Dark

MSFT20261120P340
MSFT Nov 20 2026 340.00 Put (MSFT261120P00340000)
option OPRA

EOD

Sep 29, 2026

0.2800-12.500%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.2800	0.2800	-12.500%	2	1,076	0.000%
2026-09-28	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,078	-12.500%
2026-09-25	0.3300	0.3400	0.3100	0.3100	-29.545%	10	1,078	-9.677%
2026-09-24	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,082	-36.364%
2026-09-23	0.3500	0.4000	0.3500	0.4000	-9.091%	86	1,081	-30.000%
2026-09-22	0.4600	0.4900	0.4200	0.4400	-8.333%	9	1,080	-36.364%
2026-09-21	0.5000	0.5000	0.4800	0.4800	-12.727%	21	1,080	-41.667%
2026-09-18	0.5500	0.5500	0.5400	0.5500	-12.698%	3	1,080	-49.091%
2026-09-17	0.4900	0.6300	0.4900	0.6300	+12.500%	3	1,078	-55.556%
2026-09-16	0.6500	0.7900	0.5500	0.5600	-13.846%	8	1,078	-50.000%
2026-09-15	0.5700	0.6500	0.5700	0.6500	+8.333%	8	1,074	-56.923%
2026-09-14	0.5000	0.6000	0.5000	0.6000	+3.448%	6	1,068	-53.333%
2026-09-11	0.6200	0.6200	0.5800	0.5800	-10.769%	26	1,064	-51.724%
2026-09-09	0.6600	0.6600	0.6500	0.6500	-4.412%	26	1,065	-56.923%
2026-09-08	0.6700	0.6800	0.6700	0.6800	+4.615%	22	1,066	-58.824%
2026-09-04	0.5400	0.6500	0.5400	0.6500	+38.298%	67	1,084	-56.923%
2026-09-03	0.6800	0.6800	0.4700	0.4700	-37.333%	29	1,084	-40.426%
2026-09-02	0.7400	0.8000	0.7400	0.7500	+5.634%	15	1,072	-62.667%
2026-09-01	0.6700	0.7100	0.6000	0.7100	+18.333%	3	1,069	-60.563%
2026-08-31	0.6700	0.6700	0.6000	0.6000	-4.762%	4	1,069	-53.333%
2026-08-28	0.7000	0.7000	0.6300	0.6300	-32.258%	23	1,070	-55.556%
2026-08-27	0.9200	0.9300	0.9200	0.9300	+5.682%	4	1,051	-69.892%
2026-08-26	0.8800	0.8800	0.8800	0.8800	-13.725%	10	1,047	-68.182%
2026-08-25	1.0300	1.0600	1.0200	1.0200	-1.923%	13	1,049	-72.549%
2026-08-24	1.0400	1.0400	1.0400	1.0400	-19.380%	1	1,047	-73.077%
2026-08-21	1.2600	1.2900	1.2600	1.2900	+1.575%	3	1,047	-78.295%
2026-08-20	1.3000	1.3000	1.2700	1.2700	+11.404%	15	1,045	-77.953%
2026-08-19	1.2000	1.2000	1.1400	1.1400	+0.885%	15	1,032	-75.439%
2026-08-18	1.1300	1.1300	1.1300	1.1300	-8.871%	1	1,023	-75.221%
2026-08-17	1.1000	1.2400	1.0400	1.2400	+30.526%	21	1,023	-77.419%
2026-08-14	1.0000	1.0000	0.9500	0.9500	-13.636%	14	1,014	-70.526%
2026-08-13	1.1000	1.1600	1.1000	1.1000	+1.852%	11	1,008	-74.545%
2026-08-11	1.2400	1.3300	1.0800	1.0800	-14.961%	8	1,002	-74.074%
2026-08-10	1.4100	1.4100	1.1000	1.2700	-16.447%	52	1,003	-77.953%
2026-08-07	1.4400	1.5400	1.4300	1.5200	-5.590%	45	1,002	-81.579%
2026-08-06	1.9200	1.9200	1.6000	1.6100	-14.362%	45	1,032	-82.609%
2026-08-05	1.9100	1.9100	1.7900	1.8800	-1.053%	40	1,050	-85.106%
2026-08-04	2.1700	2.1900	1.8400	1.9000	+2.151%	20	1,023	-85.263%
2026-08-03	2.1000	2.1300	1.8500	1.8600	-31.111%	55	1,030	-84.946%
2026-07-31	3.7500	3.7500	2.7000	2.7000	-17.933%	20	1,059	-89.630%
2026-07-30	4.1000	4.9000	2.8400	3.2900	-67.745%	143	1,065	-91.489%
2026-07-29	10.4500	10.5000	10.2000	10.2000	-6.164%	354	1,096	-97.255%
2026-07-28	10.2900	10.8700	9.7800	10.8700	-4.229%	13	1,016	-97.424%
2026-07-27	11.1700	11.7000	10.5500	11.3500	-11.673%	176	1,012	-97.533%
2026-07-24	13.5000	13.6500	12.6800	12.8500	-10.453%	31	975	-97.821%
2026-07-23	14.8000	14.8000	14.3500	14.3500	+9.292%	5	987	-98.049%
2026-07-22	12.6000	13.1300	12.5400	13.1300	+18.502%	27	990	-97.867%
2026-07-21	10.9200	11.1000	10.7700	11.0800	+4.038%	50	987	-97.473%
2026-07-20	12.4900	12.4900	10.3500	10.6500	-17.121%	37	971	-97.371%
2026-07-17	13.1400	13.1400	12.8000	12.8500	+18.324%	10	980	-97.821%
2026-07-16	13.0000	13.0000	10.8600	10.8600	-14.488%	6	975	-97.422%
2026-07-15	13.3500	13.3500	12.6500	12.7000	-10.563%	4	974	-97.795%
2026-07-14	15.2500	15.2500	14.2000	14.2000	+10.506%	5	972	-98.028%
2026-07-13	14.1000	14.1000	12.8500	12.8500	-13.468%	5	969	-97.821%
2026-07-10	15.3000	15.5800	14.8400	14.8500	-1.394%	39	967	-98.114%
2026-07-09	16.0800	16.0800	15.0600	15.0600	-0.660%	5	965	-98.141%
2026-07-08	15.5000	15.5000	15.0500	15.1600	+10.657%	3	962	-98.153%
2026-07-07	13.0000	13.7000	13.0000	13.7000	-7.370%	9	962	-97.956%
2026-07-06	14.3000	15.5000	14.3000	14.7900	+4.523%	15	966	-98.107%
2026-07-02	14.8300	14.8300	14.0600	14.1500	-7.697%	21	967	-98.021%
2026-07-01	16.6000	16.6000	14.8000	15.3300	-18.021%	45	967	-98.174%
2026-06-30	18.7100	18.9900	18.7000	18.7000	-7.517%	33	958	-98.503%
2026-06-29	17.7700	20.2200	17.7700	20.2200	+11.405%	9	955	-98.615%
2026-06-26	21.1400	21.1400	18.1500	18.1500	-27.487%	14	953	-98.457%
2026-06-25	20.0000	25.9500	20.0000	25.0300	+35.297%	115	952	-98.881%
2026-06-24	17.6000	18.5000	16.8000	18.5000	+9.273%	30	889	-98.486%
2026-06-23	16.4500	17.4000	16.4500	16.9300	-6.516%	13	889	-98.346%
2026-06-22	16.7000	19.3500	16.7000	18.1100	+10.968%	72	880	-98.454%
2026-06-18	16.3500	16.8000	15.9000	16.3200	+1.241%	12	841	-98.284%
2026-06-17	13.8200	16.1200	13.5500	16.1200	+28.960%	28	841	-98.263%
2026-06-16	12.9000	12.9000	12.4500	12.5000	+3.821%	41	841	-97.760%
2026-06-15	12.0500	12.0500	12.0400	12.0400	-16.678%	2	825	-97.674%
2026-06-12	16.0000	16.0000	14.2700	14.4500	-1.365%	96	826	-98.062%
2026-06-11	12.8000	15.5200	12.8000	14.6500	+18.623%	187	849	-98.089%
2026-06-10	11.8500	12.4000	11.5500	12.3500	+6.926%	165	795	-97.733%
2026-06-09	10.1500	12.0000	10.1500	11.5500	+17.857%	108	676	-97.576%
2026-06-08	9.8000	10.0000	9.5000	9.8000	+2.083%	60	582	-97.143%
2026-06-05	8.2000	9.8000	8.2000	9.6000	+25.490%	18	623	-97.083%
2026-06-04	7.7000	7.7000	7.3300	7.6500	-7.273%	8	621	-96.340%
2026-06-03	7.5000	8.2500	7.4500	8.2500	+22.768%	20	616	-96.606%
2026-06-02	6.4300	6.7200	6.4000	6.7200	+33.069%	11	615	-95.833%
2026-06-01	4.7300	5.2600	4.7300	5.0500	-16.529%	123	605	-94.455%
2026-05-29	6.6800	6.6800	5.9000	6.0500	-20.604%	69	671	-95.372%
2026-05-28	8.8100	8.8100	7.6200	7.6200	-18.065%	12	669	-96.325%
2026-05-27	9.0500	9.3700	9.0500	9.3000	+3.333%	28	675	-96.989%
2026-05-26	9.1000	9.1000	8.8500	9.0000	+3.448%	35	673	-96.889%
2026-05-22	8.8500	8.8500	8.5500	8.7000	-2.137%	97	667	-96.782%
2026-05-21	9.0500	9.0500	8.8900	8.8900	-1.768%	13	654	-96.850%
2026-05-20	9.9600	9.9600	9.0500	9.0500	-3.209%	14	654	-96.906%
2026-05-19	8.4000	9.5000	8.4000	9.3500	+4.469%	11	644	-97.005%
2026-05-18	9.6500	9.6500	8.9500	8.9500	-1.648%	19	644	-96.872%
2026-05-15	10.0500	10.0500	8.5500	9.1000	-15.270%	33	644	-96.923%
2026-05-14	11.5000	11.5000	10.7400	10.7400	-4.956%	115	657	-97.393%
2026-05-13	11.3000	11.3000	11.0000	11.3000	+9.709%	8	583	-97.522%
2026-05-12	10.3000	10.3000	10.3000	10.3000	+5.102%	2	583	-97.282%
2026-05-11	10.0000	10.1300	9.8000	9.8000	+2.618%	281	583	-97.143%
2026-05-08	9.5000	9.5500	9.3000	9.5500	+18.047%	29	481	-97.068%
2026-05-07	8.4000	8.4000	8.0900	8.0900	-10.805%	2	483	-96.539%
2026-05-06	10.0000	10.0000	9.0600	9.0700	-6.974%	16	484	-96.913%
2026-05-05	9.7000	9.7500	9.7000	9.7500	+3.723%	4	480	-97.128%
2026-05-04	9.4000	9.4000	9.4000	9.4000	0.000%	3	480	-97.021%
2026-05-01	9.4000	9.5000	9.4000	9.4000	-12.150%	18	484	-97.021%
2026-04-30	10.4700	12.1100	10.4700	10.7000	+9.744%	88	484	-97.383%
2026-04-29	9.8700	10.0000	9.6000	9.7500	+1.563%	26	425	-97.128%
2026-04-28	10.0300	10.0300	9.5500	9.6000	-3.518%	172	415	-97.083%
2026-04-27	10.5000	10.5000	9.8500	9.9500	-4.785%	35	349	-97.186%
2026-04-24	11.0000	11.0000	10.4500	10.4500	-11.441%	2	344	-97.321%
2026-04-23	10.3800	11.8000	9.3000	11.8000	+34.091%	45	343	-97.627%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-10.751%	1	311	-96.818%
2026-04-21	10.1500	10.1500	9.8600	9.8600	-4.550%	9	304	-97.160%
2026-04-17	10.6700	10.6700	9.8500	10.3300	-10.330%	32	304	-97.289%
2026-04-16	12.0000	12.1500	11.3900	11.5200	-6.494%	73	300	-97.569%
2026-04-15	12.3200	12.3200	12.3200	12.3200	-25.783%	3	267	-97.727%
2026-04-14	16.3000	16.6000	16.3000	16.6000	-11.182%	2	264	-98.313%
2026-04-13	19.6000	19.6000	18.6900	18.6900	-12.254%	64	265	-98.502%
2026-04-10	21.1000	21.3000	21.0200	21.3000	+2.899%	3	223	-98.685%
2026-04-09	21.6500	21.7600	20.5000	20.7000	+5.344%	94	223	-98.647%
2026-04-08	18.9000	19.6500	18.9000	19.6500	-9.112%	5	252	-98.575%
2026-04-07	22.4000	22.4000	21.6200	21.6200	+1.265%	3	250	-98.705%
2026-04-06	21.6000	21.6000	21.3500	21.3500	-2.511%	47	249	-98.689%
2026-04-02	24.5000	24.5000	21.9000	21.9000	-0.273%	3	296	-98.721%
2026-04-01	22.0200	22.0200	21.9600	21.9600	-1.081%	5	296	-98.725%
2026-03-31	24.6200	24.6200	22.1500	22.2000	-17.778%	51	297	-98.739%
2026-03-30	24.9000	27.0000	24.9000	27.0000	-2.492%	4	277	-98.963%
2026-03-27	27.1300	27.6900	26.2700	27.6900	+13.252%	10	276	-98.989%
2026-03-26	22.4000	24.4500	22.4000	24.4500	+11.136%	35	273	-98.855%
2026-03-25	22.5000	22.5000	22.0000	22.0000	+3.725%	49	258	-98.727%
2026-03-24	20.7200	21.7500	20.7200	21.2100	+14.340%	93	233	-98.680%
2026-03-23	18.2000	18.8000	17.7000	18.5500	-9.113%	34	181	-98.491%
2026-03-20	18.8500	20.4100	18.8000	20.4100	+14.342%	24	171	-98.628%
2026-03-19	17.3000	18.0100	17.3000	17.8500	+6.250%	4	163	-98.431%
2026-03-18	16.3500	16.8000	16.1500	16.8000	+10.891%	7	160	-98.333%
2026-03-17	15.1500	15.1500	15.1500	15.1500	-9.009%	1	159	-98.152%
2026-03-16	16.6500	16.6500	16.6500	16.6500	-5.128%	3	159	-98.318%
2026-03-13	16.7400	17.5500	16.7400	17.5500	+9.414%	23	156	-98.405%
2026-03-12	15.6900	16.0400	15.6900	16.0400	+1.199%	11	157	-98.254%
2026-03-11	16.0000	16.0000	15.8500	15.8500	-0.938%	4	149	-98.233%
2026-03-09	15.9500	16.0000	15.9500	16.0000	+7.383%	10	146	-98.250%
2026-03-04	14.9000	14.9000	14.9000	14.9000	-6.583%	15	137	-98.121%
2026-03-03	15.9500	15.9500	15.9500	15.9500	-20.844%	1	122	-98.245%
2026-02-23	18.9000	20.1500	18.8000	20.1500	+18.529%	9	121	-98.610%
2026-02-17	16.8000	17.0200	16.8000	17.0000	+6.583%	34	112	-98.353%
2026-02-13	15.9500	15.9500	15.9500	15.9500	-1.846%	5	81	-98.245%
2026-02-12	16.2500	16.2500	16.2500	16.2500	+26.459%	5	81	-98.277%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-6.884%	18	81	-97.821%
2026-02-09	15.2400	15.2400	13.8000	13.8000	-15.285%	16	74	-97.971%
2026-02-06	17.0000	17.0000	16.2900	16.2900	-0.367%	9	78	-98.281%
2026-02-05	15.2300	16.3500	15.2300	16.3500	+28.437%	32	75	-98.287%
2026-02-04	13.2500	13.2500	12.7300	12.7300	-1.318%	2	69	-97.800%
2026-02-03	12.9000	12.9000	12.9000	12.9000	+18.894%	1	69	-97.829%
2026-02-02	9.9500	10.8500	9.9500	10.8500	+5.136%	59	68	-97.419%
2026-01-30	9.7800	10.3200	9.7800	10.3200	-13.712%	8	13	-97.287%
2026-01-29	12.0000	12.1000	11.9600	11.9600	+83.155%	3	11	-97.659%
2026-01-26	6.5300	6.5300	6.5300	6.5300	-5.225%	1	8	-95.712%
2026-01-23	6.8900	6.8900	6.8900	6.8900	-15.976%	1	9	-95.936%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-14.136%	1	8	-96.585%
2026-01-21	9.5500	9.5500	9.5500	9.5500	+40.441%	1	7	-97.068%
2026-01-16	6.8000	6.8000	6.8000	6.8000	-8.725%	1	5	-95.882%
2026-01-15	7.3500	7.4500	7.3500	7.4500	-0.401%	3	5	-96.242%
2026-01-14	7.4800	7.4800	7.4800	7.4800	+11.642%	1	2	-96.257%
2026-01-13	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-95.821%