Dark

MSFT20260918P490
MSFT Sep 18 2026 490.00 Put (MSFT260918P00490000)
option OPRA

EOD

Aug 3, 2026

21.35-39.774%(-14.10)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.0000	24.0000	19.6700	21.3500	-39.774%	703	1,185	0.000%
2026-07-31	39.7000	39.7000	35.4500	35.4500	-12.620%	63	960	-39.774%
2026-07-30	58.8500	58.8500	40.0000	40.5700	-57.518%	65	956	-47.375%
2026-07-29	101.7100	101.7100	95.5000	95.5000	-2.471%	17	978	-77.644%
2026-07-27	101.5000	101.5000	97.9200	97.9200	-12.712%	6	985	-78.196%
2026-07-23	112.1800	112.1800	112.1800	112.1800	+21.697%	2	986	-80.968%
2026-07-16	91.6400	92.1800	91.4500	92.1800	-11.220%	30	986	-76.839%
2026-07-13	102.7200	103.8300	102.7200	103.8300	+2.945%	51	1,006	-79.438%
2026-07-02	99.7000	100.8600	99.7000	100.8600	-14.951%	200	1,039	-78.832%
2026-06-26	118.5900	118.5900	118.5900	118.5900	-12.609%	7	1,039	-81.997%
2026-06-25	132.9200	135.7000	132.9200	135.7000	+14.187%	103	1,043	-84.267%
2026-06-24	119.5400	119.5400	118.8400	118.8400	-1.500%	3	1,043	-82.035%
2026-06-22	121.7000	121.7000	120.6500	120.6500	+69.452%	35	1,045	-82.304%
2026-06-05	71.2000	71.2000	71.2000	71.2000	+52.954%	1	1,010	-70.014%
2026-06-01	46.5500	46.5500	46.5500	46.5500	-40.021%	1	1,010	-54.135%
2026-05-21	78.8500	78.8500	77.6100	77.6100	-4.362%	10	1,010	-72.491%
2026-05-20	81.1500	81.1500	81.1500	81.1500	+9.855%	1	1,010	-73.691%
2026-05-18	73.8700	73.8700	73.8700	73.8700	-10.720%	5	1,025	-71.098%
2026-05-11	82.7400	82.7400	82.7400	82.7400	-1.088%	1	1,025	-74.196%
2026-05-05	81.1200	83.6500	81.1200	83.6500	+4.367%	5	1,025	-74.477%
2026-04-27	80.1500	80.1500	80.1500	80.1500	+3.220%	1	1,024	-73.362%
2026-04-24	78.6500	78.6500	77.2000	77.6500	-4.957%	10	1,025	-72.505%
2026-04-23	79.6900	82.5300	79.6900	81.7000	+17.537%	24	1,025	-73.868%
2026-04-22	69.5100	69.5100	69.5100	69.5100	-12.687%	1	1,018	-69.285%
2026-04-16	80.0000	80.0000	79.6100	79.6100	-6.605%	8	1,018	-73.182%
2026-04-15	90.5500	90.5500	85.2400	85.2400	-23.702%	6	1,021	-74.953%
2026-04-13	113.3700	113.3800	111.3000	111.7200	-6.721%	4	1,024	-80.890%
2026-04-07	119.7700	119.7700	119.7700	119.7700	+0.952%	17	1,025	-82.174%
2026-04-02	118.6400	118.6400	118.6400	118.6400	-1.388%	2	1,027	-82.004%
2026-03-31	120.3100	120.3100	120.3100	120.3100	-7.454%	8	1,027	-82.254%
2026-03-27	130.6000	130.7100	130.0000	130.0000	+4.780%	4	1,027	-83.577%
2026-03-26	124.0700	124.0700	124.0700	124.0700	+5.934%	10	1,030	-82.792%
2026-03-24	117.2700	117.2700	117.1200	117.1200	+10.438%	6	1,048	-81.771%
2026-03-23	106.0500	106.0500	106.0500	106.0500	-3.018%	1	1,045	-79.868%
2026-03-20	109.2200	109.3500	109.2200	109.3500	+7.947%	2	1,044	-80.476%
2026-03-19	101.3000	101.3000	101.3000	101.3000	+5.985%	3	1,044	-78.924%
2026-03-18	95.0000	95.5800	95.0000	95.5800	-1.657%	8	1,044	-77.663%
2026-03-13	93.7000	97.1900	93.7000	97.1900	+6.908%	3	1,038	-78.033%
2026-03-12	90.9100	90.9100	90.9100	90.9100	+1.917%	2	1,038	-76.515%
2026-03-09	88.7000	89.2000	88.7000	89.2000	+2.872%	4	1,038	-76.065%
2026-03-05	86.7100	86.7100	86.7100	86.7100	-6.158%	1	1,039	-75.378%
2026-03-04	92.4000	92.4000	92.4000	92.4000	+0.217%	1	1,038	-76.894%
2026-03-03	99.5700	99.5700	92.2000	92.2000	-2.102%	32	1,038	-76.844%
2026-02-26	95.0700	95.0800	94.1700	94.1800	-10.176%	20	1,025	-77.331%
2026-02-24	104.8500	104.8500	104.8500	104.8500	-3.275%	1	1,012	-79.638%
2026-02-23	103.3000	108.4400	103.3000	108.4000	+11.695%	6	1,012	-80.304%
2026-02-20	96.3900	97.0500	95.2500	97.0500	+3.553%	22	1,009	-78.001%
2026-02-18	93.7200	93.7200	93.7200	93.7200	-5.400%	2	998	-77.219%
2026-02-17	97.7900	99.0700	97.7600	99.0700	+7.896%	51	997	-78.450%
2026-02-12	93.7900	95.8400	91.8200	91.8200	-0.949%	3	973	-76.748%
2026-02-11	92.8000	92.8000	92.7000	92.7000	+12.691%	2	972	-76.969%
2026-02-10	82.2600	82.2600	82.2600	82.2600	-13.502%	1	972	-74.046%
2026-02-06	99.0000	99.0000	95.1000	95.1000	+1.278%	21	972	-77.550%
2026-02-05	92.8200	95.6700	92.8200	93.9000	+13.612%	4	982	-77.263%
2026-02-04	87.0000	87.0000	82.6500	82.6500	-4.263%	3	983	-74.168%
2026-02-03	86.3400	86.3400	86.3300	86.3300	+14.862%	2	985	-75.269%
2026-02-02	73.7800	75.1600	73.7800	75.1600	+6.263%	6	985	-71.594%
2026-01-30	70.7300	70.7300	70.7300	70.7300	-8.476%	2	990	-69.815%
2026-01-29	75.1500	77.2800	75.1500	77.2800	+78.065%	4	989	-72.373%
2026-01-28	42.8500	43.7500	42.8500	43.4000	-1.251%	7	988	-50.806%
2026-01-27	43.9500	43.9500	43.9500	43.9500	-29.511%	1	982	-51.422%
2026-01-21	57.6200	62.3500	57.5800	62.3500	+9.386%	25	983	-65.758%
2026-01-20	57.0000	57.0000	57.0000	57.0000	+7.002%	1	983	-62.544%
2026-01-16	54.1500	54.1500	53.2700	53.2700	-0.411%	6	985	-59.921%
2026-01-15	53.5000	53.5000	53.4900	53.4900	-0.205%	8	985	-60.086%
2026-01-14	50.9400	53.6000	50.9400	53.6000	+26.118%	5	985	-60.168%
2026-01-09	44.0500	44.0500	42.5000	42.5000	-2.186%	5	981	-49.765%
2026-01-08	42.6500	43.4500	42.6500	43.4500	+10.560%	7	981	-50.863%
2026-01-07	37.7500	39.5000	37.7000	39.3000	-14.714%	211	982	-45.674%
2026-01-05	46.0800	46.0800	46.0800	46.0800	-0.583%	1	916	-53.668%
2026-01-02	46.3500	46.3500	46.3500	46.3500	+18.846%	42	916	-53.937%
2025-12-31	39.2000	39.2000	39.0000	39.0000	+2.497%	6	915	-45.256%
2025-12-30	38.1000	38.1000	38.0500	38.0500	-0.808%	6	915	-43.890%
2025-12-29	38.3600	38.3600	38.3600	38.3600	-2.763%	1	915	-44.343%
2025-12-26	39.4500	39.4500	39.4500	39.4500	-0.127%	1	915	-45.881%
2025-12-23	39.8500	39.8500	39.3700	39.5000	-3.044%	4	915	-45.949%
2025-12-22	42.0000	42.2500	40.3300	40.7400	-3.551%	257	916	-47.595%
2025-12-19	40.9000	42.2400	40.8500	42.2400	-4.109%	12	998	-49.455%
2025-12-17	44.5500	44.5500	44.0100	44.0500	-2.759%	7	1,001	-51.532%
2025-12-16	46.7000	46.7000	45.3000	45.3000	-2.139%	5	994	-52.870%
2025-12-15	46.2900	46.2900	46.2900	46.2900	-0.559%	10	994	-53.878%
2025-12-12	46.5000	46.5500	46.5000	46.5500	-0.107%	2	1,004	-54.135%
2025-12-10	45.3700	47.3000	45.3000	46.6000	+14.778%	20	1,002	-54.185%
2025-12-09	41.2000	41.2000	40.6000	40.6000	-1.814%	9	1,007	-47.414%
2025-12-08	40.6500	41.3500	39.9500	41.3500	-6.911%	14	1,002	-48.368%
2025-12-05	44.4000	45.1800	44.4000	44.4200	-3.915%	13	996	-51.936%
2025-12-04	46.0000	46.2300	46.0000	46.2300	+1.940%	6	995	-53.818%
2025-12-03	46.8700	46.8700	44.5000	45.3500	+12.531%	9	990	-52.922%
2025-12-02	41.0000	41.0000	39.4000	40.3000	-2.042%	12	985	-47.022%
2025-12-01	42.0000	42.0000	40.3500	41.1400	+2.979%	183	987	-48.104%
2025-11-28	40.6100	40.9300	39.9500	39.9500	-5.778%	3	809	-46.558%
2025-11-26	44.2000	44.2000	41.8000	42.4000	-15.789%	15	807	-49.646%
2025-11-25	50.3500	50.3500	50.3500	50.3500	+2.234%	1	807	-57.597%
2025-11-24	49.1200	49.3800	49.1000	49.2500	-2.379%	12	806	-56.650%
2025-11-21	51.7900	52.4000	49.3800	50.4500	+9.913%	69	806	-57.681%
2025-11-20	40.5000	45.9000	39.4500	45.9000	+2.570%	8	834	-53.486%
2025-11-19	40.8500	45.3000	40.8500	44.7500	+6.421%	26	834	-52.291%
2025-11-18	41.0500	44.5500	41.0500	42.0500	+24.041%	18	832	-49.227%
2025-11-13	33.9000	33.9000	33.9000	33.9000	-6.996%	1	819	-37.021%
2025-11-11	36.4500	36.4500	36.4500	36.4500	+1.532%	1	818	-41.427%
2025-11-10	37.2200	37.8500	35.9000	35.9000	-11.292%	180	818	-40.529%
2025-11-07	40.8500	41.9000	40.4700	40.4700	+1.327%	13	752	-47.245%
2025-11-06	39.2500	40.6700	39.2500	39.9400	+13.951%	17	747	-46.545%
2025-11-05	33.5500	35.0500	33.5500	35.0500	+6.051%	2	746	-39.087%
2025-10-31	32.9500	33.2000	32.9500	33.0500	+10.720%	54	746	-35.401%
2025-10-30	29.9700	29.9700	29.8500	29.8500	+16.058%	11	779	-28.476%
2025-10-28	24.4500	26.5800	24.2800	25.7200	-8.143%	18	768	-16.991%
2025-10-27	27.5100	28.1100	27.5100	28.0000	-5.724%	8	760	-23.750%
2025-10-24	30.1500	30.4900	29.7000	29.7000	-1.656%	25	760	-28.114%
2025-10-23	30.4000	30.7100	30.0900	30.2000	-1.372%	30	761	-29.305%
2025-10-22	30.4100	30.6200	30.4100	30.6200	-3.711%	2	761	-30.274%
2025-10-21	31.8000	32.7600	31.6400	31.8000	-0.126%	6	761	-32.862%
2025-10-20	31.4900	31.8400	31.4900	31.8400	-5.743%	4	761	-32.946%
2025-10-17	34.9800	35.1400	33.7300	33.7800	-5.827%	22	761	-36.797%
2025-10-16	33.7300	35.8700	33.7300	35.8700	+8.598%	4	758	-40.480%
2025-10-15	32.9300	33.1300	32.7800	33.0300	-2.710%	6	757	-35.362%
2025-10-14	35.8000	35.8000	33.6700	33.9500	-0.381%	10	757	-37.113%
2025-10-13	33.5000	34.0800	33.5000	34.0800	+0.590%	8	755	-37.353%
2025-10-10	31.0500	33.8800	31.0500	33.8800	+6.240%	6	755	-36.983%
2025-10-09	30.8200	31.9500	30.8200	31.8900	+6.870%	9	754	-33.051%
2025-10-08	29.7100	30.1000	29.6900	29.8400	-1.421%	6	754	-28.452%
2025-10-07	30.6100	30.8400	30.1400	30.2700	+6.435%	10	754	-29.468%
2025-10-06	29.6600	29.6600	28.2700	28.4400	-8.963%	30	754	-24.930%
2025-10-03	31.4100	31.4900	31.1300	31.2400	-5.046%	10	753	-31.658%
2025-10-02	31.3500	33.5500	31.1500	32.9000	+6.784%	60	753	-35.106%
2025-10-01	31.7900	32.2400	30.6100	30.8100	-1.060%	14	706	-30.704%
2025-09-30	31.9100	32.1400	30.9100	31.1400	-0.954%	20	703	-31.439%
2025-09-29	31.1500	31.9600	30.7600	31.4400	-7.855%	38	703	-32.093%
2025-09-26	34.0600	34.1200	34.0600	34.1200	-0.756%	2	705	-37.427%
2025-09-25	35.4000	35.4000	33.5300	34.3800	+7.203%	226	705	-37.900%
2025-09-22	31.9200	32.1600	31.9200	32.0700	-2.965%	4	579	-33.427%
2025-09-19	33.1000	33.1000	32.9700	33.0500	-0.302%	300	579	-35.401%
2025-09-18	33.1500	33.1500	33.1500	33.1500	-4.357%	1	344	-35.596%
2025-09-17	34.3900	34.6600	34.3900	34.6600	+5.030%	2	345	-38.402%
2025-09-16	32.8000	33.0500	32.1000	33.0000	-1.138%	114	346	-35.303%
2025-09-12	34.3200	34.3200	33.0700	33.3800	-5.706%	16	256	-36.040%
2025-09-11	35.2500	35.4000	35.2500	35.4000	-3.411%	2	258	-39.689%
2025-09-09	36.6800	36.6900	36.1700	36.6500	-2.032%	13	258	-41.746%
2025-09-08	37.1700	37.5600	36.8700	37.4100	-5.816%	25	264	-42.930%
2025-09-05	37.4300	39.7200	37.4300	39.7200	+12.841%	9	265	-46.249%
2025-09-04	35.2000	35.2000	35.2000	35.2000	-1.290%	1	264	-39.347%
2025-09-02	36.1800	36.4600	35.6200	35.6600	+2.471%	10	264	-40.129%
2025-08-22	33.5000	34.8000	33.5000	34.8000	-2.712%	22	259	-38.649%
2025-08-20	35.7700	35.7700	35.7700	35.7700	+12.132%	1	241	-40.313%
2025-08-18	31.9000	31.9000	31.9000	31.9000	+6.156%	6	241	-33.072%
2025-08-15	30.0500	30.0500	30.0500	30.0500	-3.531%	2	244	-28.952%
2025-08-14	31.2500	31.2500	31.1500	31.1500	+0.484%	28	246	-31.461%
2025-08-13	27.9000	31.0000	27.9000	31.0000	+9.117%	6	247	-31.129%
2025-08-12	28.4100	28.4100	28.4100	28.4100	-9.666%	7	251	-24.850%
2025-08-08	31.4500	31.4500	31.4500	31.4500	-3.852%	21	251	-32.114%
2025-08-07	31.3600	32.9300	31.3600	32.7100	+7.883%	26	230	-34.729%
2025-08-06	30.4900	30.6400	30.3200	30.3200	+11.717%	6	210	-29.584%
2025-08-04	27.2400	27.2400	26.7100	27.1400	-12.593%	22	211	-21.334%
2025-08-01	29.7200	31.0500	29.7200	31.0500	+17.971%	16	201	-31.240%
2025-07-31	25.2000	26.3200	25.0500	26.3200	-20.363%	6	200	-18.883%
2025-07-30	33.0500	33.0500	33.0500	33.0500	-1.958%	1	199	-35.401%
2025-07-29	33.6300	33.7100	33.6300	33.7100	-0.853%	2	198	-36.666%
2025-07-28	33.6300	34.0000	33.6300	34.0000	+4.680%	6	197	-37.206%
2025-07-25	32.4800	32.4800	32.4800	32.4800	-4.471%	4	193	-34.267%
2025-07-24	34.0000	34.0000	34.0000	34.0000	-8.108%	7	189	-37.206%
2025-07-23	37.0000	37.0000	37.0000	37.0000	+2.351%	2	182	-42.297%
2025-07-22	35.1400	36.2400	35.0000	36.1500	+5.363%	43	183	-40.941%
2025-07-18	34.3100	34.3100	34.3100	34.3100	-1.408%	3	145	-37.773%
2025-07-17	34.6000	34.8000	34.6000	34.8000	-4.343%	53	144	-38.649%
2025-07-15	35.9000	36.3800	35.9000	36.3800	-5.971%	5	107	-41.314%
2025-07-10	38.6900	38.6900	38.6900	38.6900	+2.517%	1	104	-44.818%
2025-07-09	36.9500	37.7400	36.9500	37.7400	-6.468%	6	103	-43.429%
2025-07-07	40.3500	40.3500	40.3500	40.3500	+2.411%	1	97	-47.088%
2025-07-03	40.7000	40.7000	39.4000	39.4000	-7.207%	3	95	-45.812%
2025-07-02	43.0000	43.0000	42.4600	42.4600	+0.024%	2	95	-49.717%
2025-07-01	42.4500	42.4500	42.4000	42.4500	+4.172%	11	95	-49.706%
2025-06-30	41.3000	41.3000	40.7500	40.7500	-0.610%	13	84	-47.607%
2025-06-27	41.1900	41.4000	41.0000	41.0000	-3.529%	15	73	-47.927%
2025-06-26	43.0500	43.0500	42.5000	42.5000	-1.461%	20	60	-49.765%
2025-06-25	41.9500	43.3500	41.9500	43.1300	-16.737%	15	64	-50.498%
2025-06-13	49.6500	51.8000	48.9000	51.8000	+2.270%	56	51	-58.784%
2025-06-11	50.6000	50.6500	50.6000	50.6500	+0.198%	11	34	-57.848%
2025-06-09	50.4500	50.5500	50.4500	50.5500	-12.010%	11	23	-57.765%
2025-05-30	57.4500	57.4500	57.4500	57.4500	-1.778%	24	12	-62.837%
2025-05-28	58.4900	58.4900	58.4900	58.4900	-3.066%	3	1	-63.498%
2025-05-20	60.3400	60.3400	60.3400	60.3400	0.000%	3	3	-64.617%