Dark

MSFT20260918P330
MSFT Sep 18 2026 330.00 Put (MSFT260918P00330000)
option OPRA

EOD

Aug 3, 2026

0.2700-56.452%(-0.3500)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3500	0.3700	0.2600	0.2700	-56.452%	148	10,177	0.000%
2026-07-31	0.6500	0.6700	0.4200	0.6200	-16.216%	89	10,166	-56.452%
2026-07-30	0.4500	0.7400	0.2300	0.7400	-79.213%	569	10,175	-63.514%
2026-07-29	3.4600	3.6000	2.4500	3.5600	+10.559%	198	10,385	-92.416%
2026-07-28	2.9900	3.3000	2.7000	3.2200	-3.881%	227	10,413	-91.615%
2026-07-27	3.4500	3.7000	3.1000	3.3500	-24.208%	209	10,506	-91.940%
2026-07-24	4.7700	5.1900	4.2100	4.4200	-20.646%	126	10,450	-93.891%
2026-07-23	4.5600	6.1000	4.5000	5.5700	+19.785%	257	10,448	-95.153%
2026-07-22	3.6500	4.8000	3.6500	4.6500	+27.397%	131	10,304	-94.194%
2026-07-21	3.8500	3.8500	3.5900	3.6500	+3.399%	125	10,263	-92.603%
2026-07-20	4.6900	4.7800	3.4000	3.5300	-20.674%	346	10,229	-92.351%
2026-07-17	4.6000	5.2000	4.4500	4.4500	+13.232%	42	9,985	-93.933%
2026-07-16	4.4400	4.9000	3.6500	3.9300	-18.125%	149	9,972	-93.130%
2026-07-15	5.3100	5.3100	4.4800	4.8000	-20.661%	56	9,985	-94.375%
2026-07-14	6.0000	6.7100	5.5400	6.0500	+20.518%	334	9,957	-95.537%
2026-07-13	5.6600	5.7300	4.7500	5.0200	-17.705%	106	9,727	-94.622%
2026-07-10	5.7500	6.2000	5.5000	6.1000	-1.294%	42	9,763	-95.574%
2026-07-09	8.0500	8.2400	6.1800	6.1800	-2.677%	37	9,769	-95.631%
2026-07-08	6.4100	6.7500	6.1100	6.3500	+12.389%	55	9,757	-95.748%
2026-07-07	5.4400	5.6500	5.1400	5.6500	-8.576%	105	9,722	-95.221%
2026-07-06	6.3800	6.9800	5.7500	6.1800	+6.552%	50	9,725	-95.631%
2026-07-02	6.3700	6.3700	5.7000	5.8000	-12.782%	495	9,521	-95.345%
2026-07-01	8.4000	8.4000	6.2000	6.6500	-28.186%	1,092	9,521	-95.940%
2026-06-30	9.5000	9.7000	9.1900	9.2600	-10.962%	471	9,836	-97.084%
2026-06-29	8.7200	10.8500	7.9400	10.4000	+15.299%	148	9,746	-97.404%
2026-06-26	13.5100	13.5100	8.9800	9.0200	-39.054%	217	9,656	-97.007%
2026-06-25	11.0500	15.5000	10.8000	14.8000	+48.744%	402	9,456	-98.176%
2026-06-24	8.2100	10.1000	7.6400	9.9500	+24.065%	72	9,351	-97.286%
2026-06-23	8.1100	8.5000	7.5500	8.0200	-11.868%	190	9,318	-96.633%
2026-06-22	7.9000	9.6500	7.1200	9.1000	+25.517%	1,167	9,257	-97.033%
2026-06-18	7.0000	8.3000	6.9000	7.2500	-4.605%	329	8,500	-96.276%
2026-06-17	5.5000	7.9500	5.5000	7.6000	+40.741%	261	8,500	-96.447%
2026-06-16	5.6500	5.6500	5.2500	5.4000	+13.445%	75	8,500	-95.000%
2026-06-15	5.6300	5.6300	4.6000	4.7600	-26.202%	31	8,498	-94.328%
2026-06-12	7.2300	7.5300	6.4500	6.4500	-4.444%	421	8,527	-95.814%
2026-06-11	5.2000	7.5000	5.2000	6.7500	+23.853%	426	8,550	-96.000%
2026-06-10	5.5000	5.5000	5.0500	5.4500	+9.000%	1,260	8,181	-95.046%
2026-06-09	4.3200	5.3500	4.3200	5.0000	+24.378%	71	7,986	-94.600%
2026-06-08	3.8000	4.0600	3.8000	4.0200	+7.487%	181	7,956	-93.284%
2026-06-05	3.0000	3.7400	3.0000	3.7400	+31.690%	207	7,826	-92.781%
2026-06-04	3.0100	3.0100	2.8300	2.8400	-12.615%	66	7,815	-90.493%
2026-06-03	2.8000	3.4200	2.8000	3.2500	+23.574%	221	7,855	-91.692%
2026-06-02	2.5500	2.6600	2.5500	2.6300	+37.696%	4	7,825	-89.734%
2026-06-01	1.7900	1.9700	1.5500	1.9100	-14.732%	339	7,825	-85.864%
2026-05-29	2.6600	2.7000	2.2000	2.2400	-27.273%	547	7,939	-87.946%
2026-05-28	3.6000	3.6000	3.0800	3.0800	-20.413%	341	7,928	-91.234%
2026-05-27	4.0300	4.0300	3.8100	3.8700	+3.476%	740	8,150	-93.023%
2026-05-26	3.9400	3.9400	3.6800	3.7400	+2.466%	56	7,521	-92.781%
2026-05-22	3.7000	3.8500	3.6200	3.6500	-6.410%	87	7,535	-92.603%
2026-05-21	3.7900	3.9000	3.7900	3.9000	-3.704%	4	7,550	-93.077%
2026-05-20	4.2000	4.2000	4.0500	4.0500	-2.410%	40	7,550	-93.333%
2026-05-19	3.5500	4.1500	3.5000	4.1500	+2.469%	18	7,547	-93.494%
2026-05-18	4.3000	4.3000	4.0500	4.0500	-1.460%	4	7,547	-93.333%
2026-05-15	4.7500	4.7500	3.8900	4.1100	-16.970%	100	7,547	-93.431%
2026-05-14	5.6000	5.6000	4.9500	4.9500	-7.477%	55	7,557	-94.545%
2026-05-13	5.7000	5.7000	5.2500	5.3500	+7.000%	46	7,617	-94.953%
2026-05-12	4.7000	5.0000	4.7000	5.0000	+5.932%	49	7,617	-94.600%
2026-05-11	5.1300	5.1300	4.7000	4.7200	+7.273%	43	7,617	-94.280%
2026-05-08	4.4500	4.4500	4.3000	4.4000	+9.453%	73	7,626	-93.864%
2026-05-07	4.3500	4.3500	3.6500	4.0200	-11.258%	1,257	7,583	-93.284%
2026-05-06	5.1000	5.1000	4.3000	4.5300	-2.998%	21	8,549	-94.040%
2026-05-05	4.6000	4.9000	4.6000	4.6700	+1.522%	83	8,555	-94.218%
2026-05-04	5.1000	5.1000	4.4300	4.6000	-2.954%	67	8,555	-94.130%
2026-05-01	5.0000	5.2100	4.7400	4.7400	-14.748%	627	8,195	-94.304%
2026-04-30	5.6400	6.5000	5.5600	5.5600	+5.905%	1,168	8,195	-95.144%
2026-04-29	5.5200	5.5500	5.1500	5.2500	+2.941%	242	7,373	-94.857%
2026-04-28	5.4500	5.5100	5.1000	5.1000	-6.422%	84	7,432	-94.706%
2026-04-27	5.6500	5.8500	5.3000	5.4500	-2.154%	160	7,478	-95.046%
2026-04-24	6.3000	6.4000	5.5500	5.5700	-17.113%	207	7,593	-95.153%
2026-04-23	6.1000	6.8100	5.5000	6.7200	+42.979%	108	7,616	-95.982%
2026-04-22	4.9500	4.9500	4.5800	4.7000	-13.603%	201	7,623	-94.255%
2026-04-21	5.3500	5.4500	5.1500	5.4400	-5.391%	73	7,593	-95.037%
2026-04-20	5.8300	5.8700	5.7200	5.7500	+2.679%	22	7,593	-95.304%
2026-04-17	6.0000	6.0000	4.9000	5.6000	-13.846%	229	7,594	-95.179%
2026-04-16	7.0000	7.0100	6.5000	6.5000	-12.869%	25	7,719	-95.846%
2026-04-15	9.0500	9.0500	7.3000	7.4600	-26.285%	211	7,725	-96.381%
2026-04-14	10.9500	10.9500	9.6400	10.1200	-12.608%	61	7,557	-97.332%
2026-04-13	14.0500	14.0500	11.5800	11.5800	-19.303%	136	7,559	-97.668%
2026-04-10	13.1500	14.3500	13.1500	14.3500	+5.904%	131	7,533	-98.118%
2026-04-09	14.0500	14.6000	13.1000	13.5500	+2.652%	464	7,464	-98.007%
2026-04-08	11.6000	14.0000	11.4000	13.2000	-10.204%	88	7,252	-97.955%
2026-04-07	14.6200	15.3500	14.3500	14.7000	+4.626%	144	7,272	-98.163%
2026-04-06	14.5000	14.5000	13.8500	14.0500	-6.333%	59	7,242	-98.078%
2026-04-02	16.5600	16.5600	14.7000	15.0000	-3.226%	595	6,939	-98.200%
2026-04-01	14.9700	15.5000	14.4500	15.5000	+3.196%	458	6,939	-98.258%
2026-03-31	17.0000	17.7500	15.0200	15.0200	-22.776%	206	6,780	-98.202%
2026-03-30	18.7800	20.1000	17.4000	19.4500	-2.896%	787	6,795	-98.612%
2026-03-27	19.3900	20.3800	18.7200	20.0300	+16.116%	1,399	6,159	-98.652%
2026-03-26	15.4000	17.4900	14.5500	17.2500	+11.290%	466	5,607	-98.435%
2026-03-25	13.9000	15.6000	13.9000	15.5000	+3.059%	194	5,260	-98.258%
2026-03-24	14.1500	15.4500	14.1500	15.0400	+18.425%	695	5,174	-98.205%
2026-03-23	13.1300	13.2500	11.7500	12.7000	-12.111%	419	4,715	-97.874%
2026-03-20	13.2000	14.9000	12.6500	14.4500	+20.417%	788	4,360	-98.131%
2026-03-19	11.8900	12.1500	11.4500	12.0000	+6.195%	976	3,823	-97.750%
2026-03-18	10.3000	11.3200	10.3000	11.3000	+15.306%	43	3,729	-97.611%
2026-03-17	9.9900	9.9900	9.7000	9.8000	-4.854%	16	3,693	-97.245%
2026-03-16	11.0000	11.0000	10.1000	10.3000	-14.876%	193	3,693	-97.379%
2026-03-13	10.6500	12.1000	10.6500	12.1000	+14.151%	114	3,596	-97.769%
2026-03-12	10.5200	10.7000	10.5200	10.6000	+0.474%	17	3,532	-97.453%
2026-03-11	10.4200	10.7500	10.4200	10.5500	+0.476%	15	3,540	-97.441%
2026-03-10	10.4000	10.5000	10.3500	10.5000	+1.942%	101	3,535	-97.429%
2026-03-09	11.3500	11.3600	10.3000	10.3000	-6.364%	294	3,529	-97.379%
2026-03-06	10.4000	11.0000	10.0500	11.0000	+4.265%	49	3,435	-97.545%
2026-03-05	9.5400	10.5500	9.5400	10.5500	+8.205%	31	3,419	-97.441%
2026-03-04	10.5500	10.5500	9.6500	9.7500	-9.302%	17	3,430	-97.231%
2026-03-03	12.0000	12.0000	10.5000	10.7500	-7.725%	23	3,425	-97.488%
2026-03-02	11.8000	11.8000	10.9000	11.6500	-7.540%	35	3,426	-97.682%
2026-02-27	12.4400	12.6000	12.1000	12.6000	+19.431%	56	3,426	-97.857%
2026-02-26	9.9000	10.7000	9.9000	10.5500	+1.151%	9	3,370	-97.441%
2026-02-25	10.4500	10.7300	10.4000	10.4300	-18.196%	86	3,304	-97.411%
2026-02-24	12.7000	12.7500	12.5500	12.7500	-6.593%	41	3,304	-97.882%
2026-02-23	12.2000	13.6500	12.2000	13.6500	+26.977%	11	3,276	-98.022%
2026-02-20	11.5000	11.6000	10.7500	10.7500	-5.286%	108	3,269	-97.488%
2026-02-19	10.3700	11.3500	10.0000	11.3500	+6.773%	613	3,230	-97.621%
2026-02-18	10.9800	10.9800	10.4100	10.6300	-7.565%	18	2,815	-97.460%
2026-02-17	12.2800	12.2800	11.3500	11.5000	+4.450%	267	2,813	-97.652%
2026-02-13	11.2500	11.2500	10.4000	11.0100	+5.865%	64	2,651	-97.548%
2026-02-12	10.2100	10.6000	10.2100	10.4000	+2.970%	6	2,651	-97.404%
2026-02-11	9.4500	10.3300	9.4300	10.1000	+30.829%	18	2,648	-97.327%
2026-02-10	7.7200	7.7200	7.7200	7.7200	-9.176%	1	2,642	-96.503%
2026-02-09	10.2000	10.2000	8.5000	8.5000	-22.374%	8	2,643	-96.824%
2026-02-06	11.1500	12.0100	10.9500	10.9500	-14.118%	849	2,493	-97.534%
2026-02-05	10.3500	12.7600	9.6500	12.7500	+53.430%	82	1,812	-97.882%
2026-02-04	8.2900	8.3500	7.5000	8.3100	-2.235%	162	1,783	-96.751%
2026-02-03	8.5000	8.6000	8.2500	8.5000	+29.376%	169	1,682	-96.824%
2026-02-02	6.3400	6.8000	6.0000	6.5700	+1.077%	53	1,615	-95.890%
2026-01-30	5.7500	6.8200	5.7500	6.5000	-12.399%	124	1,657	-95.846%
2026-01-29	6.7700	7.9500	6.3200	7.4200	+115.072%	325	1,614	-96.361%
2026-01-28	3.4000	3.6000	3.4000	3.4500	-0.576%	43	1,372	-92.174%
2026-01-27	3.4700	3.4700	3.4700	3.4700	-13.033%	2	1,373	-92.219%
2026-01-26	4.0000	4.0000	3.9900	3.9900	-1.481%	11	1,375	-93.233%
2026-01-23	4.8500	4.8500	4.0500	4.0500	-17.347%	5	1,376	-93.333%
2026-01-22	4.9000	4.9000	4.9000	4.9000	-10.909%	2	1,374	-94.490%
2026-01-21	4.8200	5.9000	4.8200	5.5000	+12.245%	241	1,376	-95.091%
2026-01-20	4.6600	4.9000	4.6600	4.9000	+7.221%	2	1,189	-94.490%
2026-01-16	4.5700	4.5700	4.5700	4.5700	-6.735%	1	1,189	-94.092%
2026-01-15	4.3400	4.9000	4.3300	4.9000	+4.255%	3	1,189	-94.490%
2026-01-14	4.7000	4.7000	4.6900	4.7000	+14.355%	322	1,187	-94.255%
2026-01-13	4.1100	4.1100	4.1100	4.1100	+32.581%	5	916	-93.431%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-17.333%	2	911	-91.290%
2026-01-05	3.7500	3.7500	3.7500	3.7500	-13.793%	10	919	-92.800%
2026-01-02	4.4000	4.4000	4.2300	4.3500	+26.087%	224	919	-93.793%
2025-12-31	3.4500	3.4500	3.4500	3.4500	+4.545%	2	698	-92.174%
2025-12-30	3.3500	3.3500	3.3000	3.3000	-7.042%	4	698	-91.818%
2025-12-26	3.5500	3.5500	3.5500	3.5500	+1.429%	1	696	-92.394%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	695	-92.286%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+1.523%	10	705	-93.250%
2025-12-18	3.9400	3.9400	3.9400	3.9400	-11.461%	10	705	-93.147%
2025-12-17	4.5000	4.5000	4.4500	4.4500	-6.316%	6	705	-93.933%
2025-12-15	4.8000	4.8000	4.7500	4.7500	-3.455%	200	705	-94.316%
2025-12-12	4.9200	4.9200	4.9200	4.9200	+0.408%	3	573	-94.512%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-2.390%	1	573	-94.490%
2025-12-10	4.6400	5.1400	4.6400	5.0200	+23.951%	27	573	-94.622%
2025-12-08	4.0500	4.0500	4.0500	4.0500	-14.916%	2	559	-93.333%
2025-12-03	5.0500	5.0500	4.7400	4.7600	-11.852%	7	557	-94.328%
2025-11-25	6.2000	6.2000	5.4000	5.4000	-6.897%	6	550	-95.000%
2025-11-20	4.1000	5.8000	4.1000	5.8000	+43.210%	12	544	-95.345%
2025-11-10	4.0500	4.0500	4.0500	4.0500	-4.706%	1	532	-93.333%
2025-11-06	4.2500	4.2500	4.2500	4.2500	+13.333%	1	531	-93.647%
2025-11-04	3.8000	3.8500	3.5700	3.7500	+5.634%	16	530	-92.800%
2025-10-31	3.5500	3.5500	3.5500	3.5500	+17.940%	1	524	-92.394%
2025-10-30	3.0000	3.0100	3.0000	3.0100	+1.689%	2	523	-91.030%
2025-10-29	2.9300	2.9600	2.9300	2.9600	+5.338%	2	522	-90.878%
2025-10-28	2.7600	2.8100	2.7600	2.8100	-6.333%	2	521	-90.391%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-10.714%	2	520	-91.000%
2025-10-24	3.4300	3.4300	3.3600	3.3600	-3.170%	3	520	-91.964%
2025-10-22	3.4700	3.4700	3.4700	3.4700	-2.801%	1	520	-92.219%
2025-10-21	3.5700	3.5700	3.5700	3.5700	-7.273%	1	520	-92.437%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-9.198%	1	520	-92.987%
2025-10-17	4.5000	4.5000	4.2400	4.2400	-1.395%	2	521	-93.632%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+14.667%	1	520	-93.721%
2025-10-07	3.6500	3.7500	3.6000	3.7500	+2.740%	18	508	-92.800%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+2.817%	1	508	-92.603%
2025-09-30	3.5500	3.5500	3.5500	3.5500	-10.127%	1	507	-92.394%
2025-09-23	3.8900	3.9500	3.8500	3.9500	+0.765%	4	506	-93.165%
2025-09-17	3.9600	3.9600	3.9200	3.9200	-5.542%	7	504	-93.112%
2025-09-16	4.1500	4.1500	4.1000	4.1500	+1.716%	357	507	-93.494%
2025-09-15	4.0800	4.0800	4.0800	4.0800	-0.488%	1	177	-93.382%
2025-09-12	4.2000	4.2000	4.1000	4.1000	-5.747%	33	177	-93.415%
2025-09-11	4.3500	4.3500	4.3500	4.3500	-7.447%	30	205	-93.793%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-1.674%	1	175	-94.255%
2025-09-05	4.7800	4.7800	4.7800	4.7800	+9.885%	1	176	-94.351%
2025-08-29	4.3500	4.3500	4.3500	4.3500	+5.583%	1	175	-93.793%
2025-08-28	4.1200	4.1200	4.1200	4.1200	-5.287%	6	175	-93.447%
2025-08-27	4.3500	4.3500	4.3500	4.3500	+3.571%	3	181	-93.793%
2025-08-22	4.2000	4.2000	4.2000	4.2000	-7.692%	4	181	-93.571%
2025-08-19	4.5500	4.5500	4.5500	4.5500	+15.190%	4	185	-94.066%
2025-08-14	4.1800	4.1800	3.9500	3.9500	-0.253%	4	181	-93.165%
2025-08-13	3.9600	3.9600	3.9600	3.9600	-3.650%	6	179	-93.182%
2025-08-01	4.1100	4.1100	4.1100	4.1100	-9.868%	4	173	-93.431%
2025-07-25	4.5600	4.5600	4.5600	4.5600	-10.413%	1	169	-94.079%
2025-07-22	5.0000	5.0900	5.0000	5.0900	-2.490%	5	169	-94.695%
2025-07-14	5.2400	5.2400	5.2200	5.2200	-5.091%	150	166	-94.828%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-9.836%	3	27	-95.091%
2025-07-02	6.1700	6.1700	6.1000	6.1000	-0.813%	2	24	-95.574%
2025-07-01	6.2200	6.2200	6.1500	6.1500	-12.766%	2	24	-95.610%
2025-06-24	7.1900	7.1900	7.0500	7.0500	-7.237%	4	24	-96.170%
2025-06-23	8.1400	8.1400	7.6000	7.6000	-9.739%	3	24	-96.447%
2025-06-17	8.4400	8.4900	8.3500	8.4200	+6.582%	4	23	-96.793%
2025-06-16	7.9900	7.9900	7.9000	7.9000	-4.242%	4	22	-96.582%
2025-06-13	8.3900	8.3900	8.2500	8.2500	+5.364%	4	21	-96.727%
2025-06-12	7.8300	7.8300	7.8300	7.8300	-5.663%	1	21	-96.552%
2025-06-10	8.3400	8.3400	8.3000	8.3000	0.000%	2	20	-96.747%
2025-06-09	8.4400	8.4400	8.2500	8.3000	-1.425%	9	20	-96.747%
2025-06-06	8.2400	8.5400	8.1500	8.4200	+0.238%	16	19	-96.793%
2025-06-05	8.7500	8.8400	8.4000	8.4000	-4.328%	7	17	-96.786%
2025-06-04	9.0700	9.0900	8.7800	8.7800	-3.516%	6	15	-96.925%
2025-06-03	9.5400	9.5900	9.1000	9.1000	-7.614%	16	14	-97.033%
2025-06-02	9.8500	9.8500	9.8500	9.8500	-0.505%	4	12	-97.259%
2025-05-30	9.9900	10.0400	9.8800	9.9000	-1.980%	8	9	-97.273%
2025-05-29	10.0400	10.1000	9.9500	10.1000	0.000%	3	8	-97.327%
2025-05-28	9.8900	10.1000	9.7500	10.1000	-10.619%	21	8	-97.327%
2025-05-23	11.1000	11.3000	11.1000	11.3000	+5.116%	4	5	-97.611%
2025-05-21	10.1700	10.7500	10.1700	10.7500	+7.500%	3	5	-97.488%
2025-05-20	10.0000	10.0000	10.0000	10.0000	-4.762%	1	2	-97.300%
2025-05-16	10.5000	10.5000	10.5000	10.5000	0.000%	2	1	-97.429%