Dark

MSFT20261120P350
MSFT Nov 20 2026 350.00 Put (MSFT261120P00350000)
option OPRA

EOD

Aug 3, 2026

2.50-21.875%(-0.70)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0000	3.0000	2.3200	2.5000	-21.875%	48	4,396	0.000%
2026-07-31	4.0000	4.2500	3.2000	3.2000	-28.889%	96	4,407	-21.875%
2026-07-30	5.2500	5.4500	3.8500	4.5000	-68.750%	275	4,437	-44.444%
2026-07-29	14.4600	14.4600	12.8500	14.4000	+4.348%	89	4,557	-82.639%
2026-07-28	13.0500	13.8000	12.2100	13.8000	-4.630%	236	4,567	-81.884%
2026-07-27	14.9000	14.9000	13.2000	14.4700	-9.393%	34	4,733	-82.723%
2026-07-24	17.5000	17.8100	15.8500	15.9700	-11.031%	126	4,740	-84.346%
2026-07-23	17.3500	18.8500	17.3500	17.9500	+11.214%	38	4,740	-86.072%
2026-07-22	14.9500	16.1400	14.9300	16.1400	+17.297%	26	4,724	-84.511%
2026-07-21	13.7000	13.7600	13.3700	13.7600	+4.878%	10	4,702	-81.831%
2026-07-20	14.0200	14.0500	12.9500	13.1200	-16.166%	166	4,700	-80.945%
2026-07-17	14.3000	15.9000	14.3000	15.6500	+12.996%	32	4,573	-84.026%
2026-07-16	15.5000	15.8900	12.9000	13.8500	-11.218%	16	4,577	-81.949%
2026-07-15	15.3000	15.6000	14.9000	15.6000	-12.849%	31	4,570	-83.974%
2026-07-14	18.0500	18.0500	17.4000	17.9000	+11.875%	63	4,541	-86.034%
2026-07-13	17.5000	17.5000	15.8500	16.0000	-12.088%	25	4,489	-84.375%
2026-07-10	17.3300	18.9500	17.3300	18.2000	-2.933%	114	4,495	-86.264%
2026-07-09	20.4000	20.4000	18.7500	18.7500	+1.626%	159	4,509	-86.667%
2026-07-08	18.6200	18.6200	18.3000	18.4500	+9.172%	196	4,489	-86.450%
2026-07-07	16.4000	16.9000	15.9000	16.9000	-4.249%	51	4,361	-85.207%
2026-07-06	18.6000	18.7000	17.6500	17.6500	+4.376%	11	4,320	-85.836%
2026-07-02	18.3500	18.3500	16.9000	16.9100	-5.053%	33	4,318	-85.216%
2026-07-01	18.4000	18.4000	17.8100	17.8100	-20.950%	16	4,318	-85.963%
2026-06-30	23.1500	23.1500	22.3900	22.5300	-7.284%	3	4,326	-88.904%
2026-06-29	20.7100	24.3000	20.4100	24.3000	+7.285%	37	4,327	-89.712%
2026-06-26	28.1000	28.1000	22.6500	22.6500	-24.146%	90	4,320	-88.962%
2026-06-25	25.0000	31.2100	25.0000	29.8600	+30.109%	223	4,344	-91.628%
2026-06-24	20.7000	23.2500	20.7000	22.9500	+9.547%	40	4,285	-89.107%
2026-06-23	22.0000	22.0000	20.0000	20.9500	-8.834%	106	4,274	-88.067%
2026-06-22	20.6100	23.2500	19.5500	22.9800	+15.477%	112	4,256	-89.121%
2026-06-18	19.7500	20.6800	19.3000	19.9000	+4.737%	59	4,168	-87.437%
2026-06-17	15.9000	19.0000	15.9000	19.0000	+23.617%	333	4,168	-86.842%
2026-06-16	15.3000	15.6500	15.3000	15.3700	+7.483%	488	4,168	-83.735%
2026-06-15	15.3700	15.3700	14.3000	14.3000	-18.980%	14	3,687	-82.517%
2026-06-12	19.5000	19.5000	17.2500	17.6500	-0.619%	25	3,686	-85.836%
2026-06-11	16.0500	18.6500	15.7200	17.7600	+18.164%	79	3,688	-85.923%
2026-06-10	14.5500	15.0500	14.1800	15.0300	+7.357%	37	3,662	-83.367%
2026-06-09	12.6500	14.5500	12.2700	14.0000	+16.183%	362	3,662	-82.143%
2026-06-08	11.7500	12.3300	11.5500	12.0500	+3.433%	278	3,631	-79.253%
2026-06-05	10.0300	11.9500	10.0300	11.6500	+23.936%	12	3,508	-78.541%
2026-06-04	9.0900	9.5000	9.0900	9.4000	-6.468%	4	3,507	-73.404%
2026-06-03	8.6200	10.1500	8.6200	10.0500	+21.818%	26	3,507	-75.124%
2026-06-02	7.8400	8.2500	7.8400	8.2500	+32.424%	110	3,490	-69.697%
2026-06-01	5.7500	6.4500	5.7500	6.2300	-9.316%	272	3,466	-59.872%
2026-05-29	8.0600	8.9000	6.8700	6.8700	-27.302%	67	3,364	-63.610%
2026-05-28	10.5000	10.5000	9.4500	9.4500	-17.105%	13	3,354	-73.545%
2026-05-27	11.1100	11.5000	11.1000	11.4000	+3.167%	20	3,359	-78.070%
2026-05-26	11.2000	11.2500	10.9000	11.0500	+4.839%	18	3,355	-77.376%
2026-05-22	10.7500	10.8100	10.4500	10.5400	-3.568%	55	3,342	-76.281%
2026-05-21	10.5000	11.2000	10.5000	10.9300	-1.086%	53	3,329	-77.127%
2026-05-20	12.0200	12.0200	11.0500	11.0500	-2.212%	27	3,329	-77.376%
2026-05-19	9.7200	11.3000	9.7200	11.3000	+5.706%	7	3,276	-77.876%
2026-05-18	11.5700	11.5700	10.6000	10.6900	-3.780%	60	3,276	-76.614%
2026-05-15	12.2000	12.2000	10.2000	11.1100	-14.538%	485	3,276	-77.498%
2026-05-14	13.1000	13.1000	12.9500	13.0000	-4.412%	13	3,163	-80.769%
2026-05-13	13.8000	13.8000	13.3000	13.6000	+7.937%	378	3,223	-81.618%
2026-05-12	12.5000	12.7000	12.2500	12.6000	+5.000%	428	3,223	-80.159%
2026-05-11	12.5000	12.5500	11.9200	12.0000	+5.727%	576	3,223	-79.167%
2026-05-08	11.1500	11.7000	11.1500	11.3500	+10.732%	8	2,978	-77.974%
2026-05-07	10.0700	10.3500	9.5000	10.2500	-8.318%	134	2,974	-75.610%
2026-05-06	12.5400	12.5400	10.8500	11.1800	-3.203%	35	3,021	-77.639%
2026-05-05	11.1700	11.9000	11.1700	11.5500	+0.173%	12	3,015	-78.355%
2026-05-04	11.5000	11.6500	11.1000	11.5300	+0.261%	14	3,012	-78.317%
2026-05-01	12.1000	12.2000	11.3400	11.5000	-11.197%	529	2,725	-78.261%
2026-04-30	13.6000	14.7000	12.9500	12.9500	+10.684%	111	2,725	-80.695%
2026-04-29	12.1000	12.1500	11.4500	11.7000	+4.464%	530	2,676	-78.632%
2026-04-28	11.4500	11.6000	11.2000	11.2000	-7.438%	37	2,437	-77.679%
2026-04-27	12.3000	12.5500	11.8500	12.1000	-6.202%	38	2,441	-79.339%
2026-04-24	13.5700	13.5700	12.7000	12.9000	-7.527%	10	2,427	-80.620%
2026-04-23	12.8500	14.0500	12.4000	13.9500	+35.437%	53	2,423	-82.079%
2026-04-22	11.3500	11.3500	10.3000	10.3000	-10.590%	78	2,407	-75.728%
2026-04-21	11.7500	12.1000	11.5200	11.5200	-9.291%	15	2,385	-78.299%
2026-04-20	12.7000	12.7000	12.7000	12.7000	+3.843%	1	2,385	-80.315%
2026-04-17	13.0500	13.0500	11.4200	12.2300	-9.608%	29	2,386	-79.558%
2026-04-16	13.8400	13.8500	13.5200	13.5300	-8.950%	530	2,373	-81.523%
2026-04-15	17.4600	17.4600	14.8600	14.8600	-22.402%	6	2,056	-83.176%
2026-04-14	19.5500	19.7400	19.1500	19.1500	-13.739%	7	2,055	-86.945%
2026-04-13	23.1300	23.1500	22.2000	22.2000	-9.425%	4	2,054	-88.739%
2026-04-10	24.5100	24.5100	24.5100	24.5100	-0.366%	1	2,053	-89.800%
2026-04-09	25.8500	25.8500	24.6000	24.6000	0.000%	4	2,052	-89.837%
2026-04-08	21.7400	24.6500	21.7400	24.6000	-4.280%	27	2,049	-89.837%
2026-04-07	25.9000	25.9000	25.6000	25.7000	+2.595%	3	2,050	-90.272%
2026-04-06	26.0000	26.0000	24.8000	25.0500	-1.957%	6	2,048	-90.020%
2026-04-02	25.3500	25.5500	25.3500	25.5500	-0.545%	23	2,042	-90.215%
2026-04-01	24.8500	25.6900	24.8500	25.6900	-1.192%	26	2,042	-90.269%
2026-03-31	28.5800	28.5800	25.8000	26.0000	-17.460%	34	2,042	-90.385%
2026-03-30	31.0200	31.5000	28.5400	31.5000	-1.316%	8	2,049	-92.063%
2026-03-27	29.8000	31.9200	29.8000	31.9200	+12.394%	134	2,045	-92.168%
2026-03-26	25.9200	28.5000	25.8100	28.4000	+9.147%	15	1,988	-91.197%
2026-03-25	24.5500	26.0200	24.2300	26.0200	+3.050%	35	1,974	-90.392%
2026-03-24	23.9900	25.5500	23.9900	25.2500	+14.253%	40	1,946	-90.099%
2026-03-23	21.1000	22.1000	21.1000	22.1000	-6.947%	7	1,923	-88.688%
2026-03-20	22.6000	23.7500	21.9500	23.7500	+13.582%	114	1,924	-89.474%
2026-03-19	20.2500	20.9100	20.2500	20.9100	+3.720%	11	1,819	-88.044%
2026-03-18	18.9500	20.1600	18.9500	20.1600	+12.941%	27	1,824	-87.599%
2026-03-17	17.4000	18.2500	17.4000	17.8500	-5.805%	32	1,797	-85.994%
2026-03-16	19.0500	19.0500	18.8500	18.9500	-7.561%	4	1,797	-86.807%
2026-03-13	18.6500	20.5000	18.6000	20.5000	+12.637%	31	1,793	-87.805%
2026-03-12	18.2000	18.2000	18.2000	18.2000	-1.622%	10	1,776	-86.264%
2026-03-11	17.8000	18.5500	17.8000	18.5000	+2.778%	15	1,776	-86.486%
2026-03-10	18.0000	18.0000	18.0000	18.0000	-6.494%	2	1,764	-86.111%
2026-03-09	18.6000	19.2500	18.6000	19.2500	+8.451%	7	1,762	-87.013%
2026-03-04	18.3000	18.3000	17.5000	17.7500	-7.407%	4	1,768	-85.915%
2026-03-03	21.7000	21.7000	18.5400	19.1700	-7.837%	50	1,766	-86.959%
2026-03-02	20.8000	20.8000	20.8000	20.8000	-2.894%	1	1,755	-87.981%
2026-02-27	22.3000	22.3000	21.4200	21.4200	+13.333%	4	1,755	-88.329%
2026-02-26	18.1000	18.9000	18.1000	18.9000	-13.501%	2	1,753	-86.772%
2026-02-24	22.0000	22.0000	21.7800	21.8500	-7.021%	4	1,752	-88.558%
2026-02-23	21.1500	23.5000	21.1500	23.5000	+22.396%	7	1,753	-89.362%
2026-02-20	20.0000	20.0000	18.6000	19.2000	-1.740%	37	1,748	-86.979%
2026-02-19	18.9600	19.5800	18.9600	19.5400	+3.277%	19	1,730	-87.206%
2026-02-18	18.9000	19.0200	18.8500	18.9200	-3.959%	198	1,711	-86.786%
2026-02-17	20.2000	20.5500	19.7000	19.7000	+4.787%	49	1,667	-87.310%
2026-02-13	18.8000	18.8000	18.8000	18.8000	-0.159%	1	1,654	-86.702%
2026-02-12	18.4000	18.8300	18.4000	18.8300	+5.196%	270	1,654	-86.723%
2026-02-11	17.2500	17.9000	17.2500	17.9000	+14.085%	3	1,503	-86.034%
2026-02-10	14.4000	15.6900	14.4000	15.6900	-0.947%	53	1,500	-84.066%
2026-02-09	18.3500	18.3500	15.8400	15.8400	-16.412%	4	1,459	-84.217%
2026-02-06	20.6100	20.6100	18.9500	18.9500	-11.696%	21	1,455	-86.807%
2026-02-05	18.4500	21.5500	17.2500	21.4600	+42.402%	67	1,438	-88.350%
2026-02-04	15.5500	15.5500	14.2000	15.0700	-4.620%	1,005	1,419	-83.411%
2026-02-03	13.9300	15.8000	13.9300	15.8000	+23.245%	330	476	-84.177%
2026-02-02	12.0000	12.8200	12.0000	12.8200	+7.280%	6	188	-80.499%
2026-01-30	11.5700	11.9500	11.5700	11.9500	+0.844%	11	184	-79.079%
2026-01-29	12.5800	14.5000	11.8500	11.8500	+66.901%	153	173	-78.903%
2026-01-27	7.1000	7.1000	7.1000	7.1000	-7.792%	1	69	-64.789%
2026-01-26	7.7000	7.7000	7.7000	7.7000	0.000%	1	68	-67.532%
2026-01-23	8.0600	8.0600	7.7000	7.7000	-18.947%	6	67	-67.532%
2026-01-22	9.9800	9.9800	9.5000	9.5000	-7.498%	4	67	-73.684%
2026-01-21	10.2800	10.2800	10.2700	10.2700	+26.012%	20	66	-75.657%
2026-01-16	8.1500	8.1500	8.1500	8.1500	-6.644%	1	45	-69.325%
2026-01-15	8.9100	8.9100	8.6000	8.7300	+0.345%	4	45	-71.363%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+8.750%	5	44	-71.264%
2026-01-13	7.4500	8.2500	7.4500	8.0000	+16.618%	27	39	-68.750%
2026-01-12	6.9500	6.9500	6.8600	6.8600	0.000%	31	30	-63.557%