Dark

MSFT20260918P300
MSFT Sep 18 2026 300.00 Put (MSFT260918P00300000)
option OPRA

EOD

Aug 3, 2026

0.1200-52.000%(-0.1300)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2500	0.3000	0.1200	0.1200	-52.000%	95	6,027	0.000%
2026-07-31	0.2100	0.2900	0.1800	0.2500	+4.167%	1,534	6,053	-52.000%
2026-07-30	0.0400	0.2800	0.0400	0.2400	-74.194%	436	5,383	-50.000%
2026-07-29	1.0000	1.0100	0.6700	0.9300	+3.333%	297	5,577	-87.097%
2026-07-28	1.0100	1.0100	0.7600	0.9000	-8.163%	140	5,599	-86.667%
2026-07-27	1.0300	1.1400	0.9000	0.9800	-28.986%	85	5,651	-87.755%
2026-07-24	1.6900	1.7300	1.2700	1.3800	-22.034%	192	5,672	-91.304%
2026-07-23	1.5000	2.0100	1.5000	1.7700	+18.792%	296	5,675	-93.220%
2026-07-22	1.4400	1.5400	1.3600	1.4900	+21.138%	74	5,535	-91.946%
2026-07-21	1.4600	1.4600	1.2100	1.2300	-0.806%	23	5,525	-90.244%
2026-07-20	1.8200	1.8200	1.2000	1.2400	-22.013%	51	5,523	-90.323%
2026-07-17	1.8000	1.8400	1.5900	1.5900	+14.388%	183	5,520	-92.453%
2026-07-16	1.7600	1.7600	1.3500	1.3900	-18.713%	36	5,592	-91.367%
2026-07-15	1.9500	1.9500	1.6600	1.7100	-21.198%	85	5,604	-92.982%
2026-07-14	2.2000	2.2000	2.0200	2.1700	+9.596%	5	5,564	-94.470%
2026-07-13	2.0600	2.2100	1.7600	1.9800	-15.021%	45	5,562	-93.939%
2026-07-10	2.1200	2.4800	2.1200	2.3300	-6.426%	45	5,582	-94.850%
2026-07-09	2.6000	3.0000	2.4900	2.4900	-0.400%	44	5,568	-95.181%
2026-07-08	2.4100	2.5000	2.4000	2.5000	+14.155%	35	5,576	-95.200%
2026-07-07	2.2000	2.4900	1.9500	2.1900	-7.203%	22	5,562	-94.521%
2026-07-06	2.5000	2.6400	2.3300	2.3600	+2.609%	222	5,558	-94.915%
2026-07-02	2.7500	2.7500	2.3000	2.3000	-14.179%	123	5,519	-94.783%
2026-07-01	3.2500	3.2500	2.5200	2.6800	-26.975%	231	5,519	-95.522%
2026-06-30	4.0000	4.0000	3.6700	3.6700	-14.052%	69	5,570	-96.730%
2026-06-29	3.2200	4.4500	3.2200	4.2700	+9.487%	104	5,541	-97.190%
2026-06-26	5.3500	5.3900	3.7500	3.9000	-40.000%	1,736	5,528	-96.923%
2026-06-25	4.5000	6.8500	4.4900	6.5000	+51.163%	185	4,418	-98.154%
2026-06-24	3.4500	4.4000	3.2000	4.3000	+34.375%	178	4,314	-97.209%
2026-06-23	3.5300	3.5300	3.1000	3.2000	-14.667%	157	4,260	-96.250%
2026-06-22	3.0500	3.9100	2.8500	3.7500	+22.549%	637	4,247	-96.800%
2026-06-18	3.2000	3.3200	2.8500	3.0600	-1.608%	60	4,100	-96.078%
2026-06-17	2.2500	3.1100	2.2500	3.1100	+40.724%	159	4,100	-96.141%
2026-06-16	2.3400	2.3400	2.2000	2.2100	+13.333%	109	4,100	-94.570%
2026-06-15	2.4000	2.4000	1.9500	1.9500	-27.509%	123	4,202	-93.846%
2026-06-12	3.2500	3.3000	2.6900	2.6900	-7.877%	107	4,113	-95.539%
2026-06-11	2.6500	3.1700	2.6200	2.9200	+19.672%	61	4,087	-95.890%
2026-06-10	2.5700	2.5700	2.3100	2.4400	+9.417%	76	4,061	-95.082%
2026-06-09	1.9300	2.4100	1.9300	2.2300	+27.429%	27	4,056	-94.619%
2026-06-08	1.6900	1.7500	1.6200	1.7500	+2.941%	132	4,049	-93.143%
2026-06-05	1.3800	1.7000	1.3500	1.7000	+36.000%	104	4,015	-92.941%
2026-06-04	1.3100	1.3100	1.2300	1.2500	-19.355%	24	4,056	-90.400%
2026-06-03	1.5000	1.5500	1.5000	1.5500	+23.016%	6	4,077	-92.258%
2026-06-02	1.1500	1.2600	1.1500	1.2600	+40.000%	26	4,076	-90.476%
2026-06-01	0.8900	0.9500	0.8900	0.9000	-10.000%	37	4,102	-86.667%
2026-05-29	1.4000	1.4000	1.0000	1.0000	-33.333%	53	4,102	-88.000%
2026-05-28	1.5000	1.5700	1.4500	1.5000	-13.793%	19	4,116	-92.000%
2026-05-27	1.8200	1.8200	1.7200	1.7400	+1.754%	16	4,119	-93.103%
2026-05-26	1.7800	1.7800	1.6800	1.7100	+2.395%	10	4,104	-92.982%
2026-05-22	1.6900	1.6900	1.6700	1.6700	-5.114%	2	4,100	-92.814%
2026-05-21	1.7500	1.8200	1.7400	1.7600	-6.383%	15	4,101	-93.182%
2026-05-20	1.9500	1.9500	1.8000	1.8800	-1.053%	10	4,101	-93.617%
2026-05-19	1.7500	1.9000	1.7400	1.9000	+4.972%	10	4,104	-93.684%
2026-05-18	2.1000	2.1000	1.8100	1.8100	-5.729%	13	4,104	-93.370%
2026-05-15	2.1500	2.1500	1.8200	1.9200	-16.883%	197	4,104	-93.750%
2026-05-14	2.3700	2.3700	2.3100	2.3100	-6.098%	7	4,118	-94.805%
2026-05-13	2.6100	2.6500	2.4200	2.4600	+4.681%	75	4,134	-95.122%
2026-05-12	2.3000	2.3500	2.3000	2.3500	+5.381%	44	4,134	-94.894%
2026-05-11	2.2200	2.3200	2.2200	2.2300	+7.212%	4	4,134	-94.619%
2026-05-08	2.0400	2.1100	2.0000	2.0800	+7.216%	260	4,134	-94.231%
2026-05-07	1.9200	2.0000	1.9100	1.9400	-12.613%	22	4,256	-93.814%
2026-05-06	2.1700	2.2500	2.0500	2.2200	+0.452%	50	4,258	-94.595%
2026-05-05	2.1900	2.2100	2.1700	2.2100	-2.212%	9	4,288	-94.570%
2026-05-04	2.4700	2.4700	2.2400	2.2600	-4.237%	45	4,289	-94.690%
2026-05-01	2.3500	2.5000	2.3500	2.3600	-12.593%	8	4,323	-94.915%
2026-04-30	3.0100	3.1100	2.7000	2.7000	-0.369%	60	4,323	-95.556%
2026-04-29	3.3900	3.3900	2.6900	2.7100	+3.831%	86	4,322	-95.572%
2026-04-28	2.7100	2.7100	2.6100	2.6100	-4.396%	7	4,258	-95.402%
2026-04-27	2.8700	2.8700	2.7000	2.7300	-5.208%	32	4,256	-95.604%
2026-04-24	2.9500	3.0800	2.8800	2.8800	-12.727%	16	4,274	-95.833%
2026-04-23	2.4500	3.3100	2.4500	3.3000	+42.241%	31	4,278	-96.364%
2026-04-22	2.5100	2.5100	2.2200	2.3200	-10.769%	201	4,285	-94.828%
2026-04-21	2.6600	2.6600	2.5300	2.6000	-6.137%	32	4,327	-95.385%
2026-04-20	2.7700	2.7700	2.7700	2.7700	+7.782%	1	4,327	-95.668%
2026-04-17	3.4500	3.4500	2.4700	2.5700	-22.823%	228	4,328	-95.331%
2026-04-16	3.3200	3.5700	3.3200	3.3300	-14.615%	47	4,433	-96.396%
2026-04-15	4.6000	4.7800	3.7500	3.9000	-28.440%	44	4,424	-96.923%
2026-04-14	5.5500	5.5500	5.0600	5.4500	-16.794%	62	4,412	-97.798%
2026-04-13	7.1100	7.1100	6.4000	6.5500	-13.245%	23	4,429	-98.168%
2026-04-10	7.1000	7.6500	7.1000	7.5500	+4.861%	99	4,421	-98.411%
2026-04-09	7.4100	7.7200	6.8700	7.2000	-1.370%	809	4,374	-98.333%
2026-04-08	5.8000	7.5000	5.8000	7.3000	-10.976%	115	4,031	-98.356%
2026-04-07	7.9200	8.3000	7.9200	8.2000	+7.753%	39	4,033	-98.537%
2026-04-06	8.3000	8.3000	7.6100	7.6100	-10.471%	28	4,011	-98.423%
2026-04-02	9.1200	9.4000	8.1800	8.5000	0.000%	69	3,961	-98.588%
2026-04-01	8.2400	8.6500	8.0000	8.5000	-1.163%	136	3,961	-98.588%
2026-03-31	9.7000	10.3000	8.5000	8.6000	-24.429%	622	3,916	-98.605%
2026-03-30	11.2500	11.9000	10.2000	11.3800	-5.560%	250	3,539	-98.946%
2026-03-27	10.8500	12.0500	10.8500	12.0500	+18.137%	215	3,361	-99.004%
2026-03-26	8.3500	10.2000	8.2300	10.2000	+17.512%	136	3,212	-98.824%
2026-03-25	8.0000	8.9100	8.0000	8.6800	+1.520%	34	3,206	-98.618%
2026-03-24	8.3500	8.8500	8.2000	8.5500	+18.750%	178	3,180	-98.596%
2026-03-23	6.9500	7.5500	6.7000	7.2000	-14.793%	76	3,034	-98.333%
2026-03-20	7.3500	8.5500	7.2000	8.4500	+23.358%	787	2,999	-98.580%
2026-03-19	7.0000	7.0000	6.4500	6.8500	+7.031%	30	2,501	-98.248%
2026-03-18	5.7000	6.4000	5.6000	6.4000	+17.002%	62	2,482	-98.125%
2026-03-17	5.7000	5.7000	5.4000	5.4700	-6.496%	41	2,463	-97.806%
2026-03-16	6.4300	6.4300	5.8500	5.8500	-17.606%	60	2,441	-97.949%
2026-03-13	6.2000	7.1000	6.2000	7.1000	+14.148%	25	2,408	-98.310%
2026-03-12	5.7500	6.2200	5.7500	6.2200	+8.174%	6	2,398	-98.071%
2026-03-11	5.7000	6.1000	5.6500	5.7500	-4.959%	340	2,396	-97.913%
2026-03-10	6.0500	6.0500	6.0500	6.0500	-6.923%	1	2,209	-98.017%
2026-03-09	6.6300	6.6300	6.1000	6.5000	+3.503%	121	2,208	-98.154%
2026-03-06	6.0400	6.4500	5.7000	6.2800	+6.441%	177	2,369	-98.089%
2026-03-05	5.6900	6.2000	5.6900	5.9000	+9.259%	428	2,216	-97.966%
2026-03-04	5.7500	5.7500	5.2400	5.4000	-10.744%	57	1,926	-97.778%
2026-03-03	7.2000	7.2000	6.0500	6.0500	-2.419%	12	1,873	-98.017%
2026-03-02	6.7700	6.8300	6.1000	6.2000	-13.287%	9	1,869	-98.065%
2026-02-27	7.0100	7.4000	6.7200	7.1500	+18.377%	202	1,867	-98.322%
2026-02-26	5.5000	6.1000	5.5000	6.0400	+4.138%	78	1,789	-98.013%
2026-02-25	5.8500	5.8500	5.7500	5.8000	-18.881%	6	1,773	-97.931%
2026-02-24	7.8000	7.8000	6.9500	7.1500	-5.921%	34	1,773	-98.322%
2026-02-23	6.7900	7.7000	6.7700	7.6000	+24.590%	328	1,765	-98.421%
2026-02-20	6.5200	6.5200	6.0500	6.1000	-1.929%	29	1,780	-98.033%
2026-02-19	5.8200	6.3000	5.8000	6.2200	+4.362%	44	1,767	-98.071%
2026-02-18	5.6600	5.9600	5.6000	5.9600	-7.453%	25	1,795	-97.987%
2026-02-17	6.4000	6.7500	6.4000	6.4400	+4.715%	32	1,770	-98.137%
2026-02-13	6.0700	6.1500	6.0300	6.1500	-2.690%	3	1,768	-98.049%
2026-02-12	5.6600	6.3200	5.6000	6.3200	+13.874%	318	1,768	-98.101%
2026-02-11	5.2000	5.5500	5.2000	5.5500	+14.198%	258	1,473	-97.838%
2026-02-09	5.3400	5.4000	4.6700	4.8600	-22.240%	47	1,234	-97.531%
2026-02-06	6.2500	6.7700	6.1000	6.2500	-14.966%	70	1,231	-98.080%
2026-02-05	5.2000	7.3900	5.2000	7.3500	+63.333%	137	1,221	-98.367%
2026-02-04	4.6100	4.6100	4.5000	4.5000	-3.433%	101	1,181	-97.333%
2026-02-03	3.6300	4.7500	3.6300	4.6600	+24.267%	21	1,176	-97.425%
2026-02-02	3.5500	3.7500	3.3500	3.7500	+3.591%	533	1,175	-96.800%
2026-01-30	3.3000	3.6200	3.3000	3.6200	-12.349%	4	784	-96.685%
2026-01-29	3.4500	4.4000	3.4500	4.1300	+103.448%	104	784	-97.094%
2026-01-28	1.9800	2.0300	1.9800	2.0300	-6.019%	4	807	-94.089%
2026-01-26	2.2000	2.2100	2.1500	2.1600	-7.296%	5	807	-94.444%
2026-01-23	2.5600	2.5600	2.1600	2.3300	-12.075%	602	803	-94.850%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-15.605%	1	217	-95.472%
2026-01-21	3.0000	3.1400	3.0000	3.1400	+18.939%	7	216	-96.178%
2026-01-20	2.7300	2.7300	2.6400	2.6400	+11.864%	3	215	-95.455%
2026-01-16	2.3600	2.3600	2.3600	2.3600	-12.593%	1	216	-94.915%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+13.924%	2	216	-95.556%
2026-01-13	2.2700	2.4400	2.2400	2.3700	+3.043%	9	214	-94.937%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-7.631%	2	208	-94.783%
2026-01-02	2.4900	2.4900	2.4900	2.4900	+29.688%	1	208	-95.181%
2025-12-30	1.9400	1.9400	1.9200	1.9200	-10.280%	8	207	-93.750%
2025-12-18	2.1400	2.1400	2.1400	2.1400	-17.692%	1	200	-94.393%
2025-12-17	2.5900	2.6000	2.5900	2.6000	-7.143%	2	201	-95.385%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-0.356%	2	201	-95.714%
2025-12-15	2.8100	2.8100	2.8100	2.8100	-3.103%	1	199	-95.730%
2025-12-10	2.9000	2.9000	2.9000	2.9000	+1.754%	1	200	-95.862%
2025-11-26	2.8500	2.8500	2.8500	2.8500	-14.414%	30	170	-95.789%
2025-11-24	3.3300	3.3300	3.3300	3.3300	-7.500%	1	170	-96.396%
2025-11-21	3.7000	3.9600	3.6000	3.6000	0.000%	3	170	-96.667%
2025-11-20	3.0400	3.6000	3.0400	3.6000	+13.565%	3	169	-96.667%
2025-11-19	3.1700	3.1700	3.1700	3.1700	+2.258%	1	168	-96.215%
2025-11-18	3.3700	3.3700	3.1000	3.1000	+29.167%	6	167	-96.129%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+9.091%	1	163	-95.000%
2025-11-11	2.2000	2.2000	2.2000	2.2000	-20.000%	2	163	-94.545%
2025-11-06	2.4000	2.7500	2.4000	2.7500	+35.468%	23	163	-95.636%
2025-11-03	2.0300	2.0300	2.0300	2.0300	-6.452%	15	142	-94.089%
2025-10-31	2.2400	2.2400	2.0800	2.1700	+8.500%	8	142	-94.470%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+9.890%	1	137	-94.000%
2025-10-29	1.7800	1.8400	1.7800	1.8200	+4.000%	4	137	-93.407%
2025-10-28	1.7100	1.7500	1.7100	1.7500	-8.377%	2	137	-93.143%
2025-10-27	1.9000	1.9100	1.8500	1.9100	-8.173%	34	154	-93.717%
2025-10-24	2.1200	2.2000	2.0800	2.0800	-9.170%	34	154	-94.231%
2025-10-21	2.3000	2.3100	2.2200	2.2900	+0.439%	9	124	-94.760%
2025-10-20	2.3800	2.4600	2.2800	2.2800	-16.176%	8	124	-94.737%
2025-10-17	2.7900	2.8700	2.6300	2.7200	+6.667%	5	124	-95.588%
2025-10-16	2.5200	2.5800	2.4700	2.5500	-2.672%	4	123	-95.294%
2025-10-15	2.4700	2.6300	2.4600	2.6200	+1.550%	12	124	-95.420%
2025-10-14	2.6400	2.7100	2.5100	2.5800	-0.769%	4	123	-95.349%
2025-10-10	2.5900	2.6000	2.5900	2.6000	+14.035%	11	124	-95.385%
2025-10-08	2.2800	2.2800	2.2700	2.2800	-4.603%	50	114	-94.737%
2025-10-07	2.3800	2.3900	2.3400	2.3900	+4.825%	58	101	-94.979%
2025-10-01	2.2800	2.2800	2.2800	2.2800	+3.636%	1	101	-94.737%
2025-09-30	2.2000	2.2000	2.2000	2.2000	-1.345%	1	102	-94.545%
2025-09-29	2.2300	2.2300	2.2300	2.2300	-3.463%	10	101	-94.619%
2025-09-26	2.3100	2.3100	2.3100	2.3100	-9.412%	2	101	-94.805%
2025-09-16	2.5500	2.5500	2.5500	2.5500	-20.313%	1	99	-95.294%
2025-09-05	3.2100	3.2100	3.2000	3.2000	+12.281%	3	99	-96.250%
2025-09-04	2.8500	2.8500	2.8500	2.8500	-2.730%	1	99	-95.789%
2025-09-02	3.0500	3.0500	2.9300	2.9300	+6.934%	60	99	-95.904%
2025-08-29	2.7300	2.7500	2.7300	2.7400	+7.874%	44	66	-95.620%
2025-08-28	2.5400	2.5400	2.5400	2.5400	-3.788%	1	66	-95.276%
2025-08-25	2.7800	2.7800	2.6400	2.6400	+5.179%	4	65	-95.455%
2025-08-13	2.5100	2.5100	2.5100	2.5100	+8.658%	6	65	-95.219%
2025-08-12	2.3100	2.3100	2.3100	2.3100	-11.154%	10	65	-94.805%
2025-08-05	2.6000	2.6000	2.6000	2.6000	-7.801%	6	55	-95.385%
2025-08-01	2.5900	2.8200	2.5900	2.8200	-1.053%	3	49	-95.745%
2025-07-30	2.8000	2.8500	2.8000	2.8500	-6.557%	22	50	-95.789%
2025-07-18	3.0000	3.0500	3.0000	3.0500	-4.688%	3	30	-96.066%
2025-07-17	3.2000	3.2000	3.2000	3.2000	+2.236%	1	29	-96.250%
2025-07-15	3.1300	3.1300	3.1300	3.1300	-5.152%	10	29	-96.166%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-6.516%	1	19	-96.364%
2025-07-10	3.5300	3.5300	3.5300	3.5300	-3.288%	3	19	-96.601%
2025-07-08	3.6500	3.6500	3.6500	3.6500	-11.622%	1	19	-96.712%
2025-07-01	4.1300	4.1300	4.1300	4.1300	+0.732%	1	20	-97.094%
2025-06-30	4.1000	4.1000	4.1000	4.1000	-5.093%	1	20	-97.073%
2025-06-27	4.3200	4.3200	4.3200	4.3200	-7.097%	1	20	-97.222%
2025-06-25	4.6500	4.6500	4.6500	4.6500	-2.311%	2	19	-97.419%
2025-06-24	4.7600	4.7600	4.7600	4.7600	-7.573%	7	19	-97.479%
2025-06-23	5.9100	5.9100	5.1500	5.1500	-8.850%	2	18	-97.670%
2025-06-17	5.6900	5.8400	5.6500	5.6500	+0.893%	6	17	-97.876%
2025-06-13	5.6700	5.6700	5.6000	5.6000	+3.704%	4	17	-97.857%
2025-06-12	5.4900	5.4900	5.4000	5.4000	+1.887%	2	18	-97.778%
2025-06-11	5.3000	5.3000	5.3000	5.3000	-4.505%	2	18	-97.736%
2025-06-09	5.6400	5.6400	5.5500	5.5500	-0.893%	4	17	-97.838%
2025-06-06	5.6000	5.6000	5.6000	5.6000	+0.358%	2	17	-97.857%
2025-06-05	5.5700	5.6200	5.5500	5.5800	-4.124%	15	17	-97.849%
2025-06-04	5.9900	5.9900	5.8200	5.8200	-3.802%	6	6	-97.938%
2025-06-03	6.3400	6.3900	6.0500	6.0500	-7.634%	10	6	-98.017%
2025-06-02	6.6900	6.6900	6.5500	6.5500	-0.758%	2	5	-98.168%
2025-05-30	6.7400	6.7400	6.6000	6.6000	-1.786%	4	5	-98.182%
2025-05-29	6.8400	6.8400	6.6000	6.7200	-0.444%	10	4	-98.214%
2025-05-28	6.6400	6.7500	6.5000	6.7500	+2.273%	14	4	-98.222%
2025-05-27	6.6900	6.6900	6.6000	6.6000	-12.000%	2	3	-98.182%
2025-05-23	7.6900	7.6900	7.5000	7.5000	+20.968%	16	2	-98.400%
2025-05-19	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	-98.065%