10.0000	10.5000	10.0000	10.4500	+21.230%	8	580	-83.541%
2026-06-08	8.6500	8.8000	8.6000	8.6200	-2.599%	10	573	-80.046%
2026-06-05	7.3900	8.8500	7.3900	8.8500	+19.595%	9	568	-80.565%
2026-06-03	7.3500	7.5500	7.3500	7.4000	+21.911%	78	574	-76.757%
2026-06-02	5.8200	6.0700	5.8000	6.0700	+29.424%	7	516	-71.664%
2026-06-01	4.4000	4.7500	4.4000	4.6900	-6.200%	39	515	-63.326%
2026-05-29	5.5500	5.5500	5.0000	5.0000	-27.536%	20	537	-65.600%
2026-05-28	7.2500	7.3500	6.9000	6.9000	-17.365%	4	526	-75.072%
2026-05-27	8.3500	8.3500	8.3500	8.3500	+3.727%	4	526	-79.401%
2026-05-26	8.0500	8.0500	8.0500	8.0500	+1.899%	3	523	-78.634%
2026-05-22	8.0000	8.0000	7.9000	7.9000	-4.242%	7	523	-78.228%
2026-05-21	8.1500	8.4000	8.1500	8.2500	-1.198%	8	519	-79.152%
2026-05-20	8.0500	8.3500	8.0500	8.3500	-1.183%	5	519	-79.401%
2026-05-19	7.6000	8.4500	7.6000	8.4500	+4.321%	8	518	-79.645%
2026-05-18	8.5500	8.8000	8.1000	8.1000	-1.220%	8	518	-78.765%
2026-05-15	8.6500	8.6500	7.6500	8.2000	-20.388%	111	518	-79.024%
2026-05-13	10.1200	10.3000	10.0000	10.3000	+10.753%	178	488	-83.301%
2026-05-12	9.2100	9.3000	9.2100	9.3000	+5.085%	8	518	-81.505%
2026-05-11	9.7200	9.7200	8.8500	8.8500	+1.724%	12	518	-80.565%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+13.725%	4	518	-80.230%
2026-05-07	7.6000	7.6500	7.1300	7.6500	-9.467%	83	514	-77.516%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-1.170%	2	459	-79.645%
2026-05-05	8.5000	8.7000	8.5000	8.5500	-1.156%	247	457	-79.883%
2026-05-01	9.2000	9.2000	8.5500	8.6500	-15.279%	19	374	-80.116%
2026-04-30	10.3400	11.0000	10.0500	10.2100	+15.367%	32	374	-83.154%
2026-04-29	8.9000	9.1000	8.7500	8.8500	+2.907%	53	358	-80.565%
2026-04-28	9.3900	9.3900	8.6000	8.6000	-13.568%	6	394	-80.000%
2026-04-24	9.9500	9.9500	9.9500	9.9500	-8.295%	1	399	-82.714%
2026-04-23	10.8500	10.8500	10.8500	10.8500	+35.625%	105	399	-84.147%
2026-04-22	8.0000	8.1500	7.8500	8.0000	-17.441%	6	398	-78.500%
2026-04-20	9.6600	9.7200	9.6000	9.6900	+5.326%	69	398	-82.250%
2026-04-17	9.4800	9.4800	9.2000	9.2000	-30.461%	3	425	-81.304%
2026-04-15	13.4500	13.4500	13.2300	13.2300	-13.189%	2	426	-86.999%
2026-04-14	15.0000	15.3000	15.0000	15.2400	-15.097%	5	426	-88.714%
2026-04-13	18.1500	18.3700	17.9000	17.9500	-6.510%	14	425	-90.418%
2026-04-10	19.2300	19.2300	19.2000	19.2000	+0.787%	2	419	-91.042%
2026-04-09	19.9500	20.1500	19.0500	19.0500	-4.030%	50	420	-90.971%
2026-04-07	20.7500	20.7500	19.8500	19.8500	-3.171%	50	442	-91.335%
2026-04-02	20.6700	20.6700	20.5000	20.5000	-1.679%	8	438	-91.610%
2026-04-01	20.8500	20.8500	20.8500	20.8500	+1.460%	12	438	-91.751%
2026-03-31	22.5700	22.5700	20.5000	20.5500	-20.441%	4	427	-91.630%
2026-03-30	23.3000	25.9300	23.0200	25.8300	+2.622%	35	427	-93.341%
2026-03-27	26.0800	26.0800	24.3000	25.1700	+12.266%	5	424	-93.166%
2026-03-26	19.8900	22.7500	19.8900	22.4200	+8.048%	11	422	-92.328%
2026-03-25	19.2500	20.8500	19.2500	20.7500	+4.851%	178	420	-91.711%
2026-03-24	20.0500	20.0500	19.6000	19.7900	+13.086%	5	370	-91.309%
2026-03-23	16.8000	17.5000	16.4000	17.5000	-1.130%	20	366	-90.171%
2026-03-20	17.4000	17.7500	17.4000	17.7000	+23.776%	17	347	-90.282%
2026-03-17	14.3000	14.3000	14.3000	14.3000	-1.718%	1	341	-87.972%
2026-03-16	15.9000	15.9000	14.5500	14.5500	-13.393%	15	340	-88.179%
2026-03-13	16.8000	16.8000	16.8000	16.8000	+12.752%	1	351	-89.762%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+1.706%	1	351	-88.456%
2026-03-10	14.6500	14.6500	14.6500	14.6500	+0.687%	25	351	-88.259%
2026-03-06	14.5500	14.5500	14.5500	14.5500	+7.778%	1	351	-88.179%
2026-03-05	13.5000	13.5000	13.5000	13.5000	-8.163%	1	351	-87.259%
2026-03-03	14.8000	14.8000	14.7000	14.7000	-15.517%	3	351	-88.299%
2026-02-27	17.3500	17.4000	17.1000	17.4000	+15.232%	179	349	-90.115%
2026-02-26	15.1000	15.1000	15.1000	15.1000	-15.359%	4	175	-88.609%
2026-02-23	17.4000	17.8400	17.3500	17.8400	+25.634%	9	171	-90.359%
2026-02-18	14.3800	14.3800	14.2000	14.2000	-8.740%	4	164	-87.887%
2026-02-17	16.2500	16.2500	15.5500	15.5600	+9.193%	23	163	-88.946%
2026-02-11	14.0500	14.2500	14.0500	14.2500	+25.883%	10	156	-87.930%
2026-02-10	11.1500	11.3200	11.1500	11.3200	-34.186%	57	151	-84.806%
2026-02-05	15.1000	17.2000	14.8000	17.2000	+46.883%	3	96	-90.000%
2026-02-04	11.6300	11.7100	11.6300	11.7100	-5.565%	21	96	-85.312%
2026-02-03	10.8500	12.5000	10.8500	12.4000	+27.179%	8	91	-86.129%
2026-02-02	9.2000	9.9000	9.2000	9.7500	+4.839%	82	84	-82.359%
2026-01-30	9.2000	9.3000	8.8500	9.3000	-15.455%	3	10	-81.505%
2026-01-29	10.4000	11.1900	10.4000	11.0000	+81.818%	9	10	-84.364%
2026-01-26	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-71.570%