Dark

MSFT20260918P240
MSFT Sep 18 2026 240.00 Put (MSFT260918P00240000)
option OPRA

EOD

Jul 31, 2026

0.0600+20.000%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0700	0.0700	0.0500	0.0600	+20.000%	100	381	0.000%
2026-07-30	0.0500	0.0500	0.0400	0.0500	-28.571%	5	294	+20.000%
2026-07-29	0.1000	0.1000	0.0700	0.0700	-30.000%	22	294	-14.286%
2026-07-28	0.1200	0.1200	0.1000	0.1000	-16.667%	6	302	-40.000%
2026-07-27	0.1500	0.1600	0.1200	0.1200	-20.000%	6	300	-50.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	296	-60.000%
2026-07-23	0.1800	0.2100	0.1800	0.2000	+17.647%	4	296	-70.000%
2026-07-22	0.1900	0.1900	0.1700	0.1700	0.000%	42	293	-64.706%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	1	287	-64.706%
2026-07-17	0.2500	0.2500	0.2000	0.2000	-20.000%	7	287	-70.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-19.355%	1	284	-76.000%
2026-07-14	0.3100	0.3100	0.3100	0.3100	+34.783%	1	283	-80.645%
2026-07-13	0.2600	0.2600	0.2300	0.2300	-23.333%	4	282	-73.913%
2026-07-09	0.2800	0.3100	0.2800	0.3000	-18.919%	10	278	-80.000%
2026-07-08	0.3700	0.3700	0.3700	0.3700	-2.632%	1	270	-83.784%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+35.714%	4	269	-84.211%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-48.148%	5	264	-78.571%
2026-06-30	0.5500	0.5500	0.5400	0.5400	-6.897%	2	264	-88.889%
2026-06-29	0.5800	0.5800	0.5800	0.5800	-39.583%	4	265	-89.655%
2026-06-25	0.7100	0.9600	0.7100	0.9600	+108.696%	7	265	-93.750%
2026-06-23	0.4600	0.4600	0.4600	0.4600	-6.122%	1	260	-86.957%
2026-06-22	0.4900	0.4900	0.4900	0.4900	+22.500%	6	260	-87.755%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-4.762%	1	253	-85.000%
2026-06-12	0.4900	0.4900	0.4200	0.4200	+40.000%	4	253	-85.714%
2026-06-08	0.3300	0.3300	0.3000	0.3000	+30.435%	6	252	-80.000%
2026-06-02	0.3000	0.3000	0.2300	0.2300	+4.545%	4	251	-73.913%
2026-06-01	0.2600	0.2800	0.2200	0.2200	-37.143%	8	255	-72.727%
2026-05-28	0.3600	0.3600	0.3500	0.3500	-25.532%	2	255	-82.857%
2026-05-11	0.4700	0.4700	0.4700	0.4700	+23.684%	1	256	-87.234%
2026-05-07	0.3500	0.4000	0.3500	0.3800	-19.149%	13	256	-84.211%
2026-05-05	0.4300	0.4700	0.4300	0.4700	-26.563%	6	255	-87.234%
2026-04-27	0.6400	0.6400	0.6400	0.6400	+36.170%	4	253	-90.625%
2026-04-22	0.4100	0.4700	0.4100	0.4700	+6.818%	12	253	-87.234%
2026-04-21	0.4400	0.4400	0.4400	0.4400	-2.222%	1	249	-86.364%
2026-04-17	0.7400	0.7400	0.4500	0.4500	-39.189%	3	249	-86.667%
2026-04-15	0.9500	0.9500	0.7400	0.7400	-32.110%	19	249	-91.892%
2026-04-14	1.1400	1.1400	1.0900	1.0900	-21.014%	2	251	-94.495%
2026-04-13	1.3700	1.3800	1.3700	1.3800	+3.759%	80	251	-95.652%
2026-04-08	1.3300	1.3300	1.3300	1.3300	-28.108%	1	171	-95.489%
2026-04-07	1.8600	1.8700	1.8400	1.8500	-15.525%	22	171	-96.757%
2026-04-02	2.1800	2.1900	2.1700	2.1900	-33.636%	60	152	-97.260%
2026-03-30	3.0300	3.3000	3.0300	3.3000	+8.197%	3	152	-98.182%
2026-03-27	3.2000	3.2600	3.0500	3.0500	+66.667%	44	151	-98.033%
2026-03-23	1.8300	1.8300	1.8300	1.8300	+34.559%	1	115	-96.721%
2026-03-17	1.3600	1.3600	1.3600	1.3600	-12.258%	1	114	-95.588%
2026-03-16	1.7500	1.7500	1.5500	1.5500	-3.125%	23	113	-96.129%
2026-03-09	1.6900	1.6900	1.6000	1.6000	+9.589%	39	93	-96.250%
2026-02-26	1.4600	1.4600	1.4600	1.4600	+8.955%	1	76	-95.890%
2026-02-25	1.3400	1.3400	1.3400	1.3400	-28.342%	2	78	-95.522%
2026-02-23	1.8700	1.8700	1.8700	1.8700	+24.667%	1	78	-96.791%
2026-02-20	1.4400	1.5000	1.4300	1.5000	+2.041%	13	79	-96.000%
2026-02-18	1.4700	1.4700	1.4700	1.4700	+31.250%	2	81	-95.918%
2026-02-10	1.1500	1.1500	1.1200	1.1200	+2.752%	2	81	-94.643%
2026-02-09	1.3300	1.3300	1.0900	1.0900	-29.221%	9	81	-94.495%
2026-02-06	1.5400	1.5400	1.5400	1.5400	+46.667%	2	80	-96.104%
2026-02-04	1.0200	1.0500	1.0200	1.0500	-12.500%	2	82	-94.286%
2026-02-03	1.0600	1.2000	1.0600	1.2000	+14.286%	3	80	-95.000%
2026-01-29	0.8600	1.0800	0.8600	1.0500	+75.000%	5	78	-94.286%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-22.078%	12	75	-90.000%
2025-12-08	0.6800	0.7700	0.6800	0.7700	-11.494%	13	81	-92.208%
2025-11-26	0.8700	0.8700	0.8700	0.8700	-37.857%	13	82	-93.103%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+59.091%	3	82	-95.714%
2025-11-06	0.8800	0.8800	0.8800	0.8800	+37.500%	10	82	-93.182%
2025-10-29	0.5700	0.6400	0.5600	0.6400	+3.226%	4	72	-90.625%
2025-10-28	0.5100	0.6200	0.5100	0.6200	-7.463%	4	72	-90.323%
2025-10-27	0.6100	0.6700	0.6100	0.6700	-12.987%	24	71	-91.045%
2025-10-24	0.7300	0.7700	0.7000	0.7700	-3.750%	4	71	-92.208%
2025-10-21	0.7300	0.8100	0.7300	0.8000	-8.046%	6	71	-92.500%
2025-10-20	0.7900	0.8700	0.7900	0.8700	-7.447%	2	70	-93.103%
2025-10-17	0.9400	1.0100	0.8700	0.9400	+3.297%	6	70	-93.617%
2025-10-16	0.8500	0.9100	0.8300	0.9100	0.000%	4	68	-93.407%
2025-10-15	0.8900	0.9400	0.8600	0.9100	-6.186%	10	66	-93.407%
2025-10-14	0.9100	0.9700	0.9100	0.9700	+8.989%	6	64	-93.814%
2025-08-28	0.8900	0.8900	0.8900	0.8900	-15.238%	5	62	-93.258%
2025-08-19	0.9500	1.0500	0.9500	1.0500	+15.385%	2	62	-94.286%
2025-08-18	0.9000	0.9100	0.9000	0.9100	+7.059%	2	62	-93.407%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-19.048%	1	61	-92.941%
2025-08-07	1.0500	1.0500	1.0500	1.0500	+7.143%	1	61	-94.286%
2025-08-05	0.9500	0.9800	0.9500	0.9800	-5.769%	2	61	-93.878%
2025-08-01	0.9800	1.0400	0.9800	1.0400	+42.466%	2	61	-94.231%
2025-07-31	0.8300	0.8500	0.6600	0.7300	-29.126%	51	62	-91.781%
2025-07-29	0.9700	1.0300	0.9700	1.0300	+1.980%	3	13	-94.175%
2025-07-25	1.0100	1.0100	1.0100	1.0100	-8.182%	2	13	-94.059%
2025-07-24	1.0600	1.1000	1.0400	1.1000	-5.983%	4	11	-94.545%
2025-07-23	1.1700	1.1700	1.1700	1.1700	+7.339%	1	12	-94.872%
2025-07-17	1.1500	1.1500	1.0900	1.0900	-6.838%	2	11	-94.495%
2025-07-11	1.1700	1.1700	1.1700	1.1700	-13.971%	1	11	-94.872%
2025-07-03	1.3600	1.3600	1.3600	1.3600	-34.615%	1	9	-95.588%
2025-06-24	2.0800	2.0800	2.0800	2.0800	-9.565%	1	9	-97.115%
2025-06-17	2.3000	2.3000	2.3000	2.3000	-2.542%	1	9	-97.391%
2025-06-04	2.4700	2.4700	2.3600	2.3600	-15.714%	2	8	-97.458%
2025-05-30	2.6800	2.8000	2.6800	2.8000	+2.564%	4	8	-97.857%
2025-05-27	2.7200	2.7300	2.5100	2.7300	0.000%	12	8	-97.802%