Dark

MSFT20260918P250
MSFT Sep 18 2026 250.00 Put (MSFT260918P00250000)
option OPRA

EOD

Aug 3, 2026

0.0300-62.500%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.0900	0.0300	0.0300	-62.500%	32	359	0.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	-11.111%	1	351	-62.500%
2026-07-30	0.0100	0.0900	0.0100	0.0900	-18.182%	11	352	-66.667%
2026-07-29	0.1200	0.1200	0.1100	0.1100	-15.385%	2	362	-72.727%
2026-07-28	0.1000	0.1300	0.1000	0.1300	-40.909%	10	364	-76.923%
2026-07-27	0.1900	0.2200	0.1900	0.2200	+29.412%	2	364	-86.364%
2026-07-24	0.2200	0.2200	0.1700	0.1700	-37.037%	4	365	-82.353%
2026-07-23	0.3000	0.3300	0.2700	0.2700	+3.846%	10	364	-88.889%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-13.333%	1	362	-88.462%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+30.435%	1	361	-90.000%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-8.000%	2	361	-86.957%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-28.571%	10	360	-88.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+12.903%	10	370	-91.429%
2026-07-13	0.3000	0.3100	0.3000	0.3100	-29.545%	6	375	-90.323%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-18.519%	10	370	-93.182%
2026-07-09	0.5400	0.5400	0.5400	0.5400	+8.000%	2	370	-94.444%
2026-07-08	0.4100	0.5000	0.4100	0.5000	+42.857%	22	368	-94.000%
2026-07-07	0.3400	0.3500	0.3400	0.3500	-22.222%	15	388	-91.429%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-8.163%	4	383	-93.333%
2026-07-01	0.5000	0.5000	0.4600	0.4900	-30.986%	9	379	-93.878%
2026-06-30	0.7100	0.7100	0.7100	0.7100	-11.250%	3	378	-95.775%
2026-06-29	0.5900	0.8000	0.5900	0.8000	+3.896%	3	377	-96.250%
2026-06-26	0.8400	0.8400	0.7700	0.7700	-37.398%	5	375	-96.104%
2026-06-25	0.8500	1.2700	0.8500	1.2300	+83.582%	46	373	-97.561%
2026-06-24	0.6800	0.6800	0.6700	0.6700	-1.471%	2	368	-95.522%
2026-06-23	0.6600	0.6800	0.6600	0.6800	-5.556%	11	369	-95.588%
2026-06-22	0.6000	0.7400	0.6000	0.7200	+16.129%	105	368	-95.833%
2026-06-18	0.6200	0.6200	0.6200	0.6200	+21.569%	2	326	-95.161%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-19.048%	2	326	-94.118%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-4.545%	1	326	-95.238%
2026-06-11	0.6400	0.6900	0.6400	0.6600	+3.125%	25	326	-95.455%
2026-06-10	0.6400	0.6400	0.6400	0.6400	+28.000%	1	351	-95.313%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+42.857%	1	351	-94.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	10	351	-91.429%
2026-06-01	0.3000	0.3500	0.2800	0.3000	+15.385%	43	351	-90.000%
2026-05-29	0.3300	0.4000	0.2600	0.2600	-25.714%	23	327	-88.462%
2026-05-28	0.3900	0.3900	0.3500	0.3500	-16.667%	10	333	-91.429%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-10.638%	1	333	-92.857%
2026-05-21	0.4200	0.5000	0.4200	0.4700	+2.174%	21	333	-93.617%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-9.804%	10	333	-93.478%
2026-05-19	0.5100	0.5100	0.5100	0.5100	-1.923%	2	313	-94.118%
2026-05-15	0.5200	0.5200	0.5200	0.5200	-3.704%	6	313	-94.231%
2026-05-08	0.5800	0.5800	0.5400	0.5400	-3.571%	5	313	-94.444%
2026-05-06	0.5600	0.5600	0.5600	0.5600	-9.677%	1	313	-94.643%
2026-05-05	0.5700	0.6300	0.5700	0.6200	-11.429%	8	313	-95.161%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+6.061%	3	315	-95.714%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-14.286%	1	319	-95.455%
2026-04-30	0.7700	0.7700	0.7700	0.7700	-1.282%	2	319	-96.104%
2026-04-28	0.7800	0.7800	0.7800	0.7800	-10.345%	2	317	-96.154%
2026-04-27	0.8700	0.8700	0.8700	0.8700	+4.819%	4	319	-96.552%
2026-04-24	0.8200	0.8300	0.8200	0.8300	-4.598%	13	315	-96.386%
2026-04-23	0.8700	0.9000	0.8600	0.8700	+58.182%	14	322	-96.552%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-14.063%	2	318	-94.545%
2026-04-20	0.6600	0.6600	0.6400	0.6400	+3.226%	11	318	-95.313%
2026-04-17	0.7900	0.8300	0.6200	0.6200	-30.337%	36	318	-95.161%
2026-04-16	1.3300	1.3300	0.8900	0.8900	-13.592%	8	321	-96.629%
2026-04-15	1.2100	1.2100	1.0300	1.0300	-26.950%	9	320	-97.087%
2026-04-14	1.5200	1.5200	1.4100	1.4100	-19.886%	7	320	-97.872%
2026-04-13	1.7600	1.7600	1.7600	1.7600	-13.300%	1	324	-98.295%
2026-04-10	2.0300	2.0300	2.0300	2.0300	+2.010%	2	325	-98.522%
2026-04-09	2.1000	2.1000	1.9900	1.9900	-2.451%	15	326	-98.492%
2026-04-08	1.8600	2.0400	1.8600	2.0400	-16.735%	31	321	-98.529%
2026-04-07	2.4300	2.4500	2.3700	2.4500	+7.456%	57	318	-98.776%
2026-04-06	2.3700	2.3700	2.2800	2.2800	-15.242%	6	312	-98.684%
2026-04-02	2.9200	2.9200	2.6900	2.6900	-0.370%	69	276	-98.885%
2026-04-01	2.6500	2.7000	2.6000	2.7000	-5.263%	23	276	-98.889%
2026-03-31	3.1000	3.5000	2.8500	2.8500	-33.566%	55	281	-98.947%
2026-03-30	3.7500	4.2900	3.7500	4.2900	-0.694%	7	264	-99.301%
2026-03-27	4.2100	4.3300	4.0500	4.3200	+19.008%	43	257	-99.306%
2026-03-26	3.0000	3.6500	3.0000	3.6300	+28.723%	6	243	-99.174%
2026-03-25	2.8200	2.8200	2.8200	2.8200	-1.742%	1	239	-98.936%
2026-03-24	2.8000	3.0500	2.8000	2.8700	+21.610%	20	238	-98.955%
2026-03-23	2.5000	2.5000	2.3600	2.3600	-20.000%	5	221	-98.729%
2026-03-20	2.9000	2.9500	2.9000	2.9500	+28.261%	2	220	-98.983%
2026-03-19	2.3300	2.3300	2.3000	2.3000	+9.524%	6	219	-98.696%
2026-03-18	1.9000	2.1000	1.9000	2.1000	+21.387%	19	218	-98.571%
2026-03-17	1.9000	1.9000	1.7300	1.7300	-16.019%	12	207	-98.266%
2026-03-16	2.0600	2.0600	2.0600	2.0600	-12.712%	3	207	-98.544%
2026-03-13	2.1000	2.3600	2.1000	2.3600	+21.026%	4	204	-98.729%
2026-03-12	1.9500	1.9500	1.9500	1.9500	-2.985%	1	201	-98.462%
2026-03-11	2.0000	2.0100	2.0000	2.0100	+1.005%	3	200	-98.507%
2026-03-10	1.9200	1.9900	1.9200	1.9900	-6.573%	3	199	-98.492%
2026-03-09	2.1300	2.1300	2.1300	2.1300	+5.970%	10	199	-98.592%
2026-03-06	1.9600	2.0100	1.9600	2.0100	+12.291%	8	201	-98.507%
2026-03-05	1.8000	1.8000	1.7900	1.7900	+1.130%	3	201	-98.324%
2026-03-04	1.9600	1.9600	1.6100	1.7700	-8.763%	8	198	-98.305%
2026-03-03	2.4500	2.4500	1.9400	1.9400	-3.000%	7	194	-98.454%
2026-03-02	2.0200	2.0200	2.0000	2.0000	-13.043%	18	188	-98.500%
2026-02-27	2.1800	2.3000	2.1800	2.3000	+36.095%	2	188	-98.696%
2026-02-26	1.7000	1.7000	1.6900	1.6900	-4.520%	10	186	-98.225%
2026-02-25	1.7900	1.7900	1.7700	1.7700	-19.910%	2	194	-98.305%
2026-02-24	2.2100	2.2100	2.2100	2.2100	-10.163%	2	194	-98.643%
2026-02-23	2.4200	2.4600	2.3600	2.4600	+26.154%	15	192	-98.780%
2026-02-20	2.0000	2.0000	1.8700	1.9500	-2.500%	13	179	-98.462%
2026-02-19	2.0000	2.0000	2.0000	2.0000	+11.732%	1	175	-98.500%
2026-02-18	1.7900	1.7900	1.7900	1.7900	-20.444%	3	174	-98.324%
2026-02-17	2.2000	2.4000	2.2000	2.2500	+4.651%	4	171	-98.667%
2026-02-13	2.1500	2.1500	2.1500	2.1500	+7.500%	1	167	-98.605%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+5.263%	1	167	-98.500%
2026-02-11	1.8000	1.9000	1.8000	1.9000	+26.667%	2	166	-98.421%
2026-02-10	1.5800	1.5800	1.5000	1.5000	-27.536%	58	164	-98.000%
2026-02-06	2.2000	2.2000	2.0700	2.0700	+8.947%	23	173	-98.551%
2026-02-05	1.8500	2.1200	1.8300	1.9000	+35.714%	15	152	-98.421%
2026-02-03	1.3000	1.4000	1.3000	1.4000	+23.894%	2	147	-97.857%
2026-02-02	1.0100	1.1300	1.0100	1.1300	-1.739%	5	145	-97.345%
2026-01-30	1.0300	1.1500	1.0300	1.1500	-6.504%	15	144	-97.391%
2026-01-29	1.0000	1.4000	1.0000	1.2300	+50.000%	103	153	-97.561%
2026-01-22	0.8200	0.8200	0.8200	0.8200	-20.388%	2	181	-96.341%
2026-01-21	1.0000	1.0300	1.0000	1.0300	+18.391%	22	179	-97.087%
2026-01-14	0.8700	0.8700	0.8700	0.8700	+33.846%	10	166	-96.552%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1	156	-95.385%
2026-01-05	0.8000	0.8000	0.7900	0.8000	+6.667%	110	80	-96.250%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-28.571%	4	80	-96.000%
2025-12-03	0.9900	1.0600	0.9900	1.0500	-34.375%	4	80	-97.143%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+14.286%	1	79	-98.125%
2025-11-20	1.3000	1.4000	1.3000	1.4000	+16.667%	3	79	-97.857%
2025-11-19	1.2000	1.2000	1.2000	1.2000	+26.316%	7	77	-97.500%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+13.095%	1	75	-96.842%
2025-10-31	0.7700	0.8400	0.7700	0.8400	+15.068%	2	75	-96.429%
2025-10-30	0.7300	0.7300	0.7300	0.7300	-3.947%	1	75	-95.890%
2025-10-29	0.7200	0.7600	0.7000	0.7600	+2.703%	6	75	-96.053%
2025-10-28	0.6400	0.7400	0.6400	0.7400	-7.500%	4	75	-95.946%
2025-10-27	0.7500	0.8000	0.7500	0.8000	-13.978%	22	81	-96.250%
2025-10-24	0.8700	0.9500	0.8500	0.9300	-4.124%	4	81	-96.774%
2025-10-21	0.9100	0.9700	0.9100	0.9700	-8.491%	2	81	-96.907%
2025-10-20	0.9900	1.0600	0.9900	1.0600	-8.621%	2	81	-97.170%
2025-10-17	1.1600	1.2100	1.0800	1.1600	+5.455%	6	80	-97.414%
2025-10-16	1.0500	1.1200	1.0300	1.1000	-1.786%	4	79	-97.273%
2025-10-15	1.0200	1.1300	1.0200	1.1200	+0.901%	10	79	-97.321%
2025-10-14	1.0900	1.1700	1.0400	1.1100	0.000%	6	78	-97.297%
2025-10-13	1.0700	1.1100	1.0700	1.1100	+8.824%	28	79	-97.297%
2025-10-10	1.0200	1.0200	1.0200	1.0200	+3.030%	3	81	-97.059%
2025-10-07	1.0000	1.0000	0.9900	0.9900	+3.125%	7	81	-96.970%
2025-10-06	0.9600	0.9600	0.9600	0.9600	-15.789%	3	81	-96.875%
2025-09-15	1.1400	1.1400	1.1400	1.1400	-0.870%	9	80	-97.368%
2025-09-11	1.1500	1.1500	1.1500	1.1500	-1.709%	1	80	-97.391%
2025-09-04	1.1700	1.1700	1.1700	1.1700	0.000%	1	79	-97.436%
2025-08-29	1.1500	1.1700	1.1500	1.1700	+7.339%	2	77	-97.436%
2025-08-28	1.0900	1.0900	1.0900	1.0900	-4.386%	1	77	-97.248%
2025-08-26	1.1400	1.1400	1.1400	1.1400	-8.800%	1	75	-97.368%
2025-08-20	1.2500	1.2500	1.2500	1.2500	+5.042%	1	75	-97.600%
2025-08-19	1.2300	1.2300	1.1900	1.1900	+12.264%	2	74	-97.479%
2025-08-15	1.0600	1.0600	1.0600	1.0600	+0.952%	2	75	-97.170%
2025-08-11	1.0500	1.0500	1.0500	1.0500	-9.483%	1	73	-97.143%
2025-08-06	1.1500	1.1600	1.1500	1.1600	+2.655%	2	73	-97.414%
2025-08-04	1.1300	1.1300	1.0700	1.1300	-0.877%	3	71	-97.345%
2025-08-01	1.1400	1.1400	1.1400	1.1400	+28.090%	1	72	-97.368%
2025-07-31	0.8900	0.8900	0.8900	0.8900	-30.469%	20	71	-96.629%
2025-07-28	1.2100	1.2800	1.2100	1.2800	+3.226%	4	51	-97.656%
2025-07-25	1.2700	1.2700	1.2400	1.2400	-7.463%	6	51	-97.581%
2025-07-24	1.2200	1.3400	1.2200	1.3400	0.000%	4	46	-97.761%
2025-07-17	1.3400	1.3400	1.3100	1.3400	-7.586%	6	46	-97.761%
2025-07-16	1.4500	1.4500	1.4500	1.4500	+5.839%	10	42	-97.931%
2025-07-15	1.3600	1.4400	1.3600	1.3700	-6.803%	7	32	-97.810%
2025-07-10	1.4700	1.4700	1.4700	1.4700	-3.289%	1	27	-97.959%
2025-07-09	1.5200	1.5200	1.5200	1.5200	-9.524%	1	26	-98.026%
2025-07-07	1.6800	1.6800	1.6800	1.6800	+1.818%	1	26	-98.214%
2025-07-03	1.6500	1.6500	1.6500	1.6500	-38.202%	10	25	-98.182%
2025-06-12	2.6700	2.6700	2.6700	2.6700	-1.111%	3	25	-98.876%
2025-06-09	2.7000	2.7000	2.7000	2.7000	-5.263%	10	23	-98.889%
2025-06-04	2.7300	2.8500	2.7300	2.8500	-9.524%	12	3	-98.947%
2025-05-30	3.2400	3.2500	3.1500	3.1500	-3.077%	8	3	-99.048%
2025-05-28	3.1900	3.2500	3.1500	3.2500	0.000%	10	2	-99.077%