Dark

MSFT20261120P355
MSFT Nov 20 2026 355.00 Put (MSFT261120P00355000)
option OPRA

EOD

Sep 29, 2026

0.4100+10.811%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.4100	0.3300	0.4100	+10.811%	2	2,682	0.000%
2026-09-25	0.6300	0.6300	0.3700	0.3700	-28.846%	11	2,681	+10.811%
2026-09-24	0.5500	0.5500	0.4800	0.5200	-14.754%	13	2,671	-21.154%
2026-09-23	0.5300	0.6100	0.5300	0.6100	-3.175%	2	2,672	-32.787%
2026-09-22	0.6300	0.6300	0.6300	0.6300	0.000%	19	2,673	-34.921%
2026-09-21	0.7000	0.7000	0.6300	0.6300	-13.699%	116	2,674	-34.921%
2026-09-18	0.7600	0.8100	0.7300	0.7300	-9.877%	23	2,680	-43.836%
2026-09-17	0.7500	0.8100	0.7500	0.8100	+3.846%	6	2,685	-49.383%
2026-09-16	0.7800	0.7800	0.7800	0.7800	+1.299%	1	2,685	-47.436%
2026-09-14	0.7900	0.8000	0.7100	0.7700	-8.333%	171	2,685	-46.753%
2026-09-11	0.8200	0.8400	0.8100	0.8400	-2.326%	3	2,676	-51.190%
2026-09-09	0.8600	0.8600	0.8600	0.8600	-14.000%	1	2,677	-52.326%
2026-09-08	0.9000	1.0000	0.9000	1.0000	+25.000%	7	2,677	-59.000%
2026-09-04	0.7800	0.8100	0.7100	0.8000	+3.896%	6	2,673	-48.750%
2026-09-03	0.8000	0.8000	0.7700	0.7700	-18.947%	5	2,673	-46.753%
2026-09-01	1.0400	1.0400	0.9500	0.9500	+18.750%	2	2,668	-56.842%
2026-08-31	0.8900	0.8900	0.8000	0.8000	-6.977%	13	2,667	-48.750%
2026-08-28	1.0900	1.1000	0.8600	0.8600	-18.868%	20	2,657	-52.326%
2026-08-27	1.0900	1.0900	1.0500	1.0600	-15.873%	6	2,658	-61.321%
2026-08-26	1.2600	1.2600	1.2600	1.2600	-9.353%	1	2,658	-67.460%
2026-08-25	1.5000	1.5100	1.3900	1.3900	-9.150%	11	2,658	-70.504%
2026-08-24	1.5000	1.5300	1.5000	1.5300	-15.934%	3	2,658	-73.203%
2026-08-21	1.7100	1.8300	1.6500	1.8200	+6.433%	10	2,659	-77.473%
2026-08-20	1.7200	1.7300	1.7100	1.7100	+1.786%	15	2,658	-76.023%
2026-08-19	1.6700	1.7200	1.6400	1.6800	-4.000%	16	2,649	-75.595%
2026-08-18	1.7500	1.7500	1.7500	1.7500	-2.235%	7	2,637	-76.571%
2026-08-17	1.4800	1.7900	1.4800	1.7900	+40.945%	106	2,636	-77.095%
2026-08-14	1.2700	1.2700	1.2700	1.2700	-16.447%	23	2,573	-67.717%
2026-08-13	1.4900	1.6100	1.4900	1.5200	-7.879%	7	2,574	-73.026%
2026-08-12	1.6500	1.6500	1.6500	1.6500	+12.245%	1	2,571	-75.152%
2026-08-11	1.5200	1.5200	1.4700	1.4700	-10.366%	3	2,571	-72.109%
2026-08-10	1.8500	1.8500	1.6400	1.6400	-18.408%	12	2,571	-75.000%
2026-08-07	2.1700	2.1700	2.0100	2.0100	-9.865%	5	2,562	-79.602%
2026-08-06	2.5000	2.5400	2.2100	2.2300	-11.508%	253	2,566	-81.614%
2026-08-05	2.6100	2.6100	2.4400	2.5200	+3.279%	10	2,582	-83.730%
2026-08-04	2.8000	2.8000	2.4400	2.4400	-6.870%	111	2,589	-83.197%
2026-08-03	3.5200	3.5200	2.5700	2.6200	-36.867%	15	2,643	-84.351%
2026-07-31	4.2700	4.9500	4.1500	4.1500	-18.627%	96	2,645	-90.120%
2026-07-30	5.8000	5.8000	4.3800	5.1000	-67.412%	46	2,676	-91.961%
2026-07-29	14.6000	15.6500	13.9800	15.6500	+2.288%	11	2,683	-97.380%
2026-07-28	14.5000	15.3000	13.6500	15.3000	+2.685%	100	2,683	-97.320%
2026-07-27	15.5500	16.1500	14.8000	14.9000	-16.713%	56	2,626	-97.248%
2026-07-24	19.5500	19.5500	17.5000	17.8900	-10.010%	179	2,631	-97.708%
2026-07-23	18.8800	21.2500	18.8800	19.8800	+9.051%	21	2,711	-97.938%
2026-07-22	16.6000	18.2300	16.5000	18.2300	+19.855%	101	2,710	-97.751%
2026-07-21	14.9500	15.2100	14.9500	15.2100	+3.823%	12	2,753	-97.304%
2026-07-20	17.7500	17.7500	14.5500	14.6500	-14.076%	232	2,752	-97.201%
2026-07-17	17.0000	17.6900	17.0000	17.0500	+16.144%	39	2,879	-97.595%
2026-07-16	17.0000	17.0000	14.6800	14.6800	-23.342%	8	2,895	-97.207%
2026-07-14	19.9500	19.9500	19.1500	19.1500	+9.055%	12	2,892	-97.859%
2026-07-13	19.0000	19.0000	17.5200	17.5600	-10.499%	3	2,880	-97.665%
2026-07-10	20.7500	20.7500	19.6200	19.6200	-4.757%	12	2,878	-97.910%
2026-07-09	21.2900	21.2900	20.6000	20.6000	+1.030%	20	2,879	-98.010%
2026-07-08	20.4500	20.4500	20.0900	20.3900	+7.316%	8	2,882	-97.989%
2026-07-07	17.9000	19.0000	17.6300	19.0000	-2.062%	46	2,877	-97.842%
2026-07-06	20.4500	20.5500	19.4000	19.4000	+3.137%	6	2,877	-97.887%
2026-07-02	19.7300	19.7300	18.5600	18.8100	-6.881%	13	2,881	-97.820%
2026-07-01	22.5600	22.5600	19.8500	20.2000	-19.038%	22	2,881	-97.970%
2026-06-30	25.0000	25.0000	24.9500	24.9500	-4.589%	4	2,871	-98.357%
2026-06-29	23.9300	26.1500	23.6900	26.1500	+0.926%	33	2,874	-98.432%
2026-06-26	28.3500	28.3500	25.9100	25.9100	-19.957%	33	2,872	-98.418%
2026-06-25	27.7200	33.5400	27.7200	32.3700	+29.016%	129	2,872	-98.733%
2026-06-24	25.0900	25.0900	25.0900	25.0900	+12.009%	1	2,835	-98.366%
2026-06-23	23.2000	23.2000	22.0000	22.4000	-7.208%	78	2,834	-98.170%
2026-06-22	22.6100	25.4500	22.2700	24.1400	+10.228%	50	2,812	-98.302%
2026-06-18	22.5500	22.6700	20.8300	21.9000	+0.459%	63	2,803	-98.128%
2026-06-17	18.3000	21.8000	18.3000	21.8000	+28.235%	24	2,803	-98.119%
2026-06-16	17.0000	17.0000	16.8300	17.0000	+9.466%	10	2,803	-97.588%
2026-06-15	16.5000	16.5000	15.2000	15.5300	-18.047%	11	2,799	-97.360%
2026-06-12	20.0000	21.1000	18.9500	18.9500	-5.250%	328	2,793	-97.836%
2026-06-11	18.4500	20.0000	17.9500	20.0000	+24.611%	89	2,550	-97.950%
2026-06-10	15.9500	16.0500	15.5000	16.0500	+3.548%	13	2,526	-97.445%
2026-06-09	13.8500	15.7000	13.8500	15.5000	+16.541%	52	2,519	-97.355%
2026-06-08	12.8500	13.4000	12.8500	13.3000	+5.723%	339	2,502	-96.917%
2026-06-05	10.8000	12.9500	10.7500	12.5800	+24.554%	22	2,360	-96.741%
2026-06-04	10.0000	10.1000	10.0000	10.1000	-8.597%	2	2,346	-95.941%
2026-06-03	10.7600	11.0500	10.7600	11.0500	+22.778%	6	2,346	-96.290%
2026-06-02	8.6500	9.0000	8.6500	9.0000	+26.761%	10	2,341	-95.444%
2026-06-01	6.4500	7.1000	6.3500	7.1000	-6.579%	60	2,337	-94.225%
2026-05-29	8.7500	8.8500	7.5500	7.6000	-27.273%	76	2,354	-94.605%
2026-05-28	11.1800	11.2000	10.1000	10.4500	-16.400%	227	2,344	-96.077%
2026-05-27	12.4000	12.6500	12.2000	12.5000	+1.215%	372	2,208	-96.720%
2026-05-26	12.3500	12.3500	12.3500	12.3500	+6.926%	2	1,960	-96.680%
2026-05-22	11.6200	11.6200	11.5500	11.5500	-5.328%	40	1,958	-96.450%
2026-05-21	12.2000	12.2000	11.9000	12.2000	+1.245%	252	1,931	-96.639%
2026-05-20	13.0000	13.0500	11.8500	12.0500	-0.413%	252	1,931	-96.598%
2026-05-19	11.6500	12.1100	11.6500	12.1000	-3.586%	207	1,750	-96.612%
2026-05-18	12.5500	12.5500	12.5500	12.5500	+6.718%	2	1,750	-96.733%
2026-05-15	13.0000	13.1000	11.5000	11.7600	-15.335%	286	1,750	-96.514%
2026-05-14	14.3100	14.3100	13.8900	13.8900	-6.465%	300	1,733	-97.048%
2026-05-13	14.7700	14.9500	14.7700	14.8500	+7.220%	7	1,860	-97.239%
2026-05-12	14.0600	14.0600	13.6300	13.8500	+4.924%	42	1,860	-97.040%
2026-05-11	13.4500	13.4500	13.2000	13.2000	+2.326%	383	1,860	-96.894%
2026-05-08	12.2500	12.9000	12.1500	12.9000	+10.730%	107	1,674	-96.822%
2026-05-07	10.9800	11.7500	10.5100	11.6500	-6.048%	1,273	1,772	-96.481%
2026-05-06	12.2000	12.5500	12.1900	12.4000	+0.813%	17	996	-96.694%
2026-05-04	12.1000	12.3000	12.1000	12.3000	-2.381%	3	993	-96.667%
2026-05-01	12.5500	12.6700	12.5500	12.6000	-21.495%	9	990	-96.746%
2026-04-30	15.2000	16.1100	14.9500	16.0500	+26.877%	236	990	-97.445%
2026-04-29	12.9000	13.4500	12.6500	12.6500	+1.606%	26	782	-96.759%
2026-04-28	12.4500	12.4500	12.4500	12.4500	-3.488%	7	763	-96.707%
2026-04-27	13.2500	13.2500	12.9000	12.9000	-4.089%	2	761	-96.822%
2026-04-24	14.1600	14.2300	13.4500	13.4500	-11.803%	191	760	-96.952%
2026-04-23	14.0500	15.2500	13.8500	15.2500	+32.493%	25	697	-97.311%
2026-04-22	11.7000	11.7000	11.5100	11.5100	-7.920%	3	687	-96.438%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-9.420%	1	686	-96.720%
2026-04-20	14.1500	14.1500	13.8000	13.8000	+10.932%	4	686	-97.029%
2026-04-17	13.9900	13.9900	12.4400	12.4400	-16.398%	24	685	-96.704%
2026-04-16	14.8800	14.8800	14.8800	14.8800	-8.035%	1	705	-97.245%
2026-04-15	17.6500	17.6500	16.0000	16.1800	-24.463%	7	704	-97.466%
2026-04-14	21.1700	21.4200	21.1700	21.4200	-10.824%	12	705	-98.086%
2026-04-13	24.0200	24.0200	24.0200	24.0200	-8.495%	1	715	-98.293%
2026-04-09	26.2500	26.2500	26.2500	26.2500	+4.916%	1	715	-98.438%
2026-04-08	22.8400	25.0200	22.8400	25.0200	-9.018%	142	715	-98.361%
2026-04-02	27.5000	27.5000	27.5000	27.5000	-0.254%	16	630	-98.509%
2026-04-01	27.5700	27.5700	27.5700	27.5700	-0.827%	2	630	-98.513%
2026-03-31	28.6500	28.6500	27.8000	27.8000	-18.594%	160	632	-98.525%
2026-03-30	30.9000	34.1500	30.9000	34.1500	0.000%	5	512	-98.799%
2026-03-27	33.3500	34.1500	32.9500	34.1500	+17.962%	20	511	-98.799%
2026-03-26	28.9400	28.9500	28.9400	28.9500	+4.137%	6	497	-98.584%
2026-03-25	27.7900	27.8000	27.6500	27.8000	+0.470%	3	491	-98.525%
2026-03-24	27.6700	27.6700	27.6700	27.6700	+17.845%	1	490	-98.518%
2026-03-20	24.0000	24.0000	23.4800	23.4800	+3.209%	8	489	-98.254%
2026-03-19	22.7500	22.7500	22.7500	22.7500	+11.138%	100	488	-98.198%
2026-03-18	20.4700	20.4700	20.4700	20.4700	+5.515%	2	488	-97.997%
2026-03-17	19.5000	19.5500	19.3500	19.4000	-2.513%	12	488	-97.887%
2026-03-16	20.8000	20.8000	19.9000	19.9000	-0.500%	16	481	-97.940%
2026-03-11	19.7500	20.1300	19.7500	20.0000	-2.200%	11	471	-97.950%
2026-03-09	20.9500	20.9500	19.7500	20.4500	+7.745%	37	465	-97.995%
2026-03-04	20.3000	20.3500	18.9800	18.9800	-5.806%	26	442	-97.840%
2026-03-03	21.1000	21.2500	20.1500	20.1500	-7.057%	303	423	-97.965%
2026-03-02	21.6800	21.6800	21.6800	21.6800	+7.221%	17	181	-98.109%
2026-02-26	20.2100	20.2200	20.2100	20.2200	-19.857%	19	164	-97.972%
2026-02-23	23.7500	25.2300	23.7000	25.2300	+21.884%	18	150	-98.375%
2026-02-20	20.9300	20.9300	20.7000	20.7000	-0.337%	2	136	-98.019%
2026-02-19	20.0500	20.7700	20.0000	20.7700	-4.550%	11	136	-98.026%
2026-02-17	21.9700	21.9700	20.9200	21.7600	+3.128%	13	135	-98.116%
2026-02-13	20.2500	21.1000	20.2500	21.1000	+5.977%	4	123	-98.057%
2026-02-12	20.1500	20.1500	19.5000	19.9100	-2.878%	15	123	-97.941%
2026-02-11	19.6000	20.5000	19.6000	20.5000	+25.153%	5	119	-98.000%
2026-02-10	15.8600	16.3800	15.8600	16.3800	-24.516%	6	114	-97.497%
2026-02-06	22.0500	22.0500	21.7000	21.7000	-5.775%	49	109	-98.111%
2026-02-05	17.6000	23.0300	17.6000	23.0300	+49.061%	5	68	-98.220%
2026-02-04	15.6000	15.6000	15.4500	15.4500	-7.485%	3	65	-97.346%
2026-02-03	16.1500	16.7000	16.1500	16.7000	+28.166%	3	63	-97.545%
2026-02-02	13.0300	13.0300	13.0300	13.0300	+3.495%	5	62	-96.853%
2026-01-30	12.5900	12.5900	12.5900	12.5900	-16.898%	1	62	-96.743%
2026-01-29	13.8000	15.2000	13.8000	15.1500	+48.239%	21	61	-97.294%
2026-01-22	10.5900	10.5900	10.2200	10.2200	-8.668%	2	57	-95.988%
2026-01-21	11.7000	11.7000	11.1900	11.1900	+11.012%	23	55	-96.336%
2026-01-20	10.0800	10.0800	10.0800	10.0800	+3.704%	1	34	-95.933%
2026-01-14	8.9500	9.8700	8.8500	9.7200	+17.818%	27	34	-95.782%
2026-01-13	7.9500	8.2500	7.9500	8.2500	+8.553%	8	9	-95.030%
2026-01-12	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-94.605%