Dark

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

EOD

Sep 29, 2026

0.2500-10.714%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.2800	0.2500	0.2500	-10.714%	5	869	0.000%
2026-09-28	0.2900	0.2900	0.2700	0.2800	+3.704%	3	869	-10.714%
2026-09-25	0.3600	0.3600	0.2700	0.2700	-20.588%	5	869	-7.407%
2026-09-23	0.4500	0.4500	0.3400	0.3400	-2.857%	2	866	-26.471%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-22.222%	1	866	-28.571%
2026-09-21	0.4700	0.4700	0.4500	0.4500	-8.163%	2	867	-44.444%
2026-09-18	0.5300	0.5300	0.4900	0.4900	-7.547%	3	868	-48.980%
2026-09-17	0.5300	0.5300	0.5300	0.5300	+1.923%	1	868	-52.830%
2026-09-16	0.5200	0.5200	0.5200	0.5200	-3.704%	2	869	-51.923%
2026-09-15	0.5400	0.5400	0.5400	0.5400	+5.882%	3	868	-53.704%
2026-09-14	0.5100	0.5100	0.5100	0.5100	+13.333%	3	868	-50.980%
2026-09-11	0.5500	0.5500	0.4500	0.4500	-31.818%	200	869	-44.444%
2026-09-09	0.6600	0.6600	0.6600	0.6600	+3.125%	2	869	-62.121%
2026-09-08	0.8400	0.8400	0.5600	0.6400	+23.077%	59	869	-60.938%
2026-09-04	0.5000	0.5200	0.5000	0.5200	+18.182%	16	878	-51.923%
2026-09-03	0.4900	0.5000	0.4400	0.4400	-36.232%	32	878	-43.182%
2026-09-02	0.5700	0.6900	0.5700	0.6900	-1.429%	2	877	-63.768%
2026-09-01	0.6700	0.7000	0.5700	0.7000	+32.075%	7	878	-64.286%
2026-08-31	0.5600	0.5700	0.5300	0.5300	-13.115%	28	875	-52.830%
2026-08-28	0.6100	0.6100	0.6100	0.6100	-31.461%	1	876	-59.016%
2026-08-25	0.9100	0.9100	0.8900	0.8900	-8.247%	6	875	-71.910%
2026-08-24	0.9700	0.9700	0.9700	0.9700	-19.835%	1	876	-74.227%
2026-08-21	1.2100	1.2100	1.2100	1.2100	+4.310%	2	875	-79.339%
2026-08-20	1.0800	1.1600	1.0800	1.1600	+6.422%	16	875	-78.448%
2026-08-19	1.0300	1.1000	1.0300	1.0900	+2.830%	16	860	-77.064%
2026-08-18	1.0700	1.1000	1.0500	1.0600	+21.839%	5	850	-76.415%
2026-08-17	0.9000	0.9000	0.8700	0.8700	+2.353%	5	848	-71.264%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-17.476%	1	845	-70.588%
2026-08-13	1.0400	1.0400	1.0300	1.0300	-5.505%	4	846	-75.728%
2026-08-12	1.0000	1.0900	1.0000	1.0900	+3.810%	4	843	-77.064%
2026-08-11	1.1100	1.1600	1.0300	1.0500	+0.962%	9	845	-76.190%
2026-08-10	1.3100	1.3100	1.0000	1.0400	-25.714%	22	852	-75.962%
2026-08-07	1.3900	1.4000	1.2900	1.4000	-4.762%	12	849	-82.143%
2026-08-06	1.8000	1.8500	1.4600	1.4700	-14.035%	92	852	-82.993%
2026-08-05	1.7200	1.7400	1.5600	1.7100	+4.268%	14	897	-85.380%
2026-08-04	1.9900	1.9900	1.6400	1.6400	-4.651%	12	903	-84.756%
2026-08-03	1.9800	1.9800	1.7200	1.7200	-33.846%	16	896	-85.465%
2026-07-31	2.7900	2.8500	2.6000	2.6000	-11.565%	20	892	-90.385%
2026-07-30	3.3700	3.3700	2.5500	2.9400	-66.207%	93	893	-91.497%
2026-07-29	9.6500	9.6500	8.7000	8.7000	-10.769%	9	914	-97.126%
2026-07-28	9.5000	9.7500	8.6500	9.7500	-4.412%	27	915	-97.436%
2026-07-27	9.8500	10.2000	9.3500	10.2000	-13.413%	217	921	-97.549%
2026-07-24	11.0200	11.8500	11.0200	11.7800	-11.760%	28	806	-97.878%
2026-07-23	13.8000	13.8000	13.3500	13.3500	+15.685%	2	813	-98.127%
2026-07-22	11.6500	11.6500	11.5400	11.5400	+16.566%	5	815	-97.834%
2026-07-21	9.6000	9.9000	9.6000	9.9000	+5.882%	28	816	-97.475%
2026-07-20	11.7500	11.7500	9.3500	9.3500	-18.696%	20	788	-97.326%
2026-07-17	11.7000	11.7000	11.4500	11.5000	+1.770%	9	790	-97.826%
2026-07-16	11.3000	11.3000	11.3000	11.3000	+0.893%	1	789	-97.788%
2026-07-15	12.8000	12.8000	10.9000	11.2000	-12.500%	6	788	-97.768%
2026-07-14	13.5000	13.5000	12.8000	12.8000	-4.833%	6	786	-98.047%
2026-07-10	13.8500	13.8500	13.3500	13.4500	-5.614%	12	782	-98.141%
2026-07-09	15.2800	15.2800	14.2500	14.2500	+4.779%	5	782	-98.246%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+9.237%	1	782	-98.162%
2026-07-07	12.0000	12.4500	11.7000	12.4500	-4.962%	331	782	-97.992%
2026-07-06	13.3000	13.4600	13.1000	13.1000	-1.504%	7	1,053	-98.092%
2026-07-01	13.8000	13.8000	13.3000	13.3000	-21.765%	12	1,052	-98.120%
2026-06-30	17.2000	17.3200	17.0000	17.0000	-7.609%	5	1,051	-98.529%
2026-06-29	16.5000	18.4000	16.1000	18.4000	+7.289%	53	1,049	-98.641%
2026-06-26	20.5000	21.3000	17.1000	17.1500	-23.438%	55	1,043	-98.542%
2026-06-25	20.0000	23.7800	20.0000	22.4000	+33.731%	72	999	-98.884%
2026-06-24	15.8500	16.7500	15.1000	16.7500	+10.197%	144	1,025	-98.507%
2026-06-23	15.8000	17.1500	14.8500	15.2000	-8.213%	105	977	-98.355%
2026-06-22	15.1500	17.0500	14.8500	16.5600	+10.769%	714	912	-98.490%
2026-06-18	14.9000	15.3000	14.3500	14.9500	+1.701%	23	628	-98.328%
2026-06-17	12.3000	14.9500	12.2000	14.7000	+29.515%	33	628	-98.299%
2026-06-16	11.5500	11.5500	11.2500	11.3500	+8.612%	10	628	-97.797%
2026-06-15	10.8500	10.8700	10.4500	10.4500	-20.532%	3	619	-97.608%
2026-06-12	14.4000	14.5500	13.1500	13.1500	-0.379%	13	618	-98.099%
2026-06-11	12.1500	13.9000	12.1500	13.2000	+18.174%	69	619	-98.106%
2026-06-10	10.8500	11.2000	10.5500	11.1700	+6.890%	14	585	-97.762%
2026-06-09	10.0000	10.5000	10.0000	10.4500	+21.230%	8	580	-97.608%
2026-06-08	8.6500	8.8000	8.6000	8.6200	-2.599%	10	573	-97.100%
2026-06-05	7.3900	8.8500	7.3900	8.8500	+19.595%	9	568	-97.175%
2026-06-03	7.3500	7.5500	7.3500	7.4000	+21.911%	78	574	-96.622%
2026-06-02	5.8200	6.0700	5.8000	6.0700	+29.424%	7	516	-95.881%
2026-06-01	4.4000	4.7500	4.4000	4.6900	-6.200%	39	515	-94.670%
2026-05-29	5.5500	5.5500	5.0000	5.0000	-27.536%	20	537	-95.000%
2026-05-28	7.2500	7.3500	6.9000	6.9000	-17.365%	4	526	-96.377%
2026-05-27	8.3500	8.3500	8.3500	8.3500	+3.727%	4	526	-97.006%
2026-05-26	8.0500	8.0500	8.0500	8.0500	+1.899%	3	523	-96.894%
2026-05-22	8.0000	8.0000	7.9000	7.9000	-4.242%	7	523	-96.835%
2026-05-21	8.1500	8.4000	8.1500	8.2500	-1.198%	8	519	-96.970%
2026-05-20	8.0500	8.3500	8.0500	8.3500	-1.183%	5	519	-97.006%
2026-05-19	7.6000	8.4500	7.6000	8.4500	+4.321%	8	518	-97.041%
2026-05-18	8.5500	8.8000	8.1000	8.1000	-1.220%	8	518	-96.914%
2026-05-15	8.6500	8.6500	7.6500	8.2000	-20.388%	111	518	-96.951%
2026-05-13	10.1200	10.3000	10.0000	10.3000	+10.753%	178	488	-97.573%
2026-05-12	9.2100	9.3000	9.2100	9.3000	+5.085%	8	518	-97.312%
2026-05-11	9.7200	9.7200	8.8500	8.8500	+1.724%	12	518	-97.175%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+13.725%	4	518	-97.126%
2026-05-07	7.6000	7.6500	7.1300	7.6500	-9.467%	83	514	-96.732%
2026-05-06	8.4500	8.4500	8.4500	8.4500	-1.170%	2	459	-97.041%
2026-05-05	8.5000	8.7000	8.5000	8.5500	-1.156%	247	457	-97.076%
2026-05-01	9.2000	9.2000	8.5500	8.6500	-15.279%	19	374	-97.110%
2026-04-30	10.3400	11.0000	10.0500	10.2100	+15.367%	32	374	-97.551%
2026-04-29	8.9000	9.1000	8.7500	8.8500	+2.907%	53	358	-97.175%
2026-04-28	9.3900	9.3900	8.6000	8.6000	-13.568%	6	394	-97.093%
2026-04-24	9.9500	9.9500	9.9500	9.9500	-8.295%	1	399	-97.487%
2026-04-23	10.8500	10.8500	10.8500	10.8500	+35.625%	105	399	-97.696%
2026-04-22	8.0000	8.1500	7.8500	8.0000	-17.441%	6	398	-96.875%
2026-04-20	9.6600	9.7200	9.6000	9.6900	+5.326%	69	398	-97.420%
2026-04-17	9.4800	9.4800	9.2000	9.2000	-30.461%	3	425	-97.283%
2026-04-15	13.4500	13.4500	13.2300	13.2300	-13.189%	2	426	-98.110%
2026-04-14	15.0000	15.3000	15.0000	15.2400	-15.097%	5	426	-98.360%
2026-04-13	18.1500	18.3700	17.9000	17.9500	-6.510%	14	425	-98.607%
2026-04-10	19.2300	19.2300	19.2000	19.2000	+0.787%	2	419	-98.698%
2026-04-09	19.9500	20.1500	19.0500	19.0500	-4.030%	50	420	-98.688%
2026-04-07	20.7500	20.7500	19.8500	19.8500	-3.171%	50	442	-98.741%
2026-04-02	20.6700	20.6700	20.5000	20.5000	-1.679%	8	438	-98.780%
2026-04-01	20.8500	20.8500	20.8500	20.8500	+1.460%	12	438	-98.801%
2026-03-31	22.5700	22.5700	20.5000	20.5500	-20.441%	4	427	-98.783%
2026-03-30	23.3000	25.9300	23.0200	25.8300	+2.622%	35	427	-99.032%
2026-03-27	26.0800	26.0800	24.3000	25.1700	+12.266%	5	424	-99.007%
2026-03-26	19.8900	22.7500	19.8900	22.4200	+8.048%	11	422	-98.885%
2026-03-25	19.2500	20.8500	19.2500	20.7500	+4.851%	178	420	-98.795%
2026-03-24	20.0500	20.0500	19.6000	19.7900	+13.086%	5	370	-98.737%
2026-03-23	16.8000	17.5000	16.4000	17.5000	-1.130%	20	366	-98.571%
2026-03-20	17.4000	17.7500	17.4000	17.7000	+23.776%	17	347	-98.588%
2026-03-17	14.3000	14.3000	14.3000	14.3000	-1.718%	1	341	-98.252%
2026-03-16	15.9000	15.9000	14.5500	14.5500	-13.393%	15	340	-98.282%
2026-03-13	16.8000	16.8000	16.8000	16.8000	+12.752%	1	351	-98.512%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+1.706%	1	351	-98.322%
2026-03-10	14.6500	14.6500	14.6500	14.6500	+0.687%	25	351	-98.294%
2026-03-06	14.5500	14.5500	14.5500	14.5500	+7.778%	1	351	-98.282%
2026-03-05	13.5000	13.5000	13.5000	13.5000	-8.163%	1	351	-98.148%
2026-03-03	14.8000	14.8000	14.7000	14.7000	-15.517%	3	351	-98.299%
2026-02-27	17.3500	17.4000	17.1000	17.4000	+15.232%	179	349	-98.563%
2026-02-26	15.1000	15.1000	15.1000	15.1000	-15.359%	4	175	-98.344%
2026-02-23	17.4000	17.8400	17.3500	17.8400	+25.634%	9	171	-98.599%
2026-02-18	14.3800	14.3800	14.2000	14.2000	-8.740%	4	164	-98.239%
2026-02-17	16.2500	16.2500	15.5500	15.5600	+9.193%	23	163	-98.393%
2026-02-11	14.0500	14.2500	14.0500	14.2500	+25.883%	10	156	-98.246%
2026-02-10	11.1500	11.3200	11.1500	11.3200	-34.186%	57	151	-97.792%
2026-02-05	15.1000	17.2000	14.8000	17.2000	+46.883%	3	96	-98.547%
2026-02-04	11.6300	11.7100	11.6300	11.7100	-5.565%	21	96	-97.865%
2026-02-03	10.8500	12.5000	10.8500	12.4000	+27.179%	8	91	-97.984%
2026-02-02	9.2000	9.9000	9.2000	9.7500	+4.839%	82	84	-97.436%
2026-01-30	9.2000	9.3000	8.8500	9.3000	-15.455%	3	10	-97.312%
2026-01-29	10.4000	11.1900	10.4000	11.0000	+81.818%	9	10	-97.727%
2026-01-26	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-95.868%