Dark

MSFT20260918P285
MSFT Sep 18 2026 285.00 Put (MSFT260918P00285000)
option OPRA

EOD

Jul 31, 2026

0.1000-23.077%(-0.0300)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1300	0.1400	0.1000	0.1000	-23.077%	77	1,847	0.000%
2026-07-30	0.4900	0.4900	0.1000	0.1300	-66.667%	16	1,811	-23.077%
2026-07-29	0.4300	0.4400	0.3800	0.3900	-27.778%	6	1,818	-74.359%
2026-07-28	0.3900	0.5500	0.3900	0.5400	+8.000%	32	1,819	-81.481%
2026-07-27	0.5700	0.5700	0.4900	0.5000	-29.577%	61	1,818	-80.000%
2026-07-24	0.6900	0.7100	0.6800	0.7100	-30.392%	31	1,831	-85.915%
2026-07-23	0.8600	1.0200	0.8600	1.0200	+17.241%	4	1,857	-90.196%
2026-07-22	0.8700	0.8700	0.8600	0.8700	+17.568%	75	1,853	-88.506%
2026-07-21	0.7400	0.7400	0.7400	0.7400	0.000%	25	1,918	-86.486%
2026-07-20	0.7000	0.7400	0.7000	0.7400	-26.733%	4	1,918	-86.486%
2026-07-17	0.9900	1.0900	0.9600	1.0100	+23.171%	5	1,918	-90.099%
2026-07-16	0.9400	0.9500	0.8200	0.8200	-32.787%	50	1,918	-87.805%
2026-07-14	1.2900	1.2900	1.2200	1.2200	+14.019%	3	1,951	-91.803%
2026-07-13	1.2000	1.2000	1.0700	1.0700	-22.464%	4	1,950	-90.654%
2026-07-10	1.3800	1.3800	1.3800	1.3800	-8.000%	3	1,949	-92.754%
2026-07-08	1.4900	1.5000	1.4900	1.5000	+18.110%	2	1,949	-93.333%
2026-07-07	1.3000	1.5800	1.2700	1.2700	-9.286%	12	1,948	-92.126%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,938	-92.857%
2026-07-02	1.5300	1.5300	1.4200	1.4200	-1.389%	170	1,818	-92.958%
2026-07-01	1.7600	1.7600	1.4400	1.4400	-36.842%	138	1,818	-93.056%
2026-06-30	2.5100	2.5100	2.2800	2.2800	-14.925%	13	1,729	-95.614%
2026-06-29	2.6100	2.8000	2.6100	2.6800	+5.929%	76	1,731	-96.269%
2026-06-26	3.6100	3.6100	2.5300	2.5300	-34.625%	21	1,676	-96.047%
2026-06-25	2.9400	4.2000	2.9400	3.8700	+72.000%	104	1,665	-97.416%
2026-06-24	1.9500	2.2500	1.9500	2.2500	+9.756%	2	1,658	-95.556%
2026-06-23	2.0500	2.0500	2.0500	2.0500	-10.088%	19	1,657	-95.122%
2026-06-22	2.0000	2.4200	2.0000	2.2800	+15.736%	13	1,653	-95.614%
2026-06-18	1.9100	1.9700	1.9100	1.9700	+6.486%	11	1,644	-94.924%
2026-06-17	1.5400	1.8500	1.4300	1.8500	+31.206%	18	1,644	-94.595%
2026-06-16	1.4000	1.4500	1.4000	1.4100	+4.444%	3	1,644	-92.908%
2026-06-15	1.2800	1.3500	1.2800	1.3500	-21.512%	20	1,642	-92.593%
2026-06-12	1.8300	1.8300	1.7200	1.7200	-13.131%	7	1,634	-94.186%
2026-06-11	1.9500	2.0100	1.9100	1.9800	+22.981%	64	1,628	-94.949%
2026-06-10	1.6600	1.6700	1.5800	1.6100	+6.623%	10	1,621	-93.789%
2026-06-09	1.3100	1.5500	1.2800	1.5100	+34.821%	253	1,622	-93.377%
2026-06-08	1.0800	1.1200	1.0700	1.1200	+23.077%	11	1,756	-91.071%
2026-06-05	0.9400	0.9400	0.9100	0.9100	-1.087%	2	1,752	-89.011%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+48.387%	1	1,753	-89.130%
2026-06-01	0.6300	0.6400	0.6100	0.6200	-15.068%	120	1,753	-83.871%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-32.407%	1	1,638	-86.301%
2026-05-28	1.0800	1.0800	1.0800	1.0800	-3.571%	2	1,639	-90.741%
2026-05-26	1.1200	1.1200	1.1200	1.1200	-2.609%	1	1,639	-91.071%
2026-05-22	1.1300	1.1500	1.1300	1.1500	-6.504%	21	1,638	-91.304%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-6.107%	1	1,634	-91.870%
2026-05-20	1.3200	1.3200	1.3100	1.3100	+2.344%	70	1,634	-92.366%
2026-05-19	1.2800	1.2800	1.2800	1.2800	+2.400%	2	1,566	-92.188%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-11.972%	2	1,566	-92.000%
2026-05-15	1.2800	1.4200	1.2800	1.4200	-14.970%	12	1,566	-92.958%
2026-05-14	1.6700	1.6700	1.6700	1.6700	0.000%	1	1,574	-94.012%
2026-05-13	1.5900	1.6800	1.5900	1.6700	+17.606%	98	1,581	-94.012%
2026-05-08	1.4200	1.4200	1.4200	1.4200	+7.576%	10	1,581	-92.958%
2026-05-07	1.3200	1.3200	1.3200	1.3200	-34.000%	22	1,571	-92.424%
2026-04-30	2.0200	2.1000	2.0000	2.0000	+5.820%	3	1,549	-95.000%
2026-04-29	1.9900	1.9900	1.8900	1.8900	-2.577%	48	1,548	-94.709%
2026-04-28	1.9400	1.9400	1.9400	1.9400	+1.042%	30	1,548	-94.845%
2026-04-27	2.0100	2.0100	1.9200	1.9200	-10.698%	6	1,548	-94.792%
2026-04-24	2.1900	2.1900	2.1500	2.1500	-6.522%	7	1,543	-95.349%
2026-04-23	1.9700	2.3000	1.8700	2.3000	+49.351%	292	1,547	-95.652%
2026-04-22	1.6500	1.6500	1.4800	1.5400	-12.994%	11	1,578	-93.506%
2026-04-21	1.6800	1.7700	1.6800	1.7700	-2.210%	20	1,580	-94.350%
2026-04-17	2.0100	2.0100	1.6100	1.8100	-22.979%	51	1,580	-94.475%
2026-04-16	2.4200	2.4400	2.3500	2.3500	-10.646%	108	1,594	-95.745%
2026-04-15	2.6900	2.6900	2.5900	2.6300	-26.944%	166	1,539	-96.198%
2026-04-14	3.8000	3.8000	3.6000	3.6000	-22.078%	82	1,463	-97.222%
2026-04-13	4.6200	4.6200	4.6200	4.6200	-13.645%	5	1,385	-97.835%
2026-04-10	5.1500	5.3500	5.1500	5.3500	+3.883%	30	1,385	-98.131%
2026-04-09	4.8500	5.2000	4.8500	5.1500	-0.962%	163	1,379	-98.058%
2026-04-08	4.1800	5.2000	4.0700	5.2000	-11.864%	84	1,367	-98.077%
2026-04-07	5.9000	5.9000	5.9000	5.9000	+8.257%	1	1,323	-98.305%
2026-04-06	5.5000	5.5500	5.4500	5.4500	-7.627%	18	1,323	-98.165%
2026-04-02	7.0000	7.0000	5.9000	5.9000	-7.087%	1,124	470	-98.305%
2026-04-01	6.1500	6.4000	6.0000	6.3500	+0.158%	37	470	-98.425%
2026-03-31	7.4200	7.4200	6.3400	6.3400	-28.523%	153	458	-98.423%
2026-03-30	8.0000	8.8700	7.6200	8.8700	-2.313%	52	343	-98.873%
2026-03-27	8.5600	9.0800	8.4000	9.0800	+18.693%	126	326	-98.899%
2026-03-26	6.2000	7.6500	6.2000	7.6500	+17.692%	146	289	-98.693%
2026-03-25	5.8800	6.5000	5.8800	6.5000	+2.362%	49	346	-98.462%
2026-03-24	6.5000	6.5500	6.0700	6.3500	+17.593%	202	309	-98.425%
2026-03-23	5.1500	5.4000	5.1500	5.4000	-14.286%	51	267	-98.148%
2026-03-20	5.5000	6.3500	5.5000	6.3000	+27.273%	119	230	-98.413%
2026-03-19	5.0500	5.0500	4.9500	4.9500	+10.000%	51	300	-97.980%
2026-03-18	4.5500	4.5500	4.5000	4.5000	+2.975%	54	295	-97.778%
2026-03-16	4.7900	4.7900	4.3700	4.3700	-8.958%	9	270	-97.712%
2026-03-13	4.7600	4.8000	4.7600	4.8000	+15.663%	6	272	-97.917%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-3.263%	3	272	-97.590%
2026-03-10	4.3000	4.3000	4.2900	4.2900	-11.546%	11	272	-97.669%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+14.929%	100	275	-97.938%
2026-03-06	4.2200	4.2200	4.2200	4.2200	+4.198%	1	300	-97.630%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-10.989%	1	299	-97.531%
2026-03-03	4.5500	4.5500	4.5500	4.5500	-13.333%	1	298	-97.802%
2026-02-27	5.1700	5.2500	5.0300	5.2500	+0.962%	70	298	-98.095%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-7.965%	75	248	-98.077%
2026-02-23	5.2000	5.6500	5.2000	5.6500	+32.941%	75	173	-98.230%
2026-02-18	4.2500	4.2500	4.2500	4.2500	-5.973%	2	98	-97.647%
2026-02-13	4.5200	4.5200	4.5200	4.5200	-1.739%	1	95	-97.788%
2026-02-12	4.1500	4.6000	4.1500	4.6000	+11.380%	42	95	-97.826%
2026-02-11	4.1300	4.1300	4.1300	4.1300	-11.183%	1	55	-97.579%
2026-02-06	4.5500	4.9000	4.5500	4.6500	+84.524%	4	54	-97.849%
2026-02-02	2.5200	2.5200	2.5200	2.5200	0.000%	50	50	-96.032%