Dark

MSFT20260918P295
MSFT Sep 18 2026 295.00 Put (MSFT260918P00295000)
option OPRA

EOD

Aug 3, 2026

0.1400-17.647%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2600	0.2600	0.1400	0.1400	-17.647%	16	1,230	0.000%
2026-07-31	0.2500	0.2500	0.1700	0.1700	0.000%	5	1,221	-17.647%
2026-07-30	0.1700	0.3000	0.0300	0.1700	-76.056%	34	1,224	-17.647%
2026-07-29	0.8200	0.8200	0.4000	0.7100	+1.429%	31	1,238	-80.282%
2026-07-28	0.7600	0.7600	0.6100	0.7000	-6.667%	87	1,242	-80.000%
2026-07-27	0.8800	0.9100	0.7500	0.7500	-31.818%	36	1,311	-81.333%
2026-07-24	1.3000	1.4300	1.0500	1.1000	-24.658%	140	1,320	-87.273%
2026-07-23	1.2600	1.6200	1.2400	1.4600	+15.873%	226	1,275	-90.411%
2026-07-22	1.2200	1.2600	1.2200	1.2600	+22.330%	174	1,076	-88.889%
2026-07-21	0.9600	1.0300	0.9600	1.0300	0.000%	4	936	-86.408%
2026-07-20	1.1700	1.1700	1.0000	1.0300	-23.704%	53	938	-86.408%
2026-07-17	1.5000	1.5800	1.3500	1.3500	+4.651%	103	958	-89.630%
2026-07-16	1.2900	1.2900	1.2900	1.2900	-12.838%	1	972	-89.147%
2026-07-15	1.5200	1.5200	1.4300	1.4800	-21.693%	7	972	-90.541%
2026-07-14	1.7200	1.8900	1.7200	1.8900	+21.935%	3	968	-92.593%
2026-07-13	1.8900	1.8900	1.5300	1.5500	-22.111%	18	968	-90.968%
2026-07-10	2.0000	2.0000	1.9900	1.9900	-3.398%	5	960	-92.965%
2026-07-08	2.0600	2.0600	2.0600	2.0600	+11.957%	20	958	-93.204%
2026-07-07	1.8000	1.8400	1.7500	1.8400	-11.111%	3	963	-92.391%
2026-07-06	2.2300	2.2300	2.0100	2.0700	0.000%	194	965	-93.237%
2026-07-02	2.2200	2.2200	2.0100	2.0700	-3.721%	100	921	-93.237%
2026-07-01	2.8200	2.8200	2.1500	2.1500	-34.848%	109	921	-93.488%
2026-06-30	3.5500	3.5500	3.2500	3.3000	-10.082%	27	920	-95.758%
2026-06-29	3.1900	3.7000	3.1900	3.6700	+7.941%	88	911	-96.185%
2026-06-26	4.2000	4.2000	3.4000	3.4000	-35.849%	44	924	-95.882%
2026-06-25	3.7900	5.9000	3.7900	5.3000	+81.507%	72	954	-97.358%
2026-06-24	2.7600	2.9200	2.7600	2.9200	+4.659%	25	935	-95.205%
2026-06-23	2.7900	2.7900	2.7900	2.7900	-10.000%	100	949	-94.982%
2026-06-22	2.7200	3.2500	2.5800	3.1000	+17.871%	115	850	-95.484%
2026-06-18	2.5500	2.6800	2.4100	2.6300	+3.953%	27	798	-94.677%
2026-06-17	2.5100	2.5300	2.5100	2.5300	+29.744%	2	798	-94.466%
2026-06-16	1.9500	1.9500	1.9500	1.9500	+13.372%	1	798	-92.821%
2026-06-15	1.8000	1.8000	1.7200	1.7200	-24.891%	6	803	-91.860%
2026-06-12	2.4600	2.4900	2.2900	2.2900	-11.923%	32	799	-93.886%
2026-06-11	2.3000	2.6700	2.3000	2.6000	+22.066%	85	784	-94.615%
2026-06-10	2.1000	2.1900	2.0400	2.1300	+6.500%	169	799	-93.427%
2026-06-09	2.1000	2.1000	2.0000	2.0000	+33.333%	72	740	-93.000%
2026-06-08	1.4400	1.5000	1.4400	1.5000	+37.615%	27	702	-90.667%
2026-06-04	1.1400	1.1600	1.0900	1.0900	-16.794%	46	695	-87.156%
2026-06-03	1.3100	1.3100	1.3100	1.3100	+14.912%	5	740	-89.313%
2026-06-02	1.0400	1.1400	0.9500	1.1400	+42.500%	100	742	-87.719%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-16.667%	3	780	-82.500%
2026-05-29	1.0500	1.0500	0.9600	0.9600	-36.000%	50	780	-85.417%
2026-05-22	1.4600	1.5200	1.4600	1.5000	-2.597%	24	797	-90.667%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-10.465%	3	799	-90.909%
2026-05-19	1.7200	1.7200	1.7200	1.7200	+1.775%	7	799	-91.860%
2026-05-18	1.6900	1.6900	1.6900	1.6900	0.000%	3	799	-91.716%
2026-05-15	1.7700	1.7700	1.6900	1.6900	-19.139%	2	799	-91.716%
2026-05-14	2.0100	2.0900	2.0100	2.0900	-5.000%	5	796	-93.301%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+8.374%	15	792	-93.636%
2026-05-11	2.0400	2.0400	2.0300	2.0300	+16.000%	4	792	-93.103%
2026-05-08	1.7700	1.7900	1.7500	1.7500	+2.941%	31	796	-92.000%
2026-05-07	1.6500	1.7000	1.6500	1.7000	-14.573%	25	799	-91.765%
2026-05-06	1.8100	1.9900	1.8100	1.9900	-1.970%	59	823	-92.965%
2026-05-04	2.1100	2.1100	2.0300	2.0300	-6.019%	12	803	-93.103%
2026-05-01	2.1500	2.1600	2.1500	2.1600	-12.551%	6	800	-93.519%
2026-04-30	2.4800	2.5000	2.4700	2.4700	+3.782%	7	800	-94.332%
2026-04-29	2.4300	2.4700	2.3800	2.3800	+3.478%	93	800	-94.118%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-7.631%	1	802	-93.913%
2026-04-27	2.5300	2.5300	2.4400	2.4900	-9.124%	17	802	-94.378%
2026-04-24	2.6500	2.7400	2.6500	2.7400	+13.693%	8	817	-94.891%
2026-04-23	2.6800	2.7300	2.4000	2.4100	+17.561%	62	814	-94.191%
2026-04-22	2.1100	2.1100	1.9200	2.0500	-7.240%	26	857	-93.171%
2026-04-21	2.2500	2.3100	2.2100	2.2100	-5.150%	24	890	-93.665%
2026-04-17	2.7500	2.7500	2.2200	2.3300	-22.333%	26	890	-93.991%
2026-04-16	3.1500	3.1500	2.9300	3.0000	-12.536%	29	903	-95.333%
2026-04-15	3.6000	3.6000	3.3100	3.4300	-29.278%	3	901	-95.918%
2026-04-14	4.7200	4.9000	4.5300	4.8500	-14.462%	16	902	-97.113%
2026-04-13	6.7000	6.7000	5.6700	5.6700	-14.737%	4	899	-97.531%
2026-04-10	6.2600	6.9000	6.2600	6.6500	+3.421%	19	902	-97.895%
2026-04-09	6.1500	6.4300	6.1500	6.4300	-3.308%	20	903	-97.823%
2026-04-08	5.1500	6.6500	5.1500	6.6500	-9.524%	143	892	-97.895%
2026-04-07	7.4000	7.4000	7.1300	7.3500	-4.545%	15	898	-98.095%
2026-04-02	8.5000	8.5000	7.4000	7.7000	-0.645%	21	875	-98.182%
2026-04-01	7.6500	7.7500	7.3000	7.7500	-1.148%	16	875	-98.194%
2026-03-31	7.8500	7.8500	7.8400	7.8400	-27.070%	10	866	-98.214%
2026-03-30	9.9000	10.9000	9.2500	10.7500	-2.273%	173	869	-98.698%
2026-03-27	10.3500	11.0500	10.1000	11.0000	+22.905%	54	758	-98.727%
2026-03-26	7.5500	8.9500	7.5500	8.9500	+11.180%	28	717	-98.436%
2026-03-25	7.9000	8.0500	7.8000	8.0500	+7.333%	41	693	-98.261%
2026-03-24	7.3500	8.0500	7.3500	7.5000	+12.782%	72	669	-98.133%
2026-03-23	6.8000	6.8500	6.6500	6.6500	-14.194%	8	620	-97.895%
2026-03-20	6.9000	7.7500	6.9000	7.7500	+31.356%	12	614	-98.194%
2026-03-19	6.1000	6.2000	5.9000	5.9000	+0.855%	322	609	-97.627%
2026-03-18	5.6000	5.8500	5.6000	5.8500	+10.377%	9	509	-97.607%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-17.188%	1	505	-97.358%
2026-03-13	6.2000	6.4000	6.1500	6.4000	+16.364%	133	506	-97.813%
2026-03-12	5.4000	5.5000	5.4000	5.5000	+0.917%	3	410	-97.455%
2026-03-11	5.4000	5.4500	5.4000	5.4500	-6.838%	14	412	-97.431%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+7.339%	2	406	-97.607%
2026-03-05	5.5500	5.5500	5.3500	5.4500	+14.737%	17	404	-97.431%
2026-03-04	4.9000	4.9000	4.7500	4.7500	-12.844%	52	420	-97.053%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-15.504%	8	418	-97.431%
2026-02-27	6.0600	6.8000	6.0600	6.4500	+24.038%	287	410	-97.829%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-2.804%	6	168	-97.308%
2026-02-25	5.3500	5.3500	5.3500	5.3500	-16.406%	1	173	-97.383%
2026-02-24	6.9000	6.9000	6.2300	6.4000	-3.759%	15	173	-97.813%
2026-02-23	6.8000	6.8000	6.6500	6.6500	+19.820%	23	164	-97.895%
2026-02-20	5.6000	5.6500	5.5000	5.5500	-4.310%	70	141	-97.477%
2026-02-19	5.8000	5.8000	5.8000	5.8000	-3.333%	1	78	-97.586%
2026-02-17	6.2600	6.2600	5.6700	6.0000	+7.143%	7	77	-97.667%
2026-02-13	5.5000	5.6000	5.5000	5.6000	+0.901%	60	20	-97.500%
2026-02-12	5.5500	5.5500	5.5500	5.5500	+20.652%	6	20	-97.477%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+15.000%	1	14	-96.957%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-17.355%	5	15	-96.500%
2026-02-09	4.8400	4.8400	4.8400	4.8400	-18.928%	1	10	-97.107%
2026-02-06	5.6500	6.0500	5.6500	5.9700	-2.927%	4	9	-97.655%
2026-02-05	5.1000	6.1500	5.1000	6.1500	+50.000%	2	5	-97.724%
2026-02-04	4.1000	4.1000	4.1000	4.1000	+33.550%	4	5	-96.585%
2026-01-30	3.0500	3.0700	3.0500	3.0700	0.000%	2	1	-95.440%