Dark

MSFT20260918P280
MSFT Sep 18 2026 280.00 Put (MSFT260918P00280000)
option OPRA

EOD

Aug 3, 2026

0.0800-42.857%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0800	0.0200	0.0800	-42.857%	8	826	0.000%
2026-07-31	0.1300	0.1400	0.1300	0.1400	+27.273%	2	832	-42.857%
2026-07-30	0.0100	0.4600	0.0100	0.1100	-64.516%	106	834	-27.273%
2026-07-29	0.4000	0.4300	0.3100	0.3100	-16.216%	11	812	-74.194%
2026-07-28	0.3800	0.3900	0.2900	0.3700	-7.500%	23	813	-78.378%
2026-07-27	0.6200	0.6200	0.4000	0.4000	-33.333%	75	824	-80.000%
2026-07-24	0.6900	0.6900	0.5600	0.6000	-24.051%	28	833	-86.667%
2026-07-23	0.8800	0.8800	0.7800	0.7900	+11.268%	8	839	-89.873%
2026-07-22	0.7000	0.7100	0.6600	0.7100	+18.333%	80	836	-88.732%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-18.919%	25	902	-86.667%
2026-07-20	0.9000	0.9000	0.7400	0.7400	-8.642%	6	889	-89.189%
2026-07-17	0.9600	0.9600	0.8100	0.8100	+24.615%	4	894	-90.123%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-26.966%	10	893	-87.692%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-11.881%	20	893	-91.011%
2026-07-14	1.0500	1.0500	1.0100	1.0100	+12.222%	37	913	-92.079%
2026-07-13	1.0000	1.0000	0.9000	0.9000	-22.414%	12	911	-91.111%
2026-07-10	1.1100	1.1600	1.1100	1.1600	-6.452%	17	921	-93.103%
2026-07-09	1.5000	1.5000	1.2400	1.2400	-2.362%	34	936	-93.548%
2026-07-08	1.2500	1.3200	1.2200	1.2700	+13.393%	8	902	-93.701%
2026-07-07	1.0600	1.1200	1.0400	1.1200	-5.085%	6	901	-92.857%
2026-07-06	1.8400	1.8400	1.1800	1.1800	-0.840%	303	902	-93.220%
2026-07-02	1.2600	1.2900	1.1900	1.1900	-12.500%	145	603	-93.277%
2026-07-01	1.6600	1.6800	1.3600	1.3600	-32.000%	9	603	-94.118%
2026-06-30	2.0500	2.0500	1.9000	2.0000	-13.420%	9	601	-96.000%
2026-06-29	1.8500	2.3100	1.7700	2.3100	+6.452%	21	597	-96.537%
2026-06-26	2.8900	2.8900	2.0600	2.1700	-30.671%	70	599	-96.313%
2026-06-25	2.9600	3.6000	2.8500	3.1300	+45.581%	117	585	-97.444%
2026-06-24	1.6700	2.1500	1.6700	2.1500	+22.857%	41	544	-96.279%
2026-06-23	1.6600	1.7500	1.6600	1.7500	-9.326%	6	543	-95.429%
2026-06-22	1.5900	2.0800	1.5900	1.9300	+15.569%	29	539	-95.855%
2026-06-18	1.6700	1.6700	1.6700	1.6700	+5.696%	1	547	-95.210%
2026-06-17	1.3500	1.5800	1.3500	1.5800	+26.400%	61	547	-94.937%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+12.613%	2	547	-93.600%
2026-06-15	1.1600	1.2300	1.1100	1.1100	-31.481%	31	547	-92.793%
2026-06-12	1.8300	1.8300	1.6200	1.6200	+4.516%	11	550	-95.062%
2026-06-11	1.4700	1.7500	1.4700	1.5500	+2.649%	43	550	-94.839%
2026-06-10	1.4300	1.5100	1.3600	1.5100	+18.898%	19	562	-94.702%
2026-06-09	1.0800	1.2900	1.0800	1.2700	+20.952%	31	572	-93.701%
2026-06-08	0.9300	1.0500	0.9300	1.0500	+25.000%	7	573	-92.381%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+5.000%	1	573	-90.476%
2026-06-04	0.7500	0.8000	0.7500	0.8000	-16.667%	111	573	-90.000%
2026-06-03	0.8300	0.9800	0.8300	0.9600	+23.077%	21	573	-91.667%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+39.286%	2	567	-89.744%
2026-06-01	0.5600	0.5800	0.4900	0.5600	-23.288%	30	569	-85.714%
2026-05-29	0.8300	0.8300	0.7300	0.7300	-10.976%	5	549	-89.041%
2026-05-28	0.8500	0.9300	0.8200	0.8200	-19.608%	121	549	-90.244%
2026-05-26	1.0200	1.0200	1.0200	1.0200	+4.082%	1	494	-92.157%
2026-05-22	0.9800	0.9800	0.9800	0.9800	-7.547%	2	493	-91.837%
2026-05-21	1.0600	1.0600	1.0600	1.0600	+3.922%	1	495	-92.453%
2026-05-19	1.0000	1.0200	1.0000	1.0200	-18.400%	4	495	-92.157%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-13.194%	2	493	-93.600%
2026-05-14	1.4400	1.4400	1.4400	1.4400	+2.857%	1	493	-94.444%
2026-05-13	1.4400	1.4400	1.4000	1.4000	+2.941%	2	495	-94.286%
2026-05-12	1.4000	1.4000	1.3600	1.3600	+5.426%	6	495	-94.118%
2026-05-11	1.3800	1.4500	1.2900	1.2900	+3.200%	18	495	-93.798%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+5.932%	1	495	-93.600%
2026-05-07	1.1700	1.2100	1.1500	1.1800	-13.869%	14	496	-93.220%
2026-05-04	1.4000	1.4000	1.3700	1.3700	-4.861%	3	499	-94.161%
2026-05-01	1.4500	1.4500	1.4400	1.4400	-21.311%	33	516	-94.444%
2026-04-30	1.5900	1.8300	1.5900	1.8300	+8.929%	13	516	-95.628%
2026-04-29	1.7200	1.7400	1.5600	1.6800	+0.599%	16	511	-95.238%
2026-04-28	1.6700	1.6700	1.6700	1.6700	-3.468%	1	523	-95.210%
2026-04-27	1.7400	1.7400	1.6400	1.7300	-3.352%	3	523	-95.376%
2026-04-24	1.8000	1.8800	1.7900	1.7900	-13.107%	5	524	-95.531%
2026-04-23	1.8400	2.0600	1.6300	2.0600	+52.593%	89	523	-96.117%
2026-04-22	1.7400	1.7400	1.2900	1.3500	-12.338%	14	509	-94.074%
2026-04-20	1.5700	1.6100	1.5100	1.5400	-4.938%	10	513	-94.805%
2026-04-17	1.8400	1.8400	1.5300	1.6200	-22.857%	26	511	-95.062%
2026-04-16	2.2000	2.2000	2.0600	2.1000	-12.500%	14	529	-96.190%
2026-04-15	2.9400	2.9400	2.2400	2.4000	-27.928%	20	532	-96.667%
2026-04-14	3.6000	3.6000	3.1000	3.3300	-16.541%	20	535	-97.598%
2026-04-13	4.2000	4.2200	3.9500	3.9900	-16.875%	20	539	-97.995%
2026-04-10	4.2500	4.8000	4.2500	4.8000	+9.589%	22	531	-98.333%
2026-04-09	4.5000	4.7500	4.2600	4.3800	-4.367%	44	524	-98.174%
2026-04-08	3.8100	4.6000	3.8100	4.5800	-10.196%	65	514	-98.253%
2026-04-07	5.3500	5.3500	5.1000	5.1000	+2.616%	11	527	-98.431%
2026-04-06	4.9700	4.9700	4.9700	4.9700	-8.807%	1	526	-98.390%
2026-04-02	6.2000	6.2000	5.3000	5.4500	-4.386%	176	489	-98.532%
2026-04-01	5.4500	5.7500	5.4000	5.7000	+1.604%	40	489	-98.596%
2026-03-31	6.7100	6.7100	5.6000	5.6100	-28.535%	26	467	-98.574%
2026-03-30	7.2800	7.8500	6.8500	7.8500	+1.948%	19	477	-98.981%
2026-03-27	7.7500	8.0000	7.6500	7.7000	+10.951%	56	465	-98.961%
2026-03-26	5.6000	6.9500	5.4500	6.9400	+15.667%	394	458	-98.847%
2026-03-25	5.3700	6.0500	5.3700	6.0000	+11.111%	144	327	-98.667%
2026-03-24	4.9800	5.9000	4.9700	5.4000	+11.340%	34	228	-98.519%
2026-03-23	4.5000	5.0000	4.4500	4.8500	-14.912%	11	196	-98.351%
2026-03-20	4.9000	5.7500	4.9000	5.7000	+27.803%	18	192	-98.596%
2026-03-19	4.4600	4.4600	4.4600	4.4600	+10.123%	1	190	-98.206%
2026-03-18	4.0500	4.0500	4.0500	4.0500	+1.759%	5	189	-98.025%
2026-03-16	4.1700	4.1700	3.9800	3.9800	-14.957%	11	189	-97.990%
2026-03-13	4.6800	4.6800	4.6800	4.6800	+24.800%	1	192	-98.291%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-8.981%	3	192	-97.867%
2026-03-09	4.2000	4.2000	4.1200	4.1200	+19.420%	4	192	-98.058%
2026-03-04	3.7000	3.7000	3.4500	3.4500	-14.815%	3	188	-97.681%
2026-03-03	4.1700	4.1700	3.8700	4.0500	-3.571%	3	189	-98.025%
2026-03-02	4.3600	4.3600	4.2000	4.2000	+6.329%	16	189	-98.095%
2026-02-26	3.9500	3.9500	3.9500	3.9500	+6.183%	1	188	-97.975%
2026-02-25	3.9700	3.9700	3.7100	3.7200	-19.130%	3	188	-97.849%
2026-02-24	4.6000	4.6000	4.6000	4.6000	-1.075%	1	188	-98.261%
2026-02-23	4.6500	4.6500	4.6500	4.6500	+2.876%	28	187	-98.280%
2026-02-17	4.5200	4.5200	4.5200	4.5200	+6.353%	2	171	-98.230%
2026-02-12	4.2000	4.2500	4.2000	4.2500	+12.732%	5	170	-98.118%
2026-02-11	3.7700	3.7700	3.7700	3.7700	+19.683%	4	168	-97.878%
2026-02-09	3.6500	3.6500	3.0500	3.1500	-24.096%	4	167	-97.460%
2026-02-06	4.3000	4.3000	4.1500	4.1500	-14.433%	59	164	-98.072%
2026-02-05	3.6000	4.8500	3.6000	4.8500	+70.175%	94	117	-98.351%
2026-02-03	2.4500	2.8800	2.4500	2.8500	+37.681%	15	89	-97.193%
2026-01-30	2.0700	2.0700	2.0700	2.0700	-18.504%	1	86	-96.135%
2026-01-29	2.3300	2.8000	2.3200	2.5400	+53.012%	12	86	-96.850%
2026-01-23	1.6600	1.6600	1.6600	1.6600	-5.143%	1	85	-95.181%
2026-01-21	1.7800	1.7800	1.7500	1.7500	-0.568%	4	84	-95.429%
2026-01-20	1.7600	1.7600	1.7600	1.7600	+37.500%	2	80	-95.455%
2026-01-07	1.2800	1.2800	1.2800	1.2800	0.000%	1	78	-93.750%
2025-12-30	1.3500	1.3500	1.2800	1.2800	-8.571%	2	77	-93.750%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-0.709%	1	77	-94.286%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-32.857%	3	77	-94.326%
2025-12-10	2.1000	2.1000	2.1000	2.1000	+20.690%	1	77	-96.190%
2025-12-08	1.7400	1.7400	1.7400	1.7400	0.000%	3	77	-95.402%
2025-12-02	1.7400	1.7400	1.7400	1.7400	-20.183%	1	74	-95.402%
2025-11-19	2.1800	2.1800	2.1800	2.1800	+67.692%	25	74	-96.330%
2025-10-29	1.2400	1.3100	1.2300	1.3000	+4.000%	6	99	-93.846%
2025-10-28	1.2600	1.2600	1.1900	1.2500	-20.382%	3	99	-93.600%
2025-10-24	1.5300	1.5700	1.5300	1.5700	-5.422%	2	98	-94.904%
2025-10-21	1.6000	1.6600	1.6000	1.6600	-5.682%	2	98	-95.181%
2025-10-20	1.7300	1.8000	1.7100	1.7600	-10.660%	4	98	-95.455%
2025-10-17	1.9800	2.0400	1.8900	1.9700	+7.065%	4	98	-95.939%
2025-10-16	1.8000	1.8600	1.7800	1.8400	-3.665%	4	98	-95.652%
2025-10-15	1.7500	1.9100	1.7500	1.9100	+1.596%	12	97	-95.812%
2025-10-14	1.9200	1.9800	1.7900	1.8800	0.000%	6	97	-95.745%
2025-10-13	1.8700	1.9100	1.8300	1.8800	+18.239%	16	96	-95.745%
2025-09-29	1.5900	1.5900	1.5900	1.5900	-7.018%	10	95	-94.969%
2025-09-19	1.7100	1.7100	1.7100	1.7100	-13.636%	10	95	-95.322%
2025-08-29	1.9800	1.9800	1.9800	1.9800	-1.980%	20	82	-95.960%
2025-08-19	2.0200	2.0200	2.0200	2.0200	+20.958%	69	82	-96.040%
2025-08-12	1.6700	1.6700	1.6700	1.6700	-23.394%	10	52	-95.210%
2025-08-07	1.9400	2.1800	1.9400	2.1800	+51.389%	14	42	-96.330%
2025-07-31	1.4400	1.4400	1.4400	1.4400	-34.842%	1	36	-94.444%
2025-07-24	2.1200	2.2100	2.1200	2.2100	-4.741%	4	35	-96.380%
2025-07-17	2.2200	2.3200	2.2200	2.3200	-1.277%	2	33	-96.552%
2025-07-15	2.2400	2.3500	2.2400	2.3500	-6.746%	2	33	-96.596%
2025-07-09	2.5200	2.5200	2.5200	2.5200	-10.638%	20	32	-96.825%
2025-07-07	2.7500	2.8200	2.7500	2.8200	-29.500%	4	12	-97.163%
2025-06-23	4.0000	4.0000	4.0000	4.0000	-1.720%	1	12	-98.000%
2025-06-12	4.0900	4.0900	4.0700	4.0700	+3.299%	2	11	-98.034%
2025-06-11	3.9400	3.9400	3.9400	3.9400	-1.500%	6	11	-97.970%
2025-06-10	4.0000	4.0000	4.0000	4.0000	-10.112%	1	5	-98.000%
2025-06-04	4.5900	4.5900	4.4500	4.4500	-2.198%	4	4	-98.202%
2025-06-03	4.8400	4.8400	4.5000	4.5500	-8.081%	8	4	-98.242%
2025-05-30	5.0400	5.0400	4.9500	4.9500	-0.602%	4	4	-98.384%
2025-05-29	5.0900	5.0900	4.9800	4.9800	-2.353%	4	4	-98.394%
2025-05-28	4.9700	5.1000	4.9000	5.1000	+2.000%	8	4	-98.431%
2025-05-27	5.0900	5.0900	5.0000	5.0000	-11.032%	2	2	-98.400%
2025-05-23	5.7900	5.7900	5.6200	5.6200	0.000%	12	0	-98.577%