Dark

MSFT20260918P260
MSFT Sep 18 2026 260.00 Put (MSFT260918P00260000)
option OPRA

EOD

Aug 3, 2026

0.0600-33.333%(-0.0300)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.0600	0.0600	-33.333%	307	893	0.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	+80.000%	1	590	-33.333%
2026-07-30	0.0200	0.1200	0.0200	0.0500	-54.545%	52	591	+20.000%
2026-07-29	0.1600	0.1600	0.1100	0.1100	-31.250%	8	541	-45.455%
2026-07-28	0.2500	0.2500	0.1400	0.1600	-70.370%	19	544	-62.500%
2026-07-27	0.1900	0.5400	0.1900	0.5400	+80.000%	13	530	-88.889%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1	530	-80.000%
2026-07-16	0.3900	0.3900	0.3300	0.3300	-47.619%	7	529	-81.818%
2026-07-10	0.5900	0.6300	0.5900	0.6300	+5.000%	25	530	-90.476%
2026-07-08	0.5900	0.6000	0.5900	0.6000	-10.448%	2	529	-90.000%
2026-07-07	0.5700	0.6700	0.5700	0.6700	-2.899%	6	529	-91.045%
2026-07-02	0.6600	0.6900	0.6600	0.6900	+6.154%	7	522	-91.304%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-35.644%	1	522	-90.769%
2026-06-30	1.0100	1.0100	1.0100	1.0100	-7.339%	10	521	-94.059%
2026-06-29	0.9000	1.1400	0.9000	1.0900	-1.802%	15	531	-94.495%
2026-06-26	1.3300	1.3300	1.1000	1.1100	-20.714%	45	543	-94.595%
2026-06-25	1.2000	1.8200	1.2000	1.4000	+16.667%	73	512	-95.714%
2026-06-24	0.9200	1.2000	0.9200	1.2000	+34.831%	14	511	-95.000%
2026-06-23	0.9500	0.9500	0.8800	0.8900	-11.000%	11	519	-93.258%
2026-06-22	0.9800	1.0000	0.9800	1.0000	+16.279%	9	518	-94.000%
2026-06-18	0.7400	0.8600	0.7400	0.8600	+1.176%	2	493	-93.023%
2026-06-17	0.7100	0.8500	0.7100	0.8500	+19.718%	14	493	-92.941%
2026-06-16	0.6700	0.7100	0.6700	0.7100	+33.962%	6	493	-91.549%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-41.111%	2	490	-88.679%
2026-06-11	0.8900	0.9000	0.8900	0.9000	+76.471%	4	490	-93.333%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-7.273%	2	490	-88.235%
2026-06-03	0.4900	0.5500	0.4900	0.5500	+25.000%	4	488	-89.091%
2026-06-02	0.4400	0.4400	0.4400	0.4400	+7.317%	4	484	-86.364%
2026-05-29	0.4500	0.4500	0.3100	0.4100	-40.580%	8	484	-85.366%
2026-05-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	477	-91.304%
2026-05-19	0.8900	0.8900	0.5400	0.6800	0.000%	11	477	-91.176%
2026-05-15	0.6800	0.6800	0.6800	0.6800	-6.849%	10	478	-91.176%
2026-05-14	0.7300	0.7300	0.7300	0.7300	-13.095%	1	478	-91.781%
2026-05-13	0.8500	0.8500	0.8100	0.8400	-2.326%	31	476	-92.857%
2026-05-11	0.8600	0.8600	0.8600	0.8600	+22.857%	1	476	-93.023%
2026-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	477	-91.429%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-12.500%	1	477	-91.429%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-27.273%	1	478	-92.500%
2026-04-30	1.0000	1.1000	1.0000	1.1000	+2.804%	14	479	-94.545%
2026-04-29	1.0800	1.0800	1.0700	1.0700	+9.184%	10	478	-94.393%
2026-04-28	1.0700	1.0700	0.9800	0.9800	-10.092%	46	478	-93.878%
2026-04-27	1.0900	1.0900	1.0900	1.0900	+1.869%	25	498	-94.495%
2026-04-24	1.0800	1.0800	1.0700	1.0700	+8.081%	11	498	-94.393%
2026-04-23	0.9900	0.9900	0.9900	0.9900	+22.222%	1	499	-93.939%
2026-04-21	0.8100	0.8100	0.8100	0.8100	-7.955%	1	499	-92.593%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+4.762%	1	498	-93.182%
2026-04-17	1.0600	1.0600	0.8400	0.8400	-29.412%	28	498	-92.857%
2026-04-16	1.1900	1.1900	1.1900	1.1900	-18.493%	1	516	-94.958%
2026-04-15	1.4600	1.4600	1.4600	1.4600	-39.419%	2	517	-95.890%
2026-04-13	2.5000	2.5000	2.4100	2.4100	-16.609%	2	519	-97.510%
2026-04-10	2.6300	2.8900	2.6300	2.8900	+12.891%	3	517	-97.924%
2026-04-09	2.5600	2.5600	2.5600	2.5600	+6.667%	20	516	-97.656%
2026-04-08	2.3500	2.4700	2.3500	2.4000	-22.581%	24	502	-97.500%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-7.463%	1	498	-98.065%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-4.286%	36	497	-98.209%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-4.110%	6	468	-98.286%
2026-03-31	4.5000	4.5000	3.6000	3.6500	-31.002%	13	462	-98.356%
2026-03-30	4.7000	5.2900	4.5500	5.2900	-2.037%	71	462	-98.866%
2026-03-27	4.9800	5.4000	4.9800	5.4000	+33.333%	41	412	-98.889%
2026-03-26	3.8000	4.0500	3.8000	4.0500	+10.959%	31	396	-98.519%
2026-03-25	3.6700	3.6700	3.6500	3.6500	+1.671%	206	385	-98.356%
2026-03-24	3.5500	3.6000	3.4500	3.5900	-1.644%	24	180	-98.329%
2026-03-20	3.1500	3.6500	3.1500	3.6500	+43.137%	16	172	-98.356%
2026-03-18	2.5500	2.5500	2.5500	2.5500	-16.938%	10	172	-97.647%
2026-03-13	3.0200	3.0700	3.0200	3.0700	+13.284%	11	172	-98.046%
2026-03-09	2.7100	2.7100	2.7100	2.7100	-13.968%	10	162	-97.786%
2026-03-03	3.1500	3.1500	3.1500	3.1500	+11.702%	15	164	-98.095%
2026-02-27	2.8500	2.8500	2.8100	2.8200	+20.513%	9	164	-97.872%
2026-02-26	2.2700	2.3400	2.2400	2.3400	-20.678%	122	162	-97.436%
2026-02-24	2.9500	2.9500	2.9400	2.9500	-4.839%	46	111	-97.966%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+25.506%	2	88	-98.065%
2026-02-12	2.4700	2.4700	2.4700	2.4700	+0.816%	1	86	-97.571%
2026-02-11	2.4500	2.4500	2.4500	2.4500	+29.630%	1	85	-97.551%
2026-02-09	1.8900	1.8900	1.8900	1.8900	-32.258%	3	84	-96.825%
2026-02-06	2.7900	2.7900	2.7900	2.7900	-11.987%	10	81	-97.849%
2026-02-05	3.1700	3.1700	3.1700	3.1700	+93.293%	3	81	-98.107%
2026-02-04	1.6400	1.6400	1.6400	1.6400	-13.228%	4	79	-96.341%
2026-02-03	1.5600	1.8900	1.5600	1.8900	+38.971%	9	79	-96.825%
2026-01-30	1.3500	1.3800	1.3500	1.3600	-16.564%	12	75	-95.588%
2026-01-29	1.6900	1.6900	1.6300	1.6300	+46.847%	2	65	-96.319%
2026-01-20	1.1100	1.1100	1.1100	1.1100	+5.714%	1	63	-94.595%
2026-01-15	1.0600	1.0600	1.0500	1.0500	-6.250%	7	62	-94.286%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+1.818%	1	58	-94.643%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-19.118%	6	57	-94.545%
2025-12-10	1.3600	1.3600	1.3600	1.3600	+1.493%	1	55	-95.588%
2025-12-04	1.3400	1.3400	1.3400	1.3400	+11.667%	1	55	-95.522%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-11.765%	1	54	-95.000%
2025-11-26	1.3600	1.3600	1.3600	1.3600	-26.486%	4	57	-95.588%
2025-11-25	1.8500	1.8500	1.8500	1.8500	+8.824%	1	57	-96.757%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+4.294%	5	56	-96.471%
2025-11-20	1.6300	1.6300	1.6300	1.6300	+71.579%	5	61	-96.319%
2025-10-30	0.9500	0.9500	0.9500	0.9500	+6.742%	1	56	-93.684%
2025-10-29	0.8700	0.9300	0.8400	0.8900	+1.136%	8	55	-93.258%
2025-10-28	0.7800	0.8900	0.7800	0.8800	-11.111%	6	55	-93.182%
2025-10-27	0.8900	0.9900	0.8900	0.9900	-2.941%	27	48	-93.939%
2025-10-24	1.0500	1.0900	1.0200	1.0200	-10.526%	4	48	-94.118%
2025-10-21	1.1400	1.1400	1.1400	1.1400	-11.628%	3	46	-94.737%
2025-10-20	1.2200	1.2900	1.2200	1.2900	-6.522%	2	43	-95.349%
2025-10-17	1.3900	1.4700	1.3200	1.3800	+5.344%	4	43	-95.652%
2025-10-16	1.2800	1.3300	1.2500	1.3100	-1.504%	4	43	-95.420%
2025-10-15	1.2300	1.3600	1.2200	1.3300	+0.758%	14	43	-95.489%
2025-10-14	1.5100	1.5800	1.2700	1.3200	-1.493%	10	40	-95.455%
2025-10-13	1.3100	1.3600	1.2900	1.3400	+17.544%	10	39	-95.522%
2025-09-30	1.1200	1.1400	1.1200	1.1400	-3.390%	5	38	-94.737%
2025-09-26	1.1200	1.1800	1.1200	1.1800	+1.724%	2	34	-94.915%
2025-09-19	1.1500	1.1600	1.1500	1.1600	-9.375%	4	34	-94.828%
2025-09-18	1.2800	1.2800	1.2800	1.2800	-8.571%	1	30	-95.313%
2025-09-04	1.4000	1.4000	1.4000	1.4000	+2.190%	1	29	-95.714%
2025-08-08	1.3700	1.3700	1.3700	1.3700	+28.037%	1	29	-95.620%
2025-07-31	1.0700	1.0700	1.0700	1.0700	-29.139%	20	28	-94.393%
2025-07-24	1.5800	1.5800	1.5100	1.5100	-2.581%	4	12	-96.026%
2025-07-21	1.5100	1.5500	1.5100	1.5500	-4.908%	2	12	-96.129%
2025-07-17	1.5700	1.6300	1.5700	1.6300	-4.118%	2	11	-96.319%
2025-07-15	1.6000	1.7000	1.6000	1.7000	-1.163%	2	11	-96.471%
2025-07-14	1.7200	1.7200	1.7200	1.7200	-35.581%	8	11	-96.512%
2025-06-24	2.6700	2.6700	2.6700	2.6700	-13.312%	2	7	-97.753%
2025-06-16	3.1000	3.1000	3.0800	3.0800	-6.667%	2	5	-98.052%
2025-06-04	3.3700	3.3700	3.3000	3.3000	-5.714%	2	5	-98.182%
2025-06-03	3.5400	3.5900	3.4500	3.5000	-4.110%	4	5	-98.286%
2025-05-30	3.8400	3.8400	3.6500	3.6500	-12.048%	8	4	-98.356%
2025-05-23	4.0700	4.3900	4.0700	4.1500	0.000%	14	0	-98.554%