Dark

MSFT20260918P290
MSFT Sep 18 2026 290.00 Put (MSFT260918P00290000)
option OPRA

EOD

Aug 3, 2026

0.1800+12.500%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3300	0.3300	0.1800	0.1800	+12.500%	7	1,808	0.000%
2026-07-31	0.1700	0.1700	0.1200	0.1600	+33.333%	25	1,809	+12.500%
2026-07-30	0.1000	0.1900	0.0500	0.1200	-67.568%	774	1,816	+50.000%
2026-07-29	0.5900	0.6000	0.3600	0.3700	-31.481%	22	1,603	-51.351%
2026-07-28	0.9700	0.9700	0.4900	0.5400	-11.475%	51	1,610	-66.667%
2026-07-27	0.6700	0.8000	0.6000	0.6100	-30.682%	56	1,643	-70.492%
2026-07-24	0.8200	0.9100	0.8200	0.8800	-22.124%	41	1,696	-79.545%
2026-07-23	1.0400	1.3800	1.0400	1.1300	+9.709%	45	1,686	-84.071%
2026-07-22	0.9600	1.0300	0.9600	1.0300	+14.444%	14	1,692	-82.524%
2026-07-21	0.8300	0.9000	0.8300	0.9000	+7.143%	23	1,682	-80.000%
2026-07-20	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,683	-78.571%
2026-07-17	1.2300	1.2300	1.0000	1.0000	-7.407%	42	1,683	-82.000%
2026-07-16	1.0800	1.0800	1.0800	1.0800	-14.286%	1	1,684	-83.333%
2026-07-15	1.2600	1.2600	1.2600	1.2600	-11.888%	3	1,684	-85.714%
2026-07-14	1.6600	1.6700	1.4300	1.4300	+10.000%	59	1,681	-87.413%
2026-07-13	1.5300	1.5300	1.3000	1.3000	-25.714%	9	1,680	-86.154%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-1.685%	5	1,685	-89.714%
2026-07-09	2.1800	2.2000	1.7800	1.7800	0.000%	43	1,685	-89.888%
2026-07-08	1.7800	1.7800	1.7800	1.7800	+23.611%	8	1,684	-89.888%
2026-07-07	1.4400	1.4400	1.4400	1.4400	-17.241%	1	1,676	-87.500%
2026-07-06	1.9500	1.9500	1.6500	1.7400	+6.098%	11	1,676	-89.655%
2026-07-02	1.9800	1.9800	1.6400	1.6400	-9.890%	16	1,669	-89.024%
2026-07-01	2.1900	2.3300	1.8200	1.8200	-33.333%	12	1,669	-90.110%
2026-06-30	2.7500	2.8700	2.6900	2.7300	-18.507%	22	1,671	-93.407%
2026-06-29	2.6200	3.3500	2.5100	3.3500	+17.958%	39	1,664	-94.627%
2026-06-26	3.9500	3.9500	2.8400	2.8400	-34.713%	9	1,652	-93.662%
2026-06-25	3.7200	5.0500	3.7100	4.3500	+38.095%	33	1,652	-95.862%
2026-06-24	2.3400	3.1500	2.3400	3.1500	+43.182%	49	1,634	-94.286%
2026-06-23	2.3300	2.4600	2.2000	2.2000	-20.000%	74	1,634	-91.818%
2026-06-22	2.3300	2.8300	1.9900	2.7500	+25.000%	404	1,576	-93.455%
2026-06-18	2.3300	2.3700	2.2000	2.2000	-6.780%	32	1,198	-91.818%
2026-06-17	1.7700	2.5500	1.7700	2.3600	+58.389%	127	1,198	-92.373%
2026-06-15	1.8400	1.8400	1.4900	1.4900	-29.384%	5	1,198	-87.919%
2026-06-12	2.1000	2.1100	2.1000	2.1100	-7.860%	10	1,197	-91.469%
2026-06-11	2.0100	2.3700	2.0100	2.2900	+23.118%	76	1,199	-92.140%
2026-06-10	1.7900	1.8600	1.7900	1.8600	+12.048%	21	1,189	-90.323%
2026-06-09	1.5000	1.6800	1.5000	1.6600	+41.880%	15	1,203	-89.157%
2026-06-08	1.2500	1.2800	1.1700	1.1700	+23.158%	9	1,208	-84.615%
2026-06-04	0.9900	0.9900	0.9500	0.9500	-21.488%	23	1,212	-81.053%
2026-06-03	1.0000	1.2100	1.0000	1.2100	+31.522%	11	1,235	-85.124%
2026-06-02	0.8100	0.9500	0.8100	0.9200	+27.778%	7	1,228	-80.435%
2026-06-01	0.7100	0.7200	0.7100	0.7200	-15.294%	11	1,227	-75.000%
2026-05-29	0.8200	0.9100	0.8200	0.8500	-37.037%	5	1,237	-78.824%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,237	-86.667%
2026-05-21	1.2900	1.3900	1.2900	1.3900	-4.795%	12	1,237	-87.050%
2026-05-20	1.5700	1.5700	1.4400	1.4600	-3.311%	102	1,237	-87.671%
2026-05-19	1.5100	1.5100	1.5100	1.5100	-1.948%	3	1,223	-88.079%
2026-05-15	1.5700	1.5700	1.5400	1.5400	-17.647%	2	1,223	-88.312%
2026-05-13	1.8800	1.8800	1.8700	1.8700	+5.650%	13	1,223	-90.374%
2026-05-11	1.7700	1.7700	1.7700	1.7700	+12.025%	1	1,236	-89.831%
2026-05-08	1.6100	1.6100	1.5800	1.5800	+3.268%	23	1,236	-88.608%
2026-05-07	1.5300	1.5300	1.5300	1.5300	-13.068%	1	1,236	-88.235%
2026-05-06	1.7600	1.7600	1.7600	1.7600	+1.149%	1	1,237	-89.773%
2026-05-05	1.7400	1.7400	1.7400	1.7400	-2.247%	72	1,236	-89.655%
2026-05-04	1.7800	1.7800	1.7800	1.7800	-18.349%	6	1,236	-89.888%
2026-04-30	2.2400	2.3700	2.1800	2.1800	-4.386%	33	1,239	-91.743%
2026-04-29	2.1200	2.2800	2.1200	2.2800	+8.057%	15	1,244	-92.105%
2026-04-28	2.1100	2.1100	2.1100	2.1100	-1.860%	2	1,248	-91.469%
2026-04-27	2.2900	2.3800	2.1300	2.1500	-1.376%	101	1,248	-91.628%
2026-04-24	2.3900	2.3900	2.1800	2.1800	-17.110%	7	1,230	-91.743%
2026-04-23	2.3100	2.6400	2.2200	2.6300	+46.111%	198	1,230	-93.156%
2026-04-22	1.8400	1.8400	1.6800	1.8000	-5.759%	19	1,256	-90.000%
2026-04-21	1.9900	2.0100	1.9100	1.9100	-9.048%	30	1,303	-90.576%
2026-04-20	2.0500	2.1000	2.0500	2.1000	+7.143%	4	1,303	-91.429%
2026-04-17	2.3500	2.4300	1.8500	1.9600	-25.191%	152	1,303	-90.816%
2026-04-16	2.9100	2.9100	2.6200	2.6200	-12.957%	14	1,386	-93.130%
2026-04-15	3.3000	3.3000	2.9300	3.0100	-26.225%	4	1,397	-94.020%
2026-04-14	4.0500	4.0900	4.0000	4.0800	-20.313%	108	1,396	-95.588%
2026-04-13	5.3200	5.3200	5.1200	5.1200	-16.066%	9	1,373	-96.484%
2026-04-10	5.5500	6.1500	5.5500	6.1000	+7.018%	43	1,374	-97.049%
2026-04-09	5.6000	5.7100	5.4100	5.7000	-4.202%	10	1,346	-96.842%
2026-04-08	4.7000	5.9500	4.7000	5.9500	-8.742%	75	1,344	-96.975%
2026-04-07	6.6500	6.6500	6.5000	6.5200	+3.328%	6	1,367	-97.239%
2026-04-06	6.4000	6.4000	6.2100	6.3100	-6.519%	9	1,364	-97.147%
2026-04-02	7.5500	7.6500	6.7500	6.7500	-3.571%	36	1,361	-97.333%
2026-04-01	6.9000	7.1500	6.5000	7.0000	-1.408%	153	1,361	-97.429%
2026-03-31	8.0500	8.0500	6.9000	7.1000	-24.868%	56	1,306	-97.465%
2026-03-30	8.9000	9.6500	8.5000	9.4500	+0.106%	107	1,309	-98.095%
2026-03-27	9.0000	9.5600	9.0000	9.4400	+11.584%	30	1,244	-98.093%
2026-03-26	7.2400	8.4600	7.2400	8.4600	+20.000%	23	1,230	-97.872%
2026-03-25	7.2100	7.2100	7.0000	7.0500	+2.920%	15	1,226	-97.447%
2026-03-24	6.7600	7.2500	6.7500	6.8500	+17.094%	89	1,215	-97.372%
2026-03-23	5.6700	5.9500	5.6700	5.8500	-17.373%	3	1,155	-96.923%
2026-03-20	6.1500	7.1200	6.0000	7.0800	+27.568%	278	1,156	-97.458%
2026-03-19	5.5000	5.6500	5.3000	5.5500	+5.714%	685	936	-96.757%
2026-03-18	5.2500	5.2500	5.2500	5.2500	+10.526%	5	318	-96.571%
2026-03-16	5.1500	5.1500	4.7500	4.7500	-18.803%	11	313	-96.211%
2026-03-13	5.3400	5.8500	5.3400	5.8500	+17.000%	11	304	-96.923%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+2.041%	2	299	-96.400%
2026-03-11	4.9000	4.9000	4.9000	4.9000	+2.083%	4	299	-96.327%
2026-03-05	5.0000	5.0000	4.8000	4.8000	+7.865%	41	295	-96.250%
2026-03-04	4.4000	4.4500	4.4000	4.4500	-10.101%	6	300	-95.955%
2026-03-03	4.8000	4.9500	4.8000	4.9500	-6.250%	3	296	-96.364%
2026-03-02	5.2500	5.2800	5.2500	5.2800	-11.261%	2	294	-96.591%
2026-02-27	5.4000	5.9500	5.3000	5.9500	+26.596%	18	293	-96.975%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-18.261%	6	281	-96.170%
2026-02-24	5.6200	5.7500	5.6200	5.7500	-7.258%	10	287	-96.870%
2026-02-23	5.8500	6.2000	5.8500	6.2000	+18.095%	46	280	-97.097%
2026-02-19	4.9500	5.2500	4.9500	5.2500	+5.000%	53	273	-96.571%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+6.383%	2	255	-96.400%
2026-02-12	4.7500	4.7500	4.6500	4.7000	-0.634%	86	255	-96.170%
2026-02-11	4.7300	4.7300	4.7300	4.7300	+5.111%	1	203	-96.195%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-11.765%	10	203	-96.000%
2026-02-06	5.1000	5.5600	5.0500	5.1000	+12.583%	66	203	-96.471%
2026-02-05	4.5300	4.5300	4.5300	4.5300	+31.304%	1	152	-96.026%
2026-02-04	3.2500	3.4500	3.2500	3.4500	-8.000%	4	152	-94.783%
2026-02-03	3.1400	3.7500	3.1400	3.7500	+43.130%	5	151	-95.200%
2026-02-02	2.8300	2.8300	2.6200	2.6200	-7.420%	9	147	-93.130%
2026-01-30	2.4800	2.8300	2.4800	2.8300	-8.710%	3	141	-93.640%
2026-01-29	3.3600	3.3600	3.1000	3.1000	+82.353%	3	142	-94.194%
2025-12-29	1.7000	1.7000	1.7000	1.7000	+2.410%	1	141	-89.412%
2025-12-26	1.6600	1.6600	1.6600	1.6600	-21.327%	6	140	-89.157%
2025-12-08	2.0300	2.1100	2.0300	2.1100	-33.228%	6	140	-91.469%
2025-11-21	3.1700	3.1700	3.1600	3.1600	+21.073%	5	134	-94.304%
2025-11-19	2.6100	2.6100	2.6100	2.6100	+68.387%	25	131	-93.103%
2025-10-29	1.4800	1.5500	1.4800	1.5500	+4.027%	7	131	-88.387%
2025-10-28	1.4000	1.4900	1.4000	1.4900	-7.453%	2	131	-87.919%
2025-10-27	1.5500	1.6100	1.5500	1.6100	-12.973%	6	132	-88.820%
2025-10-24	1.8000	1.8600	1.7900	1.8500	-5.612%	4	132	-90.270%
2025-10-21	1.8700	1.9600	1.8700	1.9600	+1.554%	4	131	-90.816%
2025-10-20	2.0200	2.1200	1.9300	1.9300	-16.450%	7	131	-90.674%
2025-10-17	2.3500	2.4200	2.2300	2.3100	+5.963%	4	132	-92.208%
2025-10-16	2.1200	2.2100	2.1000	2.1800	-2.242%	4	132	-91.743%
2025-10-15	2.1000	2.2300	2.0900	2.2300	+1.364%	10	132	-91.928%
2025-10-14	2.2600	2.3100	2.1200	2.2000	-0.901%	6	131	-91.818%
2025-10-13	2.2000	2.2200	2.1800	2.2200	+0.452%	10	131	-91.892%
2025-10-10	2.2100	2.2100	2.2100	2.2100	+13.333%	1	132	-91.855%
2025-10-08	1.9500	1.9500	1.9400	1.9500	-4.412%	50	132	-90.769%
2025-10-02	1.9100	2.0400	1.9100	2.0400	+8.511%	4	87	-91.176%
2025-09-30	1.9300	1.9300	1.8800	1.8800	-0.529%	50	83	-90.426%
2025-09-29	1.8900	1.8900	1.8900	1.8900	+1.070%	10	50	-90.476%
2025-09-26	1.8700	1.8700	1.8700	1.8700	-3.608%	1	50	-90.374%
2025-09-22	1.9400	1.9400	1.9400	1.9400	-11.416%	1	49	-90.722%
2025-09-18	2.1300	2.1900	2.1300	2.1900	-8.368%	2	50	-91.781%
2025-09-10	2.3900	2.3900	2.3900	2.3900	-11.808%	1	50	-92.469%
2025-09-05	2.6800	2.7100	2.6800	2.7100	+11.983%	7	51	-93.358%
2025-09-04	2.4200	2.4200	2.4200	2.4200	-7.985%	1	48	-92.562%
2025-09-02	2.6700	2.6700	2.6300	2.6300	+12.876%	2	49	-93.156%
2025-08-29	2.3300	2.3300	2.3300	2.3300	+6.881%	31	24	-92.275%
2025-08-28	2.1800	2.1800	2.1800	2.1800	+11.224%	1	24	-91.743%
2025-08-12	1.9800	1.9800	1.9600	1.9600	-22.835%	11	24	-90.816%
2025-07-28	2.4600	2.5400	2.4600	2.5400	-1.167%	2	15	-92.913%
2025-07-24	2.4900	2.5700	2.4900	2.5700	-3.019%	2	15	-92.996%
2025-07-15	2.8000	2.8000	2.6500	2.6500	-7.018%	2	15	-93.208%
2025-07-11	2.8500	2.8500	2.8500	2.8500	-24.802%	2	14	-93.684%
2025-06-27	3.7900	3.7900	3.7900	3.7900	-26.975%	8	14	-95.251%
2025-06-23	5.1900	5.1900	5.1900	5.1900	+5.918%	1	7	-96.532%
2025-06-20	4.6900	4.9000	4.6500	4.9000	0.000%	8	6	-96.327%
2025-06-13	4.9700	4.9700	4.9000	4.9000	+4.255%	4	7	-96.327%
2025-06-12	4.7900	4.7900	4.7000	4.7000	-9.091%	2	7	-96.170%
2025-06-04	5.2400	5.2400	5.1500	5.1700	-1.524%	6	5	-96.518%
2025-06-03	5.5400	5.5400	5.2500	5.2500	-8.696%	6	5	-96.571%
2025-06-02	5.8400	5.8400	5.7500	5.7500	+0.877%	2	4	-96.870%
2025-05-30	5.8400	5.8400	5.7000	5.7000	-0.870%	12	3	-96.842%
2025-05-29	5.8400	5.8400	5.7000	5.7500	-1.709%	4	3	-96.870%
2025-05-28	5.7400	5.8900	5.6500	5.8500	-10.276%	10	3	-96.923%
2025-05-23	6.4500	6.6900	6.4500	6.5200	0.000%	30	0	-97.239%