Dark

MSFT20261120P345
MSFT Nov 20 2026 345.00 Put (MSFT261120P00345000)
option OPRA

EOD

Sep 29, 2026

0.2500-28.571%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.4100	0.2500	0.2500	-28.571%	3	1,149	0.000%
2026-09-28	0.3600	0.3600	0.3500	0.3500	0.000%	12	1,147	-28.571%
2026-09-25	0.4000	0.4000	0.3500	0.3500	-7.895%	8	1,137	-28.571%
2026-09-24	0.3800	0.3800	0.3800	0.3800	-13.636%	1	1,132	-34.211%
2026-09-23	0.4400	0.4400	0.4400	0.4400	-12.000%	2	1,131	-43.182%
2026-09-22	0.5000	0.5000	0.5000	0.5000	-16.667%	4	1,131	-50.000%
2026-09-18	0.6400	0.6500	0.5900	0.6000	-9.091%	35	1,131	-58.333%
2026-09-17	0.6200	0.6600	0.6200	0.6600	+6.452%	12	1,142	-62.121%
2026-09-14	0.6400	0.6400	0.5600	0.6200	-24.390%	14	1,137	-59.677%
2026-09-10	0.8200	0.8200	0.8200	0.8200	+12.329%	1	1,125	-69.512%
2026-09-09	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,125	-65.753%
2026-09-04	0.6100	0.6500	0.6100	0.6500	-21.687%	4	1,123	-61.538%
2026-09-02	0.8300	0.8300	0.8300	0.8300	+3.750%	2	1,123	-69.880%
2026-09-01	0.7800	0.8000	0.7800	0.8000	+31.148%	5	1,123	-68.750%
2026-08-31	0.7000	0.7200	0.6100	0.6100	-19.737%	5	1,118	-59.016%
2026-08-28	0.8200	0.8200	0.7600	0.7600	-11.628%	3	1,116	-67.105%
2026-08-27	0.9200	0.9200	0.8600	0.8600	-6.522%	4	1,117	-70.930%
2026-08-26	0.9300	0.9300	0.9200	0.9200	-23.333%	8	1,118	-72.826%
2026-08-24	1.2500	1.2600	1.2000	1.2000	-19.463%	6	1,123	-79.167%
2026-08-21	1.3400	1.4900	1.3200	1.4900	+2.759%	9	1,121	-83.221%
2026-08-20	1.3500	1.4500	1.3000	1.4500	+9.848%	20	1,119	-82.759%
2026-08-19	1.3200	1.3200	1.3200	1.3200	-4.348%	14	1,107	-81.061%
2026-08-18	1.3800	1.3800	1.3800	1.3800	0.000%	1	1,093	-81.884%
2026-08-17	1.1700	1.3800	1.1700	1.3800	+39.394%	8	1,092	-81.884%
2026-08-14	1.0800	1.0800	0.9900	0.9900	-18.852%	14	1,085	-74.747%
2026-08-13	1.3000	1.3000	1.2200	1.2200	-7.576%	2	1,098	-79.508%
2026-08-12	1.3900	1.3900	1.3200	1.3200	-2.941%	2	1,098	-81.061%
2026-08-11	1.4700	1.4700	1.3600	1.3600	+3.030%	3	1,098	-81.618%
2026-08-10	1.3900	1.3900	1.3200	1.3200	-22.353%	3	1,100	-81.061%
2026-08-07	1.7400	1.7400	1.6000	1.7000	-5.028%	12	1,100	-85.294%
2026-08-06	2.0700	2.0800	1.7800	1.7900	-9.137%	55	1,111	-86.034%
2026-08-05	2.1000	2.1100	1.9700	1.9700	-6.190%	19	1,164	-87.310%
2026-08-04	2.1400	2.1400	2.0400	2.1000	+0.478%	8	1,181	-88.095%
2026-08-03	2.4300	2.4300	2.0900	2.0900	-37.612%	10	1,184	-88.038%
2026-07-31	3.5400	3.5400	3.2500	3.3500	-15.190%	14	1,183	-92.537%
2026-07-30	4.0000	4.0000	3.3100	3.9500	-67.860%	86	1,186	-93.671%
2026-07-29	11.8500	12.2900	11.6000	12.2900	+8.282%	16	1,193	-97.966%
2026-07-28	12.1700	12.1700	10.8300	11.3500	-10.980%	16	1,201	-97.797%
2026-07-27	12.5600	12.9500	11.8000	12.7500	-11.458%	101	1,209	-98.039%
2026-07-24	15.1900	15.6500	14.2300	14.4000	-16.035%	69	1,177	-98.264%
2026-07-23	16.5000	17.1500	16.5000	17.1500	+17.869%	21	1,179	-98.542%
2026-07-22	13.4500	14.5500	13.4500	14.5500	+17.718%	61	1,179	-98.282%
2026-07-21	12.2300	12.3600	12.1500	12.3600	+4.304%	10	1,165	-97.977%
2026-07-20	11.9000	12.0500	11.8400	11.8500	-16.549%	84	1,156	-97.890%
2026-07-17	14.3500	15.2500	14.2000	14.2000	+18.828%	10	1,194	-98.239%
2026-07-16	11.9500	11.9500	11.9500	11.9500	-13.718%	5	1,187	-97.908%
2026-07-15	13.9600	13.9600	13.8500	13.8500	-12.063%	2	1,182	-98.195%
2026-07-14	18.0000	18.0000	15.7500	15.7500	+9.603%	10	1,182	-98.413%
2026-07-13	15.5300	15.8000	14.3700	14.3700	-12.485%	21	1,177	-98.260%
2026-07-10	17.1500	17.2000	16.4200	16.4200	-5.632%	72	1,177	-98.477%
2026-07-09	17.4000	17.4000	17.4000	17.4000	+6.098%	1	1,182	-98.563%
2026-07-08	16.8500	16.8500	16.4000	16.4000	+5.875%	2	1,181	-98.476%
2026-07-07	14.4000	15.5500	14.4000	15.4900	-3.789%	9	1,181	-98.386%
2026-07-06	16.8500	17.0400	16.1000	16.1000	+4.005%	16	1,185	-98.447%
2026-07-02	15.4800	15.4800	15.4800	15.4800	-6.691%	1	1,181	-98.385%
2026-07-01	18.2600	18.2600	16.5900	16.5900	-18.477%	64	1,181	-98.493%
2026-06-30	20.8500	20.8500	20.3500	20.3500	-8.539%	4	1,228	-98.771%
2026-06-29	19.9200	22.4000	19.4000	22.2500	+7.800%	93	1,228	-98.876%
2026-06-26	24.2600	24.2600	20.6400	20.6400	-23.128%	4	1,172	-98.789%
2026-06-25	23.3800	28.7500	23.3800	26.8500	+23.733%	61	1,169	-99.069%
2026-06-24	18.4000	21.7000	18.4000	21.7000	+16.918%	23	1,174	-98.848%
2026-06-23	18.2000	18.6500	18.1500	18.5600	-8.164%	8	1,156	-98.653%
2026-06-22	19.2000	21.2000	19.2000	20.2100	+12.278%	4	1,152	-98.763%
2026-06-18	17.9300	18.2000	17.5500	18.0000	-1.099%	17	1,135	-98.611%
2026-06-17	15.0500	18.2000	15.0500	18.2000	+31.408%	14	1,135	-98.626%
2026-06-16	14.0000	14.1500	13.8000	13.8500	+4.528%	11	1,135	-98.195%
2026-06-15	13.3000	13.3500	13.2500	13.2500	-15.064%	10	1,127	-98.113%
2026-06-12	17.3000	17.3000	15.6000	15.6000	-3.106%	22	1,123	-98.397%
2026-06-11	15.0000	17.0000	14.8000	16.1000	+17.949%	107	1,109	-98.447%
2026-06-10	13.1000	13.6500	12.7000	13.6500	+5.814%	126	1,087	-98.168%
2026-06-09	11.8000	12.9000	11.8000	12.9000	+18.894%	8	988	-98.062%
2026-06-08	10.5000	10.9500	10.5000	10.8500	+2.844%	29	982	-97.696%
2026-06-05	8.3800	10.8500	8.3800	10.5500	+25.595%	7	956	-97.630%
2026-06-04	8.0500	8.4000	8.0500	8.4000	-7.692%	4	952	-97.024%
2026-06-03	9.0000	9.1000	9.0000	9.1000	+61.634%	4	951	-97.253%
2026-06-01	5.4700	5.7500	5.4700	5.6300	-14.697%	9	949	-95.560%
2026-05-29	7.2000	7.3500	6.5000	6.6000	-23.611%	33	950	-96.212%
2026-05-28	8.8400	8.8400	8.6400	8.6400	-16.522%	2	954	-97.106%
2026-05-27	9.9500	10.3500	9.9500	10.3500	+1.970%	7	956	-97.585%
2026-05-26	10.1500	10.1500	10.1500	10.1500	+4.639%	1	956	-97.537%
2026-05-22	9.7000	9.7000	9.7000	9.7000	-2.513%	6	955	-97.423%
2026-05-21	9.9500	9.9500	9.9500	9.9500	-1.970%	1	951	-97.487%
2026-05-20	10.1500	10.1500	10.1500	10.1500	+9.140%	4	951	-97.537%
2026-05-19	8.8200	9.3000	8.8200	9.3000	-11.005%	2	948	-97.312%
2026-05-18	10.5100	10.5100	10.4500	10.4500	+2.451%	3	948	-97.608%
2026-05-15	10.4500	10.4800	9.8000	10.2000	-13.924%	71	948	-97.549%
2026-05-14	12.6000	12.6000	11.7000	11.8500	-5.578%	350	941	-97.890%
2026-05-13	12.8000	12.8100	12.4500	12.5500	+14.403%	32	699	-98.008%
2026-05-11	10.9700	10.9700	10.9700	10.9700	+5.481%	1	699	-97.721%
2026-05-08	10.4500	10.4500	10.4000	10.4000	+10.638%	3	700	-97.596%
2026-05-07	9.1000	9.4000	9.1000	9.4000	-7.389%	3	698	-97.340%
2026-05-06	10.3000	10.3000	10.0500	10.1500	+1.500%	14	696	-97.537%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-3.846%	1	698	-97.500%
2026-05-01	10.4000	10.7000	10.4000	10.4000	-21.805%	13	703	-97.596%
2026-04-30	13.0500	13.3000	12.3000	13.3000	+25.472%	13	703	-98.120%
2026-04-29	10.7000	11.0500	10.5500	10.6000	+2.415%	15	699	-97.642%
2026-04-28	10.4500	10.4500	10.3500	10.3500	-8.000%	9	693	-97.585%
2026-04-24	11.2500	11.2500	11.2500	11.2500	-11.765%	1	692	-97.778%
2026-04-23	13.1000	13.1000	12.7000	12.7500	+31.173%	4	691	-98.039%
2026-04-22	9.7200	9.8700	9.5700	9.7200	-10.826%	5	689	-97.428%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-2.330%	4	685	-97.706%
2026-04-17	11.5100	11.5100	11.1600	11.1600	-12.471%	2	685	-97.760%
2026-04-16	13.1700	13.1700	12.5700	12.7500	-7.205%	9	685	-98.039%
2026-04-15	15.8700	15.8700	13.7400	13.7400	-23.962%	9	691	-98.180%
2026-04-14	18.1700	18.1700	17.7200	18.0700	-12.068%	10	696	-98.616%
2026-04-13	21.6000	21.6000	20.5500	20.5500	-10.846%	4	694	-98.783%
2026-04-10	22.2000	23.0500	22.2000	23.0500	+3.829%	4	691	-98.915%
2026-04-09	23.8500	23.8500	22.2000	22.2000	-0.448%	37	693	-98.874%
2026-04-08	20.0500	22.3500	20.0500	22.3000	-5.106%	8	699	-98.879%
2026-04-02	25.5000	25.5000	23.5000	23.5000	-1.879%	31	723	-98.936%
2026-03-31	24.4200	24.4200	23.9000	23.9500	-17.071%	4	723	-98.956%
2026-03-30	27.6400	28.8800	26.7500	28.8800	-2.924%	43	722	-99.134%
2026-03-27	29.4500	29.7500	28.6000	29.7500	+13.118%	4	722	-99.160%
2026-03-26	25.3000	26.3000	25.0000	26.3000	+10.042%	11	721	-99.049%
2026-03-25	22.3000	24.2200	22.3000	23.9000	+1.486%	60	712	-98.954%
2026-03-24	23.0700	23.5500	23.0200	23.5500	+15.159%	45	698	-98.938%
2026-03-23	20.4500	20.4500	20.4500	20.4500	-1.112%	10	675	-98.778%
2026-03-20	20.3500	20.6800	20.3500	20.6800	+11.482%	16	675	-98.791%
2026-03-18	17.2000	18.5500	17.2000	18.5500	+9.763%	20	662	-98.652%
2026-03-17	16.9000	16.9000	16.9000	16.9000	-3.429%	3	650	-98.521%
2026-03-16	17.9000	17.9000	17.4000	17.5000	+1.744%	5	650	-98.571%
2026-03-11	17.3500	17.3500	17.1500	17.2000	-0.578%	5	645	-98.547%
2026-03-09	17.2000	17.3000	17.1500	17.3000	+2.065%	7	640	-98.555%
2026-03-05	17.0000	17.0000	16.9500	16.9500	-1.739%	6	634	-98.525%
2026-03-03	17.3000	17.3000	17.2500	17.2500	-6.757%	2	631	-98.551%
2026-03-02	18.5000	18.5000	18.5000	18.5000	-9.314%	18	629	-98.649%
2026-02-24	20.8000	20.8000	20.4000	20.4000	-4.450%	4	613	-98.775%
2026-02-23	20.5500	21.3500	20.3000	21.3500	+21.307%	33	611	-98.829%
2026-02-20	17.6000	17.6000	17.6000	17.6000	-3.562%	2	578	-98.580%
2026-02-17	18.9000	18.9000	18.1500	18.2500	+1.108%	6	576	-98.630%
2026-02-12	17.2000	18.0500	17.2000	18.0500	+3.438%	5	571	-98.615%
2026-02-11	15.5500	17.4500	15.5500	17.4500	+14.803%	2	570	-98.567%
2026-02-09	15.4500	15.4500	15.2000	15.2000	-12.894%	2	571	-98.355%
2026-02-06	18.5500	18.6000	17.4500	17.4500	-13.184%	374	570	-98.567%
2026-02-05	17.6000	20.1000	16.0000	20.1000	+49.888%	34	209	-98.756%
2026-02-04	13.4100	13.4100	13.4100	13.4100	-8.464%	1	178	-98.136%
2026-02-03	14.8500	14.8500	14.6500	14.6500	+25.000%	21	178	-98.294%
2026-02-02	11.5500	11.7700	11.5500	11.7200	+7.523%	202	158	-97.867%
2026-01-30	10.9000	10.9000	10.9000	10.9000	-15.765%	10	84	-97.706%
2026-01-29	10.7500	13.1300	10.7500	12.9400	+78.483%	70	84	-98.068%
2026-01-26	7.2500	7.2500	7.2500	7.2500	-3.333%	1	23	-96.552%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-10.180%	1	22	-96.667%
2026-01-16	8.3500	8.3500	8.3500	8.3500	-1.765%	1	20	-97.006%
2026-01-15	8.1000	8.5000	8.1000	8.5000	+11.842%	2	20	-97.059%
2026-01-14	7.5000	7.8000	7.5000	7.6000	+2.703%	16	18	-96.711%
2026-01-13	7.1000	7.4000	7.1000	7.4000	0.000%	2	2	-96.622%