Dark

MSFT20260918P340
MSFT Sep 18 2026 340.00 Put (MSFT260918P00340000)
option OPRA

EOD

Aug 3, 2026

0.3600-40.000%(-0.2400)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.5000	0.3400	0.3600	-40.000%	72	6,771	0.000%
2026-07-31	0.8200	0.8200	0.5800	0.6000	-27.711%	764	6,804	-40.000%
2026-07-30	0.5600	1.3900	0.4800	0.8300	-84.069%	1,032	7,351	-56.627%
2026-07-29	4.7200	5.3000	3.7500	5.2100	+10.148%	239	7,739	-93.090%
2026-07-28	4.0800	4.8000	3.9000	4.7300	-6.522%	592	7,743	-92.389%
2026-07-27	4.9900	5.3300	4.5500	5.0600	-22.630%	310	7,723	-92.885%
2026-07-24	6.6500	7.3300	5.9700	6.5400	-15.504%	554	7,758	-94.495%
2026-07-23	6.3500	8.3200	6.3500	7.7400	+18.168%	140	7,493	-95.349%
2026-07-22	5.1700	6.6400	5.1700	6.5500	+24.762%	126	7,460	-94.504%
2026-07-21	5.1500	5.2700	5.0500	5.2500	+3.960%	98	7,407	-93.143%
2026-07-20	6.4300	6.6000	4.8000	5.0500	-17.886%	485	7,383	-92.871%
2026-07-17	5.8000	7.1400	5.8000	6.1500	+12.844%	395	7,115	-94.146%
2026-07-16	6.4000	6.4000	4.9000	5.4500	-16.794%	29	6,913	-93.394%
2026-07-15	7.4500	7.4500	6.0800	6.5500	-22.024%	99	6,926	-94.504%
2026-07-14	8.2000	9.0800	7.4500	8.4000	+20.344%	74	6,872	-95.714%
2026-07-13	7.5400	7.6800	6.5000	6.9800	-15.394%	20	6,831	-94.842%
2026-07-10	7.3700	8.5500	7.3500	8.2500	+0.610%	92	6,829	-95.636%
2026-07-09	10.1500	10.2500	8.2000	8.2000	-3.756%	131	6,802	-95.610%
2026-07-08	8.7000	8.7700	8.3500	8.5200	+13.147%	60	6,749	-95.775%
2026-07-07	7.5700	7.5700	6.7500	7.5300	-7.380%	118	6,743	-95.219%
2026-07-06	8.3900	8.9100	8.0000	8.1300	+6.136%	861	6,715	-95.572%
2026-07-02	8.9300	8.9300	7.5000	7.6600	-13.250%	231	6,350	-95.300%
2026-07-01	10.6500	10.6500	8.2300	8.8300	-24.401%	81	6,350	-95.923%
2026-06-30	12.7800	12.7800	11.6800	11.6800	-13.673%	307	6,301	-96.918%
2026-06-29	11.1500	13.6100	10.4000	13.5300	+15.641%	125	6,126	-97.339%
2026-06-26	17.0100	17.0100	11.7000	11.7000	-36.585%	210	6,096	-96.923%
2026-06-25	15.2000	19.8000	14.9000	18.4500	+35.066%	380	6,120	-98.049%
2026-06-24	10.0400	13.6600	10.0400	13.6600	+25.321%	223	6,074	-97.365%
2026-06-23	10.6600	11.0800	10.0000	10.9000	-7.705%	363	5,946	-96.697%
2026-06-22	9.8500	12.6500	9.2500	11.8100	+19.293%	725	5,877	-96.952%
2026-06-18	10.1000	10.7900	9.1000	9.9000	-1.493%	514	5,653	-96.364%
2026-06-17	8.0000	10.3000	7.6500	10.0500	+45.652%	674	5,653	-96.418%
2026-06-16	7.3000	7.3500	6.9000	6.9000	+9.005%	126	5,653	-94.783%
2026-06-15	6.7700	6.8400	6.1000	6.3300	-24.643%	62	5,631	-94.313%
2026-06-12	9.2200	10.0000	8.4000	8.4000	-6.667%	177	5,624	-95.714%
2026-06-11	8.3600	9.5500	6.8600	9.0000	+26.939%	339	5,605	-96.000%
2026-06-10	7.1400	7.1400	6.5500	7.0900	+8.244%	465	5,630	-94.922%
2026-06-09	5.7400	7.1500	5.4500	6.5500	+20.183%	250	5,950	-94.504%
2026-06-08	5.0500	5.4600	4.9800	5.4500	+6.863%	565	5,963	-93.394%
2026-06-05	3.8400	5.1000	3.7600	5.1000	+37.838%	224	6,093	-92.941%
2026-06-04	4.0200	4.0200	3.7000	3.7000	-16.854%	418	5,968	-90.270%
2026-06-03	3.4500	4.4500	3.4500	4.4500	+31.268%	339	5,988	-91.910%
2026-06-02	3.1600	3.3900	3.1000	3.3900	+33.992%	312	5,741	-89.381%
2026-06-01	1.9900	2.5300	1.9900	2.5300	-16.776%	75	5,819	-85.771%
2026-05-29	3.4500	3.4500	2.8500	3.0400	-23.426%	134	5,819	-88.158%
2026-05-28	4.7000	4.7000	3.9600	3.9700	-20.916%	41	5,836	-90.932%
2026-05-27	5.0000	5.0200	4.9700	5.0200	+2.449%	7	5,838	-92.829%
2026-05-26	4.9100	5.0000	4.7900	4.9000	+5.832%	61	5,838	-92.653%
2026-05-22	4.5000	4.8400	4.5000	4.6300	-8.317%	769	5,856	-92.225%
2026-05-21	4.8300	5.1500	4.8300	5.0500	-0.980%	54	6,538	-92.871%
2026-05-20	5.8000	5.8000	5.0000	5.1000	-4.494%	55	6,538	-92.941%
2026-05-19	4.2500	5.3600	4.2500	5.3400	+4.094%	562	6,123	-93.258%
2026-05-18	5.6400	5.6400	4.9800	5.1300	-0.195%	691	6,123	-92.982%
2026-05-15	5.8000	6.1500	4.8000	5.1400	-23.169%	29	6,123	-92.996%
2026-05-14	7.1000	7.1000	6.3800	6.6900	-3.043%	89	5,506	-94.619%
2026-05-13	7.1000	7.1000	6.6000	6.9000	+11.290%	318	5,463	-94.783%
2026-05-12	6.2500	6.2500	6.1800	6.2000	+5.622%	6	5,463	-94.194%
2026-05-11	6.2000	6.2000	5.7500	5.8700	+4.821%	502	5,463	-93.867%
2026-05-08	5.5500	5.6000	5.4500	5.6000	+10.236%	57	5,018	-93.571%
2026-05-07	5.2000	5.2000	4.6500	5.0800	-10.088%	33	5,018	-92.913%
2026-05-06	5.5000	5.9000	5.5000	5.6500	-7.980%	27	5,019	-93.628%
2026-05-05	6.2000	6.3000	5.9500	6.1400	+4.957%	56	5,010	-94.137%
2026-05-04	6.4500	6.4500	5.6100	5.8500	-2.500%	137	5,017	-93.846%
2026-05-01	6.4100	6.5600	6.0000	6.0000	-15.134%	41	5,022	-94.000%
2026-04-30	7.3500	8.3000	7.0700	7.0700	+10.296%	56	5,022	-94.908%
2026-04-29	6.6000	7.0500	6.4100	6.4100	+1.746%	330	5,010	-94.384%
2026-04-28	6.4500	6.4500	6.3000	6.3000	-6.667%	192	4,888	-94.286%
2026-04-27	7.3500	7.3500	6.7500	6.7500	-1.460%	5	4,913	-94.667%
2026-04-24	7.7900	7.7900	6.8500	6.8500	-18.935%	219	4,915	-94.745%
2026-04-23	7.5500	8.4500	6.8800	8.4500	+42.256%	318	5,061	-95.740%
2026-04-22	6.5100	6.5100	5.7000	5.9400	-8.615%	107	5,225	-93.939%
2026-04-21	6.5900	6.8000	6.4800	6.5000	-8.708%	35	5,214	-94.462%
2026-04-20	7.1500	7.1500	7.1200	7.1200	+4.706%	2	5,214	-94.944%
2026-04-17	7.1200	7.2500	6.1200	6.8000	-17.174%	728	5,214	-94.706%
2026-04-16	8.3000	8.6300	7.9800	8.2100	-10.371%	88	5,311	-95.615%
2026-04-15	10.8000	10.8000	8.9800	9.1600	-24.980%	201	5,307	-96.070%
2026-04-14	12.5000	12.6900	11.8000	12.2100	-16.370%	343	5,348	-97.052%
2026-04-13	16.8700	17.0000	14.5500	14.6000	-14.869%	31	5,177	-97.534%
2026-04-10	16.4500	17.3000	16.4500	17.1500	+4.573%	230	5,166	-97.901%
2026-04-09	15.5000	17.6500	15.5000	16.4000	-2.090%	422	4,989	-97.805%
2026-04-08	13.7800	16.8500	13.7800	16.7500	-5.474%	197	4,973	-97.851%
2026-04-07	17.7900	18.1000	17.3000	17.7200	+6.235%	85	5,080	-97.968%
2026-04-06	17.4100	17.4100	16.6800	16.6800	-6.816%	27	5,066	-97.842%
2026-04-02	19.6500	19.6500	17.6500	17.9000	-2.717%	782	5,102	-97.989%
2026-04-01	17.9300	18.5500	17.2500	18.4000	+1.939%	312	5,102	-98.043%
2026-03-31	20.0500	20.8600	18.0500	18.0500	-22.698%	336	5,009	-98.006%
2026-03-30	21.9200	23.7500	20.6000	23.3500	-1.059%	93	5,010	-98.458%
2026-03-27	22.2200	24.0300	22.0500	23.6000	+14.286%	531	4,978	-98.475%
2026-03-26	17.5000	20.7500	17.0000	20.6500	+13.774%	1,139	4,502	-98.257%
2026-03-25	17.2100	18.5000	17.0000	18.1500	+2.542%	71	4,530	-98.017%
2026-03-24	16.9500	18.3200	16.9500	17.7000	+15.309%	176	4,513	-97.966%
2026-03-23	14.4500	15.7500	14.0000	15.3500	-11.782%	195	4,423	-97.655%
2026-03-20	15.0000	17.4500	15.0000	17.4000	+21.678%	428	4,321	-97.931%
2026-03-19	14.0000	14.4500	13.9500	14.3000	+4.380%	344	3,972	-97.483%
2026-03-18	12.2000	13.7000	12.0000	13.7000	+16.894%	96	3,707	-97.372%
2026-03-17	11.4500	12.1500	11.4500	11.7200	-4.715%	26	3,638	-96.928%
2026-03-16	13.7000	13.7000	12.2000	12.3000	-16.610%	155	3,620	-97.073%
2026-03-13	12.7500	14.7500	12.7000	14.7500	+14.519%	256	3,508	-97.559%
2026-03-12	12.5400	12.8800	12.2500	12.8800	+3.620%	31	3,367	-97.205%
2026-03-11	12.0500	12.9500	12.0500	12.4300	-2.891%	49	3,365	-97.104%
2026-03-10	12.1500	13.0000	12.1000	12.8000	+3.226%	24	3,325	-97.188%
2026-03-09	13.4000	13.4000	12.4000	12.4000	-4.615%	211	3,320	-97.097%
2026-03-06	12.2900	13.0000	12.2900	13.0000	+2.362%	218	3,189	-97.231%
2026-03-05	11.4500	12.8000	11.4500	12.7000	+1.681%	571	3,012	-97.165%
2026-03-04	12.4400	12.6000	11.4500	12.4900	-3.552%	25	3,057	-97.118%
2026-03-03	14.9200	14.9200	12.5500	12.9500	-2.632%	37	3,049	-97.220%
2026-03-02	14.6500	14.6500	13.0200	13.3000	-12.787%	27	3,036	-97.293%
2026-02-27	15.0500	15.2500	14.1500	15.2500	+16.858%	65	3,036	-97.639%
2026-02-26	12.1300	13.0500	12.1300	13.0500	+2.353%	229	3,002	-97.241%
2026-02-25	13.5000	13.5000	12.4000	12.7500	-13.265%	100	3,007	-97.176%
2026-02-24	15.1000	15.6000	14.7000	14.7000	-9.816%	24	3,007	-97.551%
2026-02-23	15.4500	16.3200	15.0300	16.3000	+27.344%	21	2,985	-97.791%
2026-02-20	13.8300	13.8300	12.8000	12.8000	-5.185%	37	2,974	-97.188%
2026-02-19	12.4400	13.5500	12.4400	13.5000	+8.871%	21	2,963	-97.333%
2026-02-18	12.2000	12.5000	12.1000	12.4000	-8.824%	19	2,945	-97.097%
2026-02-17	14.1500	14.1500	13.5500	13.6000	+7.087%	105	2,935	-97.353%
2026-02-13	13.3000	13.3000	12.7000	12.7000	-4.511%	9	2,871	-97.165%
2026-02-12	12.3600	13.3500	12.2500	13.3000	+9.465%	35	2,871	-97.293%
2026-02-11	11.5500	12.9000	11.5500	12.1500	+23.980%	278	2,866	-97.037%
2026-02-10	9.7500	9.8000	9.7500	9.8000	-2.970%	4	2,663	-96.327%
2026-02-09	10.5500	10.5500	10.1000	10.1000	-21.401%	84	2,661	-96.436%
2026-02-06	13.3000	14.0000	12.8500	12.8500	-16.396%	106	2,734	-97.198%
2026-02-05	12.3800	15.3700	11.6500	15.3700	+61.789%	651	2,732	-97.658%
2026-02-04	10.1000	10.1000	9.5000	9.5000	-7.317%	77	2,454	-96.211%
2026-02-03	9.6000	10.5400	9.6000	10.2500	+28.769%	1,259	2,482	-96.488%
2026-02-02	7.9000	8.1500	7.8500	7.9600	-1.728%	56	1,226	-95.477%
2026-01-30	7.4000	8.4000	7.0500	8.1000	-3.571%	131	1,192	-95.556%
2026-01-29	7.7200	9.5100	7.7200	8.4000	+105.882%	398	1,151	-95.714%
2026-01-27	4.4000	4.4000	4.0000	4.0800	-15.000%	3	858	-91.176%
2026-01-26	4.9500	4.9500	4.8000	4.8000	-5.882%	7	858	-92.500%
2026-01-23	5.0400	5.1000	5.0000	5.1000	-15.141%	55	858	-92.941%
2026-01-22	6.0500	6.0500	5.9000	6.0100	-8.244%	4	806	-94.010%
2026-01-21	6.3000	7.0000	6.3000	6.5500	+18.018%	8	806	-94.504%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-0.893%	1	804	-93.514%
2026-01-16	5.7000	5.7000	5.6000	5.6000	-1.754%	52	803	-93.571%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+20.763%	6	803	-93.684%
2026-01-13	5.1200	5.1200	4.7200	4.7200	+18.000%	2	800	-92.373%
2026-01-07	3.7300	4.0000	3.7300	4.0000	-8.046%	3	798	-91.000%
2026-01-06	4.3500	4.3500	4.3500	4.3500	+8.750%	1	797	-91.724%
2025-12-30	3.9600	4.0000	3.9600	4.0000	-2.913%	4	796	-91.000%
2025-12-26	4.1000	4.2400	4.1000	4.1200	-3.059%	15	794	-91.262%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-15.000%	500	782	-91.529%
2025-12-22	4.9500	5.0000	4.9500	5.0000	-6.542%	2	387	-92.800%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-7.759%	2	387	-93.271%
2025-12-04	5.8000	5.8000	5.8000	5.8000	-15.942%	1	387	-93.793%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+2.222%	1	387	-94.783%
2025-11-21	7.1000	7.1000	6.7500	6.7500	+29.808%	23	387	-94.667%
2025-11-20	4.8500	5.2000	4.8500	5.2000	-7.473%	2	366	-93.077%
2025-11-19	5.6200	5.6200	5.6200	5.6200	-11.774%	1	366	-93.594%
2025-11-18	6.3700	6.3700	6.3700	6.3700	+42.506%	4	366	-94.349%
2025-11-14	4.4700	4.4700	4.4700	4.4700	-5.895%	1	362	-91.946%
2025-11-12	4.7500	4.7500	4.7500	4.7500	+11.765%	1	361	-92.421%
2025-11-11	4.2500	4.2500	4.2500	4.2500	-10.526%	4	360	-91.529%
2025-11-10	4.7500	4.7500	4.7500	4.7500	+7.955%	3	356	-92.421%
2025-11-04	4.2500	4.5000	4.2500	4.4000	+12.821%	73	356	-91.818%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-6.024%	1	284	-90.769%
2025-10-31	4.3200	4.3200	4.1500	4.1500	+13.699%	6	284	-91.325%
2025-10-30	3.4500	3.6500	3.4500	3.6500	+4.286%	2	278	-90.137%
2025-10-29	3.1000	3.5000	3.1000	3.5000	-0.568%	15	277	-89.714%
2025-10-27	3.5000	3.5200	3.5000	3.5200	-26.667%	7	278	-89.773%
2025-10-20	4.8000	4.8000	4.8000	4.8000	-2.041%	1	278	-92.500%
2025-10-17	4.8700	4.9000	4.8700	4.9000	+16.667%	6	277	-92.653%
2025-10-08	4.2500	4.2500	4.2000	4.2000	-3.448%	6	277	-91.429%
2025-10-07	4.2300	4.3500	4.1500	4.3500	+6.098%	23	251	-91.724%
2025-10-06	4.1000	4.1000	4.1000	4.1000	0.000%	1	251	-91.220%
2025-10-02	4.1500	4.1500	4.1000	4.1000	-1.205%	4	250	-91.220%
2025-10-01	4.1500	4.1500	4.1500	4.1500	+1.220%	13	246	-91.325%
2025-09-30	4.1000	4.1000	4.1000	4.1000	-7.865%	3	241	-91.220%
2025-09-26	4.4500	4.4500	4.4500	4.4500	+3.488%	1	239	-91.910%
2025-09-22	4.3000	4.3000	4.3000	4.3000	-6.926%	1	239	-91.628%
2025-09-17	4.6200	4.6200	4.6200	4.6200	+0.435%	15	238	-92.208%
2025-09-16	4.6000	4.6000	4.6000	4.6000	-1.075%	30	238	-92.174%
2025-09-15	4.6500	4.6500	4.6500	4.6500	-2.105%	2	268	-92.258%
2025-09-12	4.7500	4.7500	4.7500	4.7500	-18.803%	36	268	-92.421%
2025-09-05	5.8500	5.8500	5.8500	5.8500	+6.364%	2	237	-93.846%
2025-09-02	5.5000	5.5000	5.5000	5.5000	+8.911%	1	237	-93.455%
2025-08-27	5.0500	5.0500	5.0500	5.0500	-7.339%	6	237	-92.871%
2025-08-26	5.1500	5.4500	5.1500	5.4500	0.000%	6	237	-93.394%
2025-08-21	5.4500	5.4500	5.4500	5.4500	-2.679%	1	236	-93.394%
2025-08-20	5.5500	5.6000	5.5500	5.6000	+21.739%	11	236	-93.571%
2025-08-14	4.5500	4.6500	4.5500	4.6000	+7.226%	3	225	-92.174%
2025-08-12	4.2900	4.2900	4.2900	4.2900	-9.684%	8	224	-91.608%
2025-08-11	4.5500	4.7500	4.5500	4.7500	+1.064%	16	216	-92.421%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+22.078%	1	215	-92.340%
2025-07-31	3.8500	3.8500	3.8500	3.8500	-25.962%	1	214	-90.649%
2025-07-29	5.2000	5.2000	5.2000	5.2000	-14.050%	2	213	-93.077%
2025-07-09	6.0000	6.1900	6.0000	6.0500	-13.571%	6	215	-94.050%
2025-07-02	7.1400	7.1400	7.0000	7.0000	0.000%	6	211	-94.857%
2025-07-01	7.0900	7.0900	7.0000	7.0000	0.000%	2	211	-94.857%
2025-06-30	7.0900	7.0900	7.0000	7.0000	-10.941%	2	211	-94.857%
2025-06-25	7.8600	7.8600	7.8600	7.8600	-1.504%	2	211	-95.420%
2025-06-24	8.2500	8.2500	7.9800	7.9800	-7.209%	14	213	-95.489%
2025-06-23	9.2400	9.2400	8.6000	8.6000	-4.656%	3	203	-95.814%
2025-06-20	8.7000	9.1400	8.6500	9.0200	-1.421%	20	202	-96.009%
2025-06-18	9.2600	9.2600	9.1500	9.1500	-3.175%	4	192	-96.066%
2025-06-17	9.4500	9.4500	9.4500	9.4500	+4.075%	5	192	-96.190%
2025-06-16	9.1400	9.1400	9.0000	9.0800	-3.915%	5	187	-96.035%
2025-06-13	9.2000	9.5400	9.2000	9.4500	+4.420%	6	186	-96.190%
2025-06-12	9.2900	9.2900	9.0500	9.0500	-4.737%	6	185	-96.022%
2025-06-10	9.4400	9.5900	9.4400	9.5000	+1.064%	4	185	-96.211%
2025-06-09	9.5900	9.5900	9.4000	9.4000	-2.083%	6	185	-96.170%
2025-06-06	9.4400	9.6900	9.2500	9.6000	+0.209%	24	185	-96.250%
2025-06-05	9.9400	9.9400	9.5500	9.5800	-4.200%	13	185	-96.242%
2025-06-04	10.3400	10.3900	10.0000	10.0000	-3.846%	32	184	-96.400%
2025-06-03	10.7900	10.8400	10.3800	10.4000	-4.147%	25	162	-96.538%
2025-06-02	10.9000	10.9000	10.8500	10.8500	-4.321%	3	161	-96.682%
2025-05-30	11.3400	11.3400	11.3400	11.3400	-0.961%	44	158	-96.825%
2025-05-29	11.5000	11.5000	11.4500	11.4500	+1.778%	3	136	-96.856%
2025-05-28	11.2900	11.5000	11.1000	11.2500	+2.552%	70	136	-96.800%
2025-05-27	11.2700	11.3000	10.9700	10.9700	-13.961%	29	84	-96.718%
2025-05-23	12.7500	12.7500	12.7500	12.7500	+7.595%	2	54	-97.176%
2025-05-22	11.8500	11.8500	11.8500	11.8500	+3.043%	34	54	-96.962%
2025-05-21	11.5000	11.5000	11.5000	11.5000	+3.604%	1	20	-96.870%
2025-05-20	11.1000	11.1000	11.1000	11.1000	-7.884%	1	19	-96.757%
2025-05-15	11.3000	12.0500	11.3000	12.0500	+1.688%	6	18	-97.012%
2025-05-14	11.8500	11.8500	11.8500	11.8500	0.000%	36	0	-96.962%