Dark

MSFT20260918P270
MSFT Sep 18 2026 270.00 Put (MSFT260918P00270000)
option OPRA

EOD

Aug 3, 2026

0.0600-33.333%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.1500	0.0600	0.0600	-33.333%	9	961	0.000%
2026-07-30	1.1500	1.1500	0.0300	0.0900	-62.500%	1,033	969	-33.333%
2026-07-28	0.2100	0.2400	0.2100	0.2400	-17.241%	8	548	-75.000%
2026-07-27	0.3500	0.4400	0.2600	0.2900	-34.091%	8	546	-79.310%
2026-07-22	0.4400	0.4400	0.4400	0.4400	+10.000%	1	544	-86.364%
2026-07-21	0.4700	0.4700	0.3900	0.4000	-16.667%	3	544	-85.000%
2026-07-20	0.5800	0.6400	0.4800	0.4800	-7.692%	4	541	-87.500%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+13.043%	2	541	-88.462%
2026-07-16	0.4600	0.4900	0.4600	0.4600	-24.590%	30	541	-86.957%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-11.594%	25	566	-90.164%
2026-07-14	0.7500	0.7500	0.6900	0.6900	-24.176%	26	566	-91.304%
2026-07-10	0.9000	0.9200	0.9000	0.9100	+10.976%	303	565	-93.407%
2026-07-09	0.9600	0.9600	0.8200	0.8200	-8.889%	11	455	-92.683%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+4.651%	1	464	-93.333%
2026-07-07	0.8600	0.8600	0.8600	0.8600	0.000%	1	464	-93.023%
2026-07-06	0.9000	1.1000	0.8200	0.8600	-7.527%	24	463	-93.023%
2026-07-02	0.9500	0.9500	0.8800	0.9300	-11.429%	26	425	-93.548%
2026-07-01	1.2800	1.2800	1.0500	1.0500	-28.082%	7	425	-94.286%
2026-06-30	1.4800	1.4800	1.4600	1.4600	-12.048%	3	421	-95.890%
2026-06-29	1.4000	1.6600	1.3900	1.6600	+6.410%	35	421	-96.386%
2026-06-26	1.5700	1.5700	1.5600	1.5600	-27.442%	2	389	-96.154%
2026-06-25	1.8000	2.6000	1.8000	2.1500	+42.384%	35	389	-97.209%
2026-06-24	1.0800	1.5100	1.0800	1.5100	+20.800%	11	381	-96.026%
2026-06-23	1.2200	1.2600	1.2200	1.2500	-10.714%	5	373	-95.200%
2026-06-22	1.1700	1.4000	1.1700	1.4000	+21.739%	12	370	-95.714%
2026-06-18	1.2100	1.2100	1.1200	1.1500	0.000%	7	380	-94.783%
2026-06-17	1.0800	1.1600	1.0800	1.1500	+5.505%	4	380	-94.783%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-6.034%	1	380	-94.495%
2026-06-12	1.3400	1.3400	1.1600	1.1600	-9.375%	19	379	-94.828%
2026-06-11	1.2500	1.2800	1.1000	1.2800	+25.490%	41	374	-95.313%
2026-06-10	1.0200	1.0200	1.0200	1.0200	+37.838%	2	373	-94.118%
2026-06-08	0.7400	0.7400	0.7100	0.7400	+23.333%	12	371	-91.892%
2026-06-04	0.5900	0.6000	0.5800	0.6000	+5.263%	3	367	-90.000%
2026-06-02	0.5500	0.5700	0.5500	0.5700	+54.054%	9	365	-89.474%
2026-06-01	0.4200	0.4200	0.3700	0.3700	-24.490%	3	356	-83.784%
2026-05-29	0.6300	0.6300	0.4900	0.4900	-38.750%	2	356	-87.755%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-9.091%	2	357	-92.500%
2026-05-19	1.0900	1.0900	0.8800	0.8800	-11.111%	3	357	-93.182%
2026-05-15	0.9100	0.9900	0.9100	0.9900	-10.000%	6	356	-93.939%
2026-05-14	1.1500	1.1500	1.1000	1.1000	+10.000%	9	358	-94.545%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-13.793%	3	350	-94.000%
2026-05-11	1.1600	1.1600	1.1600	1.1600	+18.367%	1	350	-94.828%
2026-05-08	0.9800	0.9800	0.9800	0.9800	+11.364%	1	347	-93.878%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-38.028%	10	347	-93.182%
2026-04-30	1.2600	1.4200	1.2600	1.4200	0.000%	9	337	-95.775%
2026-04-29	1.4200	1.4200	1.4200	1.4200	+13.600%	15	328	-95.775%
2026-04-28	1.2700	1.2700	1.2500	1.2500	-6.015%	28	328	-95.200%
2026-04-23	1.3300	1.3300	1.3300	1.3300	+33.000%	1	336	-95.489%
2026-04-22	1.1900	1.1900	1.0000	1.0000	-13.793%	2	336	-94.000%
2026-04-20	1.2300	1.2400	1.1400	1.1600	-4.918%	19	337	-94.828%
2026-04-17	1.3100	1.3100	1.1600	1.2200	-23.750%	7	343	-95.082%
2026-04-16	1.6400	1.6600	1.6000	1.6000	-10.615%	21	345	-96.250%
2026-04-15	2.1000	2.1300	1.7200	1.7900	-29.804%	17	339	-96.648%
2026-04-14	2.7300	2.7300	2.4600	2.5500	-20.561%	38	345	-97.647%
2026-04-13	3.2700	3.2700	3.2100	3.2100	-14.400%	2	350	-98.131%
2026-04-10	3.5400	3.7500	3.5000	3.7500	+8.696%	8	348	-98.400%
2026-04-09	3.4400	3.4500	3.3100	3.4500	-5.479%	25	347	-98.261%
2026-04-08	3.0000	3.6500	3.0000	3.6500	-6.410%	41	346	-98.356%
2026-04-06	3.9100	3.9100	3.9000	3.9000	-10.345%	17	364	-98.462%
2026-04-02	5.0000	5.0000	4.2200	4.3500	-4.396%	13	351	-98.621%
2026-03-31	5.4100	5.6200	4.5500	4.5500	-28.906%	403	351	-98.681%
2026-03-30	5.8500	6.4000	5.6100	6.4000	-4.048%	413	522	-99.063%
2026-03-27	6.3500	6.7500	6.0000	6.6700	+23.519%	64	298	-99.100%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+16.129%	2	272	-98.889%
2026-03-25	4.7100	4.7100	4.5800	4.6500	+3.333%	14	271	-98.710%
2026-03-24	4.8000	4.8000	4.4100	4.5000	+4.651%	7	263	-98.667%
2026-03-20	3.8500	4.3000	3.8500	4.3000	+38.710%	2	257	-98.605%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-1.587%	11	255	-98.065%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-6.250%	1	259	-98.095%
2026-03-09	3.3600	3.3600	3.3600	3.3600	+10.891%	1	259	-98.214%
2026-02-26	3.0300	3.0300	3.0300	3.0300	-15.833%	1	259	-98.020%
2026-02-24	3.6700	3.7000	3.6000	3.6000	-5.263%	16	258	-98.333%
2026-02-23	3.8300	4.0100	3.7500	3.8000	+22.581%	40	248	-98.421%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-10.405%	1	222	-98.065%
2026-02-17	3.4600	3.4600	3.4600	3.4600	+3.284%	15	221	-98.266%
2026-02-13	3.3500	3.3500	3.3500	3.3500	+1.515%	8	217	-98.209%
2026-02-12	3.3500	3.4000	3.3000	3.3000	+10.738%	8	217	-98.182%
2026-02-11	3.0100	3.0100	2.9800	2.9800	-24.557%	49	216	-97.987%
2026-02-05	3.9500	3.9500	3.9500	3.9500	+68.085%	1	186	-98.481%
2026-02-04	2.2700	2.3500	2.2700	2.3500	+29.121%	3	186	-97.447%
2026-02-02	1.7800	1.8200	1.7800	1.8200	+10.303%	95	185	-96.703%
2026-01-30	1.6500	1.6500	1.6500	1.6500	-19.903%	1	94	-96.364%
2026-01-29	1.9900	2.1200	1.9900	2.0600	+92.523%	32	94	-97.087%
2026-01-27	1.0600	1.0700	1.0600	1.0700	-7.759%	3	71	-94.393%
2026-01-26	1.1500	1.1700	1.1500	1.1600	-21.088%	3	72	-94.828%
2026-01-21	1.3900	1.4700	1.3900	1.4700	+5.755%	6	73	-95.918%
2026-01-20	1.3900	1.3900	1.3900	1.3900	+5.303%	1	70	-95.683%
2026-01-14	1.3200	1.3200	1.3200	1.3200	+26.923%	1	70	-95.455%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-10.345%	1	69	-94.231%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-17.143%	3	68	-94.828%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-11.950%	3	71	-95.714%
2025-11-26	1.6400	1.6400	1.5900	1.5900	-18.878%	5	69	-96.226%
2025-11-25	2.0800	2.0800	1.9600	1.9600	-1.010%	2	69	-96.939%
2025-11-24	1.9800	1.9800	1.9800	1.9800	-19.838%	5	69	-96.970%
2025-11-21	2.4700	2.4700	2.4700	2.4700	+65.772%	1	64	-97.571%
2025-11-17	1.4900	1.4900	1.4900	1.4900	-12.353%	1	64	-95.973%
2025-11-07	1.7000	1.7000	1.7000	1.7000	+6.250%	1	63	-96.471%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+22.137%	2	62	-96.250%
2025-11-05	1.3100	1.3100	1.3100	1.3100	+18.018%	1	60	-95.420%
2025-10-29	1.0500	1.1100	1.0100	1.1100	+3.738%	8	60	-94.595%
2025-10-28	0.9800	1.0700	0.9800	1.0700	-5.310%	9	60	-94.393%
2025-10-27	1.0700	1.1600	1.0700	1.1300	-14.394%	6	62	-94.690%
2025-10-24	1.2900	1.3200	1.2900	1.3200	-5.714%	2	62	-95.455%
2025-10-21	1.3800	1.4000	1.3200	1.4000	-7.895%	5	63	-95.714%
2025-10-20	1.4500	1.5200	1.4500	1.5200	-8.434%	2	59	-96.053%
2025-10-17	1.6600	1.7300	1.6100	1.6600	+6.410%	4	59	-96.386%
2025-10-16	1.5100	1.5800	1.4900	1.5600	-2.500%	4	59	-96.154%
2025-10-15	1.4700	1.6200	1.4700	1.6000	-3.030%	12	59	-96.250%
2025-10-14	1.5700	1.6700	1.5700	1.6500	+0.610%	6	55	-96.364%
2025-10-13	1.5600	1.6400	1.5600	1.6400	+24.242%	2	58	-96.341%
2025-09-29	1.3500	1.3500	1.3200	1.3200	-11.409%	11	58	-95.455%
2025-09-15	1.4900	1.4900	1.4900	1.4900	-11.310%	1	58	-95.973%
2025-09-04	1.6800	1.6800	1.6800	1.6800	-4.000%	1	57	-96.429%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+4.790%	1	56	-96.571%
2025-08-29	1.6500	1.6700	1.6500	1.6700	+17.606%	27	50	-96.407%
2025-08-12	1.4200	1.4200	1.4200	1.4200	-17.919%	10	50	-95.775%
2025-07-28	1.8200	1.8200	1.7300	1.7300	-3.889%	2	40	-96.532%
2025-07-25	1.7700	1.8000	1.7700	1.8000	0.000%	2	39	-96.667%
2025-07-24	1.8400	1.8400	1.8000	1.8000	-4.255%	2	38	-96.667%
2025-07-17	1.9300	1.9300	1.8800	1.8800	-2.083%	2	37	-96.809%
2025-07-15	1.9600	2.0000	1.9200	1.9200	-13.122%	4	37	-96.875%
2025-07-08	2.2100	2.2100	2.2100	2.2100	-3.493%	21	37	-97.285%
2025-07-07	2.4100	2.4100	2.2900	2.2900	-44.146%	4	16	-97.380%
2025-06-03	4.1900	4.1900	4.1000	4.1000	-5.093%	2	16	-98.537%
2025-06-02	4.3900	4.3900	4.3200	4.3200	+1.647%	2	16	-98.611%
2025-05-30	4.3900	4.3900	4.2500	4.2500	-1.163%	12	16	-98.588%
2025-05-29	4.3900	4.3900	4.3000	4.3000	-2.273%	4	15	-98.605%
2025-05-28	4.3900	4.4000	4.2500	4.4000	+5.263%	20	15	-98.636%
2025-05-27	4.3300	4.4400	4.1800	4.1800	0.000%	11	9	-98.565%