Dark

MSFT20260918P215
MSFT Sep 18 2026 215.00 Put (MSFT260918P00215000)
option OPRA

EOD

Aug 3, 2026

0.0400+33.333%(+0.0100)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0400	0.0400	+33.333%	96	882	0.000%
2026-07-31	0.0300	0.1000	0.0300	0.0300	-66.667%	89	848	+33.333%
2026-07-30	0.1000	0.1000	0.0100	0.0900	+80.000%	333	832	-55.556%
2026-07-29	0.0400	0.1000	0.0300	0.0500	0.000%	36	655	-20.000%
2026-07-28	0.0800	0.1100	0.0400	0.0500	-37.500%	270	638	-20.000%
2026-07-24	0.1400	0.1400	0.0800	0.0800	-20.000%	3	501	-50.000%
2026-07-20	0.0500	0.1000	0.0500	0.1000	+42.857%	5	500	-60.000%
2026-07-17	0.2800	0.2800	0.0700	0.0700	-68.182%	7	503	-42.857%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+4.762%	3	502	-81.818%
2026-07-14	0.2300	0.2300	0.1400	0.2100	+40.000%	5	502	-80.952%
2026-07-13	0.1200	0.1900	0.1200	0.1500	+50.000%	140	500	-73.333%
2026-07-10	0.1500	0.1500	0.1000	0.1000	-50.000%	9	423	-60.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+100.000%	1	432	-80.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-64.286%	2	432	-60.000%
2026-07-06	0.2800	0.2800	0.2800	0.2800	+27.273%	1	434	-85.714%
2026-07-02	0.1500	0.2200	0.1500	0.2200	+69.231%	2	433	-81.818%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-27.778%	2	433	-69.231%
2026-06-30	0.1800	0.1800	0.1800	0.1800	-47.059%	1	434	-77.778%
2026-06-29	0.2000	0.3400	0.2000	0.3400	+41.667%	7	434	-88.235%
2026-06-26	0.3100	0.3100	0.2400	0.2400	-35.135%	9	431	-83.333%
2026-06-25	0.1600	0.3700	0.1600	0.3700	+146.667%	7	427	-89.189%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	2	426	-73.333%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+11.111%	5	426	-80.000%
2026-06-22	0.1800	0.1800	0.1800	0.1800	+50.000%	3	421	-77.778%
2026-06-18	0.1200	0.1200	0.1200	0.1200	-42.857%	1	421	-66.667%
2026-06-12	0.2000	0.2100	0.2000	0.2100	+23.529%	4	421	-80.952%
2026-06-11	0.1700	0.1700	0.1700	0.1700	-15.000%	3	423	-76.471%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+17.647%	4	420	-80.000%
2026-06-09	0.2000	0.2000	0.1600	0.1700	+21.429%	15	420	-76.471%
2026-06-08	0.2000	0.2000	0.1300	0.1400	-6.667%	31	430	-71.429%
2026-06-05	0.1600	0.2000	0.1500	0.1500	0.000%	8	449	-73.333%
2026-06-04	0.2000	0.2000	0.1500	0.1500	0.000%	4	448	-73.333%
2026-06-03	0.2000	0.2000	0.1500	0.1500	0.000%	4	450	-73.333%
2026-06-02	0.1800	0.1900	0.1300	0.1500	+7.143%	34	450	-73.333%
2026-06-01	0.2000	0.2000	0.1300	0.1400	-46.154%	33	458	-71.429%
2026-05-29	0.2000	0.2600	0.1500	0.2600	+73.333%	7	451	-84.615%
2026-05-28	0.2000	0.2000	0.1500	0.1500	-16.667%	4	451	-73.333%
2026-05-20	0.1800	0.1800	0.1800	0.1800	0.000%	1	451	-77.778%
2026-05-18	0.1800	0.2000	0.1800	0.1800	+20.000%	14	450	-77.778%
2026-05-14	0.2000	0.2000	0.1500	0.1500	-21.053%	2	450	-73.333%
2026-05-12	0.1900	0.1900	0.1900	0.1900	-17.391%	2	449	-78.947%
2026-05-08	0.1600	0.2300	0.1600	0.2300	+15.000%	2	449	-82.609%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	449	-80.000%
2026-05-05	0.2000	0.2100	0.2000	0.2000	0.000%	17	449	-80.000%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-20.000%	2	464	-80.000%
2026-04-30	0.2100	0.2600	0.2000	0.2500	+25.000%	25	464	-84.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-25.926%	1	460	-80.000%
2026-04-28	0.2700	0.2700	0.2700	0.2700	+17.391%	1	461	-85.185%
2026-04-27	0.3000	0.3500	0.2300	0.2300	+4.545%	88	462	-82.609%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+46.667%	1	460	-81.818%
2026-04-22	0.1500	0.1700	0.1500	0.1500	-53.125%	173	461	-73.333%
2026-04-15	0.4200	0.4200	0.3200	0.3200	-31.915%	16	446	-87.500%
2026-04-14	0.5000	0.5000	0.4700	0.4700	-21.667%	2	457	-91.489%
2026-04-13	0.6100	0.6400	0.6000	0.6000	-4.762%	66	456	-93.333%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-3.077%	2	395	-93.651%
2026-04-09	0.7100	0.7200	0.6400	0.6500	+6.557%	36	395	-93.846%
2026-04-08	0.6000	0.6100	0.6000	0.6100	-30.682%	25	393	-93.443%
2026-04-07	0.9900	0.9900	0.8700	0.8800	+1.149%	11	393	-95.455%
2026-04-06	0.9200	0.9600	0.8600	0.8700	-8.421%	84	394	-95.402%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-6.863%	3	396	-95.789%
2026-04-01	0.9800	1.0500	0.9800	1.0200	-18.400%	72	396	-96.078%
2026-03-31	1.3900	1.3900	1.2500	1.2500	-26.471%	46	386	-96.800%
2026-03-30	1.5500	1.7400	1.5300	1.7000	-5.556%	14	372	-97.647%
2026-03-27	1.7400	1.8000	1.6000	1.8000	+21.622%	44	369	-97.778%
2026-03-26	1.1000	1.4800	1.1000	1.4800	+25.424%	3	368	-97.297%
2026-03-25	1.0300	1.1900	1.0300	1.1800	+0.855%	5	365	-96.610%
2026-03-24	1.2400	1.2400	1.1700	1.1700	+31.461%	7	362	-96.581%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-16.822%	1	355	-95.506%
2026-03-20	1.0600	1.0700	1.0600	1.0700	+22.989%	15	354	-96.262%
2026-03-19	0.9000	0.9000	0.8700	0.8700	+16.000%	2	339	-95.402%
2026-03-18	0.7000	0.7500	0.7000	0.7500	+7.143%	3	339	-94.667%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-14.634%	1	337	-94.286%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-5.747%	1	336	-95.122%
2026-03-13	0.8700	0.8700	0.8700	0.8700	+17.568%	2	335	-95.402%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-7.500%	1	333	-94.595%
2026-03-09	0.8900	0.8900	0.8000	0.8000	-4.762%	45	333	-95.000%
2026-03-06	0.8100	0.8400	0.7800	0.8400	+42.373%	52	334	-95.238%
2026-03-04	0.6200	0.6200	0.5900	0.5900	-34.444%	102	324	-93.220%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-5.263%	5	234	-95.556%
2026-03-02	0.9500	0.9500	0.9500	0.9500	+10.465%	1	234	-95.789%
2026-02-27	0.8500	0.8600	0.8000	0.8600	+53.571%	29	233	-95.349%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-27.273%	2	232	-92.857%
2026-02-24	0.7700	0.7700	0.7700	0.7700	+11.594%	10	230	-94.805%
2026-02-19	0.6900	0.6900	0.6900	0.6900	-2.817%	3	230	-94.203%
2026-02-18	0.7100	0.7100	0.7100	0.7100	-17.442%	3	227	-94.366%
2026-02-13	0.8600	0.8600	0.8600	0.8600	+3.614%	6	224	-95.349%
2026-02-12	0.8300	0.8300	0.8300	0.8300	+43.103%	6	224	-95.181%
2026-02-09	0.5300	0.5800	0.5300	0.5800	-25.641%	27	220	-93.103%
2026-02-06	0.7800	0.7800	0.7800	0.7800	+50.000%	3	193	-94.872%
2026-02-04	0.5200	0.5200	0.5200	0.5200	-1.887%	20	190	-92.308%
2026-02-03	0.4900	0.5300	0.4900	0.5300	+29.268%	50	170	-92.453%
2026-01-30	0.3600	0.4100	0.3600	0.4100	0.000%	120	120	-90.244%