Dark

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

EOD

Sep 30, 2026

0.3200-11.111%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3200	0.3200	0.3200	0.3200	-11.111%	5	4,148	0.000%
2026-09-29	0.3600	0.3600	0.3600	0.3600	-2.703%	1	4,151	-11.111%
2026-09-28	0.4200	0.4200	0.3700	0.3700	-7.500%	25	4,151	-13.514%
2026-09-25	0.3700	0.4100	0.3600	0.4000	-43.662%	42	4,144	-20.000%
2026-09-24	0.7100	0.7100	0.7100	0.7100	+33.962%	1	4,130	-54.930%
2026-09-23	0.4900	0.6000	0.4700	0.5300	+3.922%	24	4,129	-39.623%
2026-09-22	0.5000	0.5900	0.5000	0.5100	0.000%	19	4,144	-37.255%
2026-09-21	0.6300	0.6600	0.5100	0.5100	-20.313%	74	4,150	-37.255%
2026-09-18	0.8200	0.8200	0.6400	0.6400	-12.329%	71	4,124	-50.000%
2026-09-17	0.6000	0.7700	0.6000	0.7300	-2.667%	4	4,167	-56.164%
2026-09-16	0.7800	0.7800	0.7500	0.7500	-3.846%	5	4,168	-57.333%
2026-09-15	1.0400	1.0400	0.7400	0.7800	+11.429%	21	4,167	-58.974%
2026-09-14	0.6600	0.7000	0.6200	0.7000	-2.778%	33	4,157	-54.286%
2026-09-11	0.7200	0.7200	0.7200	0.7200	-17.241%	1	4,137	-55.556%
2026-09-10	0.8300	0.8700	0.8100	0.8700	-5.435%	6	4,137	-63.218%
2026-09-08	0.8300	0.9200	0.8300	0.9200	+29.577%	4	4,133	-65.217%
2026-09-04	0.6700	0.8400	0.6700	0.7100	+10.938%	23	4,127	-54.930%
2026-09-03	0.7800	0.7800	0.6300	0.6400	-28.889%	32	4,127	-50.000%
2026-09-02	0.9000	0.9000	0.9000	0.9000	+2.273%	1	4,129	-64.444%
2026-09-01	1.0800	1.0800	0.8800	0.8800	-4.348%	4	4,128	-63.636%
2026-08-31	0.8300	0.9200	0.7300	0.9200	+12.195%	9	4,127	-65.217%
2026-08-28	0.9000	0.9000	0.7800	0.8200	-10.870%	28	4,130	-60.976%
2026-08-27	1.1200	1.1200	0.9200	0.9200	-14.019%	13	4,151	-65.217%
2026-08-26	1.1100	1.1300	1.0500	1.0700	-10.833%	22	4,151	-70.093%
2026-08-25	1.3500	1.3600	1.2000	1.2000	-9.774%	18	4,156	-73.333%
2026-08-24	1.3700	1.3700	1.3300	1.3300	-17.901%	18	4,156	-75.940%
2026-08-21	1.4700	1.6200	1.4600	1.6200	-1.220%	8	4,142	-80.247%
2026-08-20	1.5000	1.7900	1.5000	1.6400	+12.329%	20	4,142	-80.488%
2026-08-19	1.5100	1.5800	1.3500	1.4600	-5.195%	27	4,137	-78.082%
2026-08-18	1.4600	1.5400	1.4000	1.5400	-1.282%	8	4,121	-79.221%
2026-08-17	1.2200	1.5600	1.2200	1.5600	+32.203%	36	4,122	-79.487%
2026-08-14	1.3000	1.3100	1.1800	1.1800	-15.108%	23	4,099	-72.881%
2026-08-13	1.4500	1.4500	1.3900	1.3900	-5.442%	4	4,097	-76.978%
2026-08-12	1.4500	1.7000	1.4500	1.4700	+2.083%	77	4,095	-78.231%
2026-08-11	1.5200	1.5200	1.3700	1.4400	-7.097%	8	4,155	-77.778%
2026-08-10	1.6000	1.6000	1.4700	1.5500	-13.889%	24	4,161	-79.355%
2026-08-07	1.8500	1.8500	1.7500	1.8000	-16.667%	26	4,176	-82.222%
2026-08-06	2.2900	2.3400	2.0200	2.1600	-11.111%	59	4,180	-85.185%
2026-08-05	2.2200	2.4300	2.1900	2.4300	+4.292%	32	4,205	-86.831%
2026-08-04	2.4000	2.6500	2.2000	2.3300	-6.800%	2,583	4,207	-86.266%
2026-08-03	3.0000	3.0000	2.3200	2.5000	-21.875%	48	4,396	-87.200%
2026-07-31	4.0000	4.2500	3.2000	3.2000	-28.889%	96	4,407	-90.000%
2026-07-30	5.2500	5.4500	3.8500	4.5000	-68.750%	275	4,437	-92.889%
2026-07-29	14.4600	14.4600	12.8500	14.4000	+4.348%	89	4,557	-97.778%
2026-07-28	13.0500	13.8000	12.2100	13.8000	-4.630%	236	4,567	-97.681%
2026-07-27	14.9000	14.9000	13.2000	14.4700	-9.393%	34	4,733	-97.789%
2026-07-24	17.5000	17.8100	15.8500	15.9700	-11.031%	126	4,740	-97.996%
2026-07-23	17.3500	18.8500	17.3500	17.9500	+11.214%	38	4,740	-98.217%
2026-07-22	14.9500	16.1400	14.9300	16.1400	+17.297%	26	4,724	-98.017%
2026-07-21	13.7000	13.7600	13.3700	13.7600	+4.878%	10	4,702	-97.674%
2026-07-20	14.0200	14.0500	12.9500	13.1200	-16.166%	166	4,700	-97.561%
2026-07-17	14.3000	15.9000	14.3000	15.6500	+12.996%	32	4,573	-97.955%
2026-07-16	15.5000	15.8900	12.9000	13.8500	-11.218%	16	4,577	-97.690%
2026-07-15	15.3000	15.6000	14.9000	15.6000	-12.849%	31	4,570	-97.949%
2026-07-14	18.0500	18.0500	17.4000	17.9000	+11.875%	63	4,541	-98.212%
2026-07-13	17.5000	17.5000	15.8500	16.0000	-12.088%	25	4,489	-98.000%
2026-07-10	17.3300	18.9500	17.3300	18.2000	-2.933%	114	4,495	-98.242%
2026-07-09	20.4000	20.4000	18.7500	18.7500	+1.626%	159	4,509	-98.293%
2026-07-08	18.6200	18.6200	18.3000	18.4500	+9.172%	196	4,489	-98.266%
2026-07-07	16.4000	16.9000	15.9000	16.9000	-4.249%	51	4,361	-98.107%
2026-07-06	18.6000	18.7000	17.6500	17.6500	+4.376%	11	4,320	-98.187%
2026-07-02	18.3500	18.3500	16.9000	16.9100	-5.053%	33	4,318	-98.108%
2026-07-01	18.4000	18.4000	17.8100	17.8100	-20.950%	16	4,318	-98.203%
2026-06-30	23.1500	23.1500	22.3900	22.5300	-7.284%	3	4,326	-98.580%
2026-06-29	20.7100	24.3000	20.4100	24.3000	+7.285%	37	4,327	-98.683%
2026-06-26	28.1000	28.1000	22.6500	22.6500	-24.146%	90	4,320	-98.587%
2026-06-25	25.0000	31.2100	25.0000	29.8600	+30.109%	223	4,344	-98.928%
2026-06-24	20.7000	23.2500	20.7000	22.9500	+9.547%	40	4,285	-98.606%
2026-06-23	22.0000	22.0000	20.0000	20.9500	-8.834%	106	4,274	-98.473%
2026-06-22	20.6100	23.2500	19.5500	22.9800	+15.477%	112	4,256	-98.607%
2026-06-18	19.7500	20.6800	19.3000	19.9000	+4.737%	59	4,168	-98.392%
2026-06-17	15.9000	19.0000	15.9000	19.0000	+23.617%	333	4,168	-98.316%
2026-06-16	15.3000	15.6500	15.3000	15.3700	+7.483%	488	4,168	-97.918%
2026-06-15	15.3700	15.3700	14.3000	14.3000	-18.980%	14	3,687	-97.762%
2026-06-12	19.5000	19.5000	17.2500	17.6500	-0.619%	25	3,686	-98.187%
2026-06-11	16.0500	18.6500	15.7200	17.7600	+18.164%	79	3,688	-98.198%
2026-06-10	14.5500	15.0500	14.1800	15.0300	+7.357%	37	3,662	-97.871%
2026-06-09	12.6500	14.5500	12.2700	14.0000	+16.183%	362	3,662	-97.714%
2026-06-08	11.7500	12.3300	11.5500	12.0500	+3.433%	278	3,631	-97.344%
2026-06-05	10.0300	11.9500	10.0300	11.6500	+23.936%	12	3,508	-97.253%
2026-06-04	9.0900	9.5000	9.0900	9.4000	-6.468%	4	3,507	-96.596%
2026-06-03	8.6200	10.1500	8.6200	10.0500	+21.818%	26	3,507	-96.816%
2026-06-02	7.8400	8.2500	7.8400	8.2500	+32.424%	110	3,490	-96.121%
2026-06-01	5.7500	6.4500	5.7500	6.2300	-9.316%	272	3,466	-94.864%
2026-05-29	8.0600	8.9000	6.8700	6.8700	-27.302%	67	3,364	-95.342%
2026-05-28	10.5000	10.5000	9.4500	9.4500	-17.105%	13	3,354	-96.614%
2026-05-27	11.1100	11.5000	11.1000	11.4000	+3.167%	20	3,359	-97.193%
2026-05-26	11.2000	11.2500	10.9000	11.0500	+4.839%	18	3,355	-97.104%
2026-05-22	10.7500	10.8100	10.4500	10.5400	-3.568%	55	3,342	-96.964%
2026-05-21	10.5000	11.2000	10.5000	10.9300	-1.086%	53	3,329	-97.072%
2026-05-20	12.0200	12.0200	11.0500	11.0500	-2.212%	27	3,329	-97.104%
2026-05-19	9.7200	11.3000	9.7200	11.3000	+5.706%	7	3,276	-97.168%
2026-05-18	11.5700	11.5700	10.6000	10.6900	-3.780%	60	3,276	-97.007%
2026-05-15	12.2000	12.2000	10.2000	11.1100	-14.538%	485	3,276	-97.120%
2026-05-14	13.1000	13.1000	12.9500	13.0000	-4.412%	13	3,163	-97.538%
2026-05-13	13.8000	13.8000	13.3000	13.6000	+7.937%	378	3,223	-97.647%
2026-05-12	12.5000	12.7000	12.2500	12.6000	+5.000%	428	3,223	-97.460%
2026-05-11	12.5000	12.5500	11.9200	12.0000	+5.727%	576	3,223	-97.333%
2026-05-08	11.1500	11.7000	11.1500	11.3500	+10.732%	8	2,978	-97.181%
2026-05-07	10.0700	10.3500	9.5000	10.2500	-8.318%	134	2,974	-96.878%
2026-05-06	12.5400	12.5400	10.8500	11.1800	-3.203%	35	3,021	-97.138%
2026-05-05	11.1700	11.9000	11.1700	11.5500	+0.173%	12	3,015	-97.229%
2026-05-04	11.5000	11.6500	11.1000	11.5300	+0.261%	14	3,012	-97.225%
2026-05-01	12.1000	12.2000	11.3400	11.5000	-11.197%	529	2,725	-97.217%
2026-04-30	13.6000	14.7000	12.9500	12.9500	+10.684%	111	2,725	-97.529%
2026-04-29	12.1000	12.1500	11.4500	11.7000	+4.464%	530	2,676	-97.265%
2026-04-28	11.4500	11.6000	11.2000	11.2000	-7.438%	37	2,437	-97.143%
2026-04-27	12.3000	12.5500	11.8500	12.1000	-6.202%	38	2,441	-97.355%
2026-04-24	13.5700	13.5700	12.7000	12.9000	-7.527%	10	2,427	-97.519%
2026-04-23	12.8500	14.0500	12.4000	13.9500	+35.437%	53	2,423	-97.706%
2026-04-22	11.3500	11.3500	10.3000	10.3000	-10.590%	78	2,407	-96.893%
2026-04-21	11.7500	12.1000	11.5200	11.5200	-9.291%	15	2,385	-97.222%
2026-04-20	12.7000	12.7000	12.7000	12.7000	+3.843%	1	2,385	-97.480%
2026-04-17	13.0500	13.0500	11.4200	12.2300	-9.608%	29	2,386	-97.383%
2026-04-16	13.8400	13.8500	13.5200	13.5300	-8.950%	530	2,373	-97.635%
2026-04-15	17.4600	17.4600	14.8600	14.8600	-22.402%	6	2,056	-97.847%
2026-04-14	19.5500	19.7400	19.1500	19.1500	-13.739%	7	2,055	-98.329%
2026-04-13	23.1300	23.1500	22.2000	22.2000	-9.425%	4	2,054	-98.559%
2026-04-10	24.5100	24.5100	24.5100	24.5100	-0.366%	1	2,053	-98.694%
2026-04-09	25.8500	25.8500	24.6000	24.6000	0.000%	4	2,052	-98.699%
2026-04-08	21.7400	24.6500	21.7400	24.6000	-4.280%	27	2,049	-98.699%
2026-04-07	25.9000	25.9000	25.6000	25.7000	+2.595%	3	2,050	-98.755%
2026-04-06	26.0000	26.0000	24.8000	25.0500	-1.957%	6	2,048	-98.723%
2026-04-02	25.3500	25.5500	25.3500	25.5500	-0.545%	23	2,042	-98.748%
2026-04-01	24.8500	25.6900	24.8500	25.6900	-1.192%	26	2,042	-98.754%
2026-03-31	28.5800	28.5800	25.8000	26.0000	-17.460%	34	2,042	-98.769%
2026-03-30	31.0200	31.5000	28.5400	31.5000	-1.316%	8	2,049	-98.984%
2026-03-27	29.8000	31.9200	29.8000	31.9200	+12.394%	134	2,045	-98.997%
2026-03-26	25.9200	28.5000	25.8100	28.4000	+9.147%	15	1,988	-98.873%
2026-03-25	24.5500	26.0200	24.2300	26.0200	+3.050%	35	1,974	-98.770%
2026-03-24	23.9900	25.5500	23.9900	25.2500	+14.253%	40	1,946	-98.733%
2026-03-23	21.1000	22.1000	21.1000	22.1000	-6.947%	7	1,923	-98.552%
2026-03-20	22.6000	23.7500	21.9500	23.7500	+13.582%	114	1,924	-98.653%
2026-03-19	20.2500	20.9100	20.2500	20.9100	+3.720%	11	1,819	-98.470%
2026-03-18	18.9500	20.1600	18.9500	20.1600	+12.941%	27	1,824	-98.413%
2026-03-17	17.4000	18.2500	17.4000	17.8500	-5.805%	32	1,797	-98.207%
2026-03-16	19.0500	19.0500	18.8500	18.9500	-7.561%	4	1,797	-98.311%
2026-03-13	18.6500	20.5000	18.6000	20.5000	+12.637%	31	1,793	-98.439%
2026-03-12	18.2000	18.2000	18.2000	18.2000	-1.622%	10	1,776	-98.242%
2026-03-11	17.8000	18.5500	17.8000	18.5000	+2.778%	15	1,776	-98.270%
2026-03-10	18.0000	18.0000	18.0000	18.0000	-6.494%	2	1,764	-98.222%
2026-03-09	18.6000	19.2500	18.6000	19.2500	+8.451%	7	1,762	-98.338%
2026-03-04	18.3000	18.3000	17.5000	17.7500	-7.407%	4	1,768	-98.197%
2026-03-03	21.7000	21.7000	18.5400	19.1700	-7.837%	50	1,766	-98.331%
2026-03-02	20.8000	20.8000	20.8000	20.8000	-2.894%	1	1,755	-98.462%
2026-02-27	22.3000	22.3000	21.4200	21.4200	+13.333%	4	1,755	-98.506%
2026-02-26	18.1000	18.9000	18.1000	18.9000	-13.501%	2	1,753	-98.307%
2026-02-24	22.0000	22.0000	21.7800	21.8500	-7.021%	4	1,752	-98.535%
2026-02-23	21.1500	23.5000	21.1500	23.5000	+22.396%	7	1,753	-98.638%
2026-02-20	20.0000	20.0000	18.6000	19.2000	-1.740%	37	1,748	-98.333%
2026-02-19	18.9600	19.5800	18.9600	19.5400	+3.277%	19	1,730	-98.362%
2026-02-18	18.9000	19.0200	18.8500	18.9200	-3.959%	198	1,711	-98.309%
2026-02-17	20.2000	20.5500	19.7000	19.7000	+4.787%	49	1,667	-98.376%
2026-02-13	18.8000	18.8000	18.8000	18.8000	-0.159%	1	1,654	-98.298%
2026-02-12	18.4000	18.8300	18.4000	18.8300	+5.196%	270	1,654	-98.301%
2026-02-11	17.2500	17.9000	17.2500	17.9000	+14.085%	3	1,503	-98.212%
2026-02-10	14.4000	15.6900	14.4000	15.6900	-0.947%	53	1,500	-97.960%
2026-02-09	18.3500	18.3500	15.8400	15.8400	-16.412%	4	1,459	-97.980%
2026-02-06	20.6100	20.6100	18.9500	18.9500	-11.696%	21	1,455	-98.311%
2026-02-05	18.4500	21.5500	17.2500	21.4600	+42.402%	67	1,438	-98.509%
2026-02-04	15.5500	15.5500	14.2000	15.0700	-4.620%	1,005	1,419	-97.877%
2026-02-03	13.9300	15.8000	13.9300	15.8000	+23.245%	330	476	-97.975%
2026-02-02	12.0000	12.8200	12.0000	12.8200	+7.280%	6	188	-97.504%
2026-01-30	11.5700	11.9500	11.5700	11.9500	+0.844%	11	184	-97.322%
2026-01-29	12.5800	14.5000	11.8500	11.8500	+66.901%	153	173	-97.300%
2026-01-27	7.1000	7.1000	7.1000	7.1000	-7.792%	1	69	-95.493%
2026-01-26	7.7000	7.7000	7.7000	7.7000	0.000%	1	68	-95.844%
2026-01-23	8.0600	8.0600	7.7000	7.7000	-18.947%	6	67	-95.844%
2026-01-22	9.9800	9.9800	9.5000	9.5000	-7.498%	4	67	-96.632%
2026-01-21	10.2800	10.2800	10.2700	10.2700	+26.012%	20	66	-96.884%
2026-01-16	8.1500	8.1500	8.1500	8.1500	-6.644%	1	45	-96.074%
2026-01-15	8.9100	8.9100	8.6000	8.7300	+0.345%	4	45	-96.334%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+8.750%	5	44	-96.322%
2026-01-13	7.4500	8.2500	7.4500	8.0000	+16.618%	27	39	-96.000%
2026-01-12	6.9500	6.9500	6.8600	6.8600	0.000%	31	30	-95.335%