Dark

MSFT20260918P500
MSFT Sep 18 2026 500.00 Put (MSFT260918P00500000)
option OPRA

EOD

Aug 3, 2026

26.70-37.907%(-16.30)527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.1000	29.2100	24.8400	26.7000	-37.907%	527	1,090	0.000%
2026-07-31	47.8000	47.9000	42.4500	43.0000	-19.173%	31	784	-37.907%
2026-07-30	67.5500	67.5500	48.0000	53.2000	-49.759%	84	779	-49.812%
2026-07-29	107.6100	107.6100	103.9000	105.8900	+1.671%	3	786	-74.785%
2026-07-28	106.9500	107.2500	101.6500	104.1500	-14.715%	10	788	-74.364%
2026-07-23	122.1200	122.1200	122.1200	122.1200	+8.522%	2	791	-78.136%
2026-07-22	111.0500	112.5300	111.0500	112.5300	+8.725%	3	793	-76.273%
2026-07-21	103.5000	103.5000	103.5000	103.5000	-3.072%	1	791	-74.203%
2026-07-17	106.7800	106.7800	106.7800	106.7800	+6.217%	15	790	-74.995%
2026-07-16	108.8200	109.1200	100.5300	100.5300	-17.988%	56	805	-73.441%
2026-07-09	122.9800	122.9800	122.5800	122.5800	+3.487%	9	791	-78.218%
2026-07-08	118.4500	118.4500	118.4500	118.4500	+7.292%	20	798	-77.459%
2026-07-02	110.4000	110.4000	110.4000	110.4000	-4.778%	2	780	-75.815%
2026-07-01	118.4500	118.4500	112.8000	115.9400	-11.833%	17	780	-76.971%
2026-06-29	123.0000	131.5000	123.0000	131.5000	+5.200%	21	782	-79.696%
2026-06-26	135.3900	135.3900	125.0000	125.0000	-16.833%	25	762	-78.640%
2026-06-25	145.0000	150.3000	145.0000	150.3000	+17.193%	39	746	-82.236%
2026-06-24	128.2500	128.2500	128.2500	128.2500	+2.575%	15	709	-79.181%
2026-06-23	124.1000	125.0300	124.1000	125.0300	-4.812%	16	694	-78.645%
2026-06-22	131.3500	131.3500	131.3500	131.3500	+4.828%	1	679	-79.673%
2026-06-18	125.3000	125.3000	125.3000	125.3000	+15.314%	2	677	-78.691%
2026-06-16	107.8900	108.6600	107.8900	108.6600	+6.217%	39	677	-75.428%
2026-06-15	105.0000	105.0000	100.7000	102.3000	-10.263%	20	677	-73.900%
2026-06-12	114.4000	116.6500	112.7000	114.0000	+1.333%	13	675	-76.579%
2026-06-11	112.0000	114.7000	109.8500	112.5000	+11.585%	169	678	-76.267%
2026-06-10	102.2500	102.2500	100.8200	100.8200	+1.327%	8	710	-73.517%
2026-06-09	92.6500	99.5000	92.6500	99.5000	+9.281%	21	714	-73.166%
2026-06-08	90.5800	93.0500	90.4500	91.0500	+8.522%	108	719	-70.675%
2026-06-05	81.7500	84.6500	81.7500	83.9000	+7.702%	8	790	-68.176%
2026-06-04	75.6000	79.0000	75.6000	77.9000	-1.889%	12	790	-65.725%
2026-06-03	79.4000	79.4000	79.4000	79.4000	+16.252%	25	791	-66.373%
2026-06-02	66.3700	68.3000	65.2000	68.3000	+20.778%	21	791	-60.908%
2026-06-01	54.7000	56.5500	53.0000	56.5500	-14.962%	236	791	-52.785%
2026-05-29	67.8000	70.0500	65.4500	66.5000	-15.982%	12	596	-59.850%
2026-05-28	79.1500	79.1500	79.1500	79.1500	-13.060%	7	592	-66.267%
2026-05-27	91.0400	91.0400	91.0400	91.0400	+2.731%	2	599	-70.672%
2026-05-26	88.6200	88.6200	88.6200	88.6200	+3.649%	1	601	-69.871%
2026-05-22	84.1500	85.5000	84.1500	85.5000	+4.015%	11	601	-68.772%
2026-05-21	82.2000	82.2000	82.2000	82.2000	-3.374%	2	592	-67.518%
2026-05-20	86.5000	86.5000	85.0700	85.0700	+2.506%	12	592	-68.614%
2026-05-19	77.0800	82.9900	77.0800	82.9900	+1.978%	14	611	-67.827%
2026-05-15	81.3800	81.3800	81.3800	81.3800	-13.426%	1	611	-67.191%
2026-05-14	94.0000	94.0000	94.0000	94.0000	-0.833%	1	610	-71.596%
2026-05-12	95.0000	95.0000	94.7900	94.7900	+8.282%	2	610	-71.832%
2026-05-08	87.5400	87.5400	87.5400	87.5400	+9.152%	1	610	-69.500%
2026-05-07	80.2000	80.2000	80.2000	80.2000	-9.888%	2	609	-66.708%
2026-05-06	89.4400	89.4400	89.0000	89.0000	-5.979%	3	611	-70.000%
2026-04-30	95.5300	95.5300	94.6600	94.6600	+12.490%	2	610	-71.794%
2026-04-29	84.1500	84.1500	84.1500	84.1500	+1.447%	1	609	-68.271%
2026-04-27	82.9500	82.9500	82.9500	82.9500	-1.191%	1	608	-67.812%
2026-04-24	87.0000	87.8800	83.9500	83.9500	-0.792%	73	608	-68.195%
2026-04-23	84.6200	84.6200	84.6200	84.6200	+6.507%	2	548	-68.447%
2026-04-22	79.4500	79.4500	79.4500	79.4500	-1.366%	5	546	-66.394%
2026-04-21	80.5500	80.5500	80.5500	80.5500	-8.174%	3	547	-66.853%
2026-04-20	85.7500	87.7200	85.7500	87.7200	+4.119%	7	547	-69.562%
2026-04-17	82.8000	84.2500	81.8100	84.2500	-3.648%	15	545	-68.309%
2026-04-16	90.8500	91.0000	87.3500	87.4400	-5.080%	35	531	-69.465%
2026-04-15	92.5900	92.5900	92.1200	92.1200	-15.370%	8	519	-71.016%
2026-04-14	108.8000	111.2000	108.8000	108.8500	-7.440%	13	520	-75.471%
2026-04-13	117.6000	117.6000	117.6000	117.6000	-10.332%	1	510	-77.296%
2026-04-09	131.1500	131.1500	131.1500	131.1500	+2.653%	1	510	-79.642%
2026-04-08	127.7600	127.7600	127.7600	127.7600	+0.283%	4	511	-79.101%
2026-04-07	127.4000	127.4000	127.4000	127.4000	-0.848%	1	511	-79.042%
2026-04-02	133.0500	133.0700	128.4900	128.4900	+0.031%	11	500	-79.220%
2026-03-31	132.9500	132.9500	128.4500	128.4500	-8.933%	75	539	-79.214%
2026-03-30	141.6300	141.6300	141.0500	141.0500	+0.685%	2	501	-81.071%
2026-03-27	140.0900	140.0900	140.0900	140.0900	+6.524%	1	500	-80.941%
2026-03-26	129.9100	131.5100	126.1600	131.5100	+1.396%	21	542	-79.697%
2026-03-25	126.2000	129.7300	126.0000	129.7000	+2.231%	16	722	-79.414%
2026-03-24	120.0000	126.8700	120.0000	126.8700	+8.205%	9	1,057	-78.955%
2026-03-23	115.0500	117.7000	115.0500	117.2500	+0.282%	7	1,061	-77.228%
2026-03-20	116.2500	117.5500	116.1000	116.9200	+4.179%	134	1,057	-77.164%
2026-03-19	109.8400	112.3800	109.8400	112.2300	+2.709%	87	1,163	-76.210%
2026-03-18	106.4100	109.2800	105.6500	109.2700	+3.134%	75	1,108	-75.565%
2026-03-13	101.0800	105.9900	101.0800	105.9500	+7.020%	4	1,055	-74.799%
2026-03-12	99.3200	99.3200	99.0000	99.0000	-2.097%	3	1,056	-73.030%
2026-03-11	100.5300	101.1200	100.5300	101.1200	+4.766%	3	1,057	-73.596%
2026-03-09	98.0000	98.0000	96.5200	96.5200	-4.388%	3	1,057	-72.337%
2026-03-04	100.9500	100.9500	100.9500	100.9500	-1.627%	1	1,057	-73.551%
2026-03-03	104.4900	104.4900	102.6100	102.6200	-1.761%	21	1,058	-73.982%
2026-03-02	104.4600	104.4600	104.4600	104.4600	+1.753%	1	1,052	-74.440%
2026-02-26	103.4700	103.4800	102.6600	102.6600	-1.761%	20	1,051	-73.992%
2026-02-25	103.1700	104.7600	103.1700	104.5000	-9.004%	3	1,037	-74.450%
2026-02-24	114.8400	114.8400	114.8400	114.8400	-2.711%	2	1,037	-76.750%
2026-02-23	113.9000	118.0400	113.9000	118.0400	+13.413%	56	1,038	-77.381%
2026-02-20	104.8200	104.8200	103.2200	104.0800	+2.431%	8	990	-74.347%
2026-02-19	101.6100	101.6100	101.6100	101.6100	-0.441%	2	983	-73.723%
2026-02-18	104.5800	104.5800	102.0600	102.0600	-3.407%	10	983	-73.839%
2026-02-17	106.3000	107.7900	105.6600	105.6600	+2.097%	6	990	-74.730%
2026-02-13	103.4900	103.4900	103.4900	103.4900	+3.387%	2	988	-74.200%
2026-02-11	99.1300	100.1000	99.1300	100.1000	+5.147%	8	988	-73.327%
2026-02-09	96.6000	96.8700	94.8200	95.2000	-10.036%	159	983	-71.954%
2026-02-06	106.5200	107.7000	105.8200	105.8200	-3.086%	7	943	-74.768%
2026-02-05	98.0000	109.1900	98.0000	109.1900	+17.776%	12	945	-75.547%
2026-02-04	92.7100	92.7100	92.7100	92.7100	+1.633%	2	945	-71.201%
2026-02-03	91.2200	91.2200	91.2200	91.2200	+10.036%	1	943	-70.730%
2026-02-02	80.2000	82.9000	80.2000	82.9000	+2.981%	5	944	-67.793%
2026-01-30	76.9200	80.5000	76.9200	80.5000	+2.196%	226	1,167	-66.832%
2026-01-29	80.8000	85.4800	78.7700	78.7700	+63.355%	10	1,146	-66.104%
2026-01-28	48.6300	49.4500	48.2200	48.2200	+2.443%	3	1,139	-44.629%
2026-01-27	50.3000	50.3000	47.0700	47.0700	-9.201%	4	1,136	-43.276%
2026-01-26	56.4500	56.4500	51.8400	51.8400	-5.488%	3	1,137	-48.495%
2026-01-23	55.3500	55.3500	53.9500	54.8500	-14.763%	22	1,138	-51.322%
2026-01-22	64.2500	64.3500	64.2200	64.3500	-6.888%	71	1,143	-58.508%
2026-01-21	71.9400	72.2500	69.1100	69.1100	+21.566%	8	1,188	-61.366%
2026-01-16	56.8500	56.8500	56.8500	56.8500	-7.410%	2	1,190	-53.034%
2026-01-15	59.3500	61.4000	59.3500	61.4000	+3.072%	5	1,190	-56.515%
2026-01-14	59.2000	60.0600	59.2000	59.5700	+8.309%	7	1,188	-55.179%
2026-01-13	50.3500	55.0000	50.3500	55.0000	+14.823%	26	1,183	-51.455%
2026-01-12	47.5200	47.9000	47.5200	47.9000	+4.244%	6	1,174	-44.259%
2026-01-07	43.7200	45.9500	43.7200	45.9500	-7.097%	25	1,172	-41.893%
2026-01-06	51.0000	51.0000	49.4300	49.4600	-5.340%	4	1,157	-46.017%
2026-01-02	52.2700	52.2800	52.2500	52.2500	+17.152%	7	1,157	-48.900%
2025-12-31	44.6000	44.6000	44.6000	44.6000	+2.458%	10	1,172	-40.135%
2025-12-30	43.5300	43.5300	43.5300	43.5300	-2.726%	1	1,172	-38.663%
2025-12-29	44.0000	44.7500	43.9500	44.7500	+1.820%	15	1,171	-40.335%
2025-12-26	44.2900	44.3500	43.9500	43.9500	+1.384%	11	1,172	-39.249%
2025-12-24	43.4100	43.5000	43.3500	43.3500	-18.315%	64	1,156	-38.408%
2025-12-16	52.3400	53.0700	52.3400	53.0700	-0.338%	2	1,156	-49.689%
2025-12-15	51.5900	53.2500	51.5900	53.2500	+1.933%	11	1,157	-49.859%
2025-12-12	53.0000	53.0000	52.2400	52.2400	+6.093%	2	1,166	-48.890%
2025-12-11	50.3000	50.3000	48.4000	49.2400	-6.388%	5	1,165	-45.776%
2025-12-10	50.6000	53.0000	50.6000	52.6000	+15.098%	16	1,163	-49.240%
2025-12-09	45.4500	45.7000	45.4500	45.7000	-0.544%	4	1,168	-41.575%
2025-12-08	46.2000	46.2000	45.1500	45.9500	-9.010%	5	1,169	-41.893%
2025-12-05	50.3000	50.6500	50.3000	50.5000	+3.378%	3	1,170	-47.129%
2025-12-03	52.0500	52.0500	48.8500	48.8500	+7.837%	6	1,169	-45.343%
2025-12-02	44.6000	45.3000	44.2000	45.3000	+0.266%	8	1,167	-41.060%
2025-12-01	46.5000	46.5000	45.1500	45.1800	-3.872%	47	1,165	-40.903%
2025-11-26	48.1500	48.1500	46.6500	47.0000	-9.441%	13	1,162	-43.191%
2025-11-25	57.0000	57.0000	51.9000	51.9000	-1.237%	8	1,162	-48.555%
2025-11-24	55.0500	55.0500	52.4000	52.5500	-5.959%	50	1,157	-49.191%
2025-11-21	53.7500	57.0500	53.0000	55.8800	+6.256%	26	1,142	-52.219%
2025-11-20	44.6000	53.0000	44.6000	52.5900	+8.321%	16	1,133	-49.230%
2025-11-19	45.2000	49.8500	45.2000	48.5500	+4.185%	29	1,130	-45.005%
2025-11-18	46.6800	49.4000	46.5500	46.6000	+19.334%	33	1,140	-42.704%
2025-11-14	45.0000	45.0000	38.8500	39.0500	-7.792%	8	1,115	-31.626%
2025-11-13	40.5000	42.3500	40.5000	42.3500	+0.570%	2	1,112	-36.954%
2025-11-12	42.8500	42.8500	42.1100	42.1100	+8.391%	4	1,113	-36.595%
2025-11-11	40.0000	40.8500	38.8500	38.8500	-6.946%	13	1,109	-31.274%
2025-11-10	43.0800	43.0800	40.6500	41.7500	-7.837%	7	1,105	-36.048%
2025-11-07	46.1500	46.1500	45.2000	45.3000	+2.489%	224	1,102	-41.060%
2025-11-06	43.1500	45.1000	43.1500	44.2000	+10.224%	28	994	-39.593%
2025-11-05	38.9500	40.1000	38.9500	40.1000	+12.168%	15	1,002	-33.416%
2025-11-03	35.6100	35.7500	35.0500	35.7500	-4.386%	70	984	-25.315%
2025-10-31	37.0000	37.5500	37.0000	37.3900	+9.971%	13	984	-28.591%
2025-10-30	33.5200	34.2500	32.7500	34.0000	+11.111%	115	993	-21.471%
2025-10-29	30.5000	31.0500	30.5000	30.6000	+5.227%	22	934	-12.745%
2025-10-28	25.3000	29.8000	25.3000	29.0800	-7.241%	87	921	-8.184%
2025-10-27	31.4200	31.5000	30.4000	31.3500	-6.585%	125	883	-14.833%
2025-10-24	34.1000	34.2600	33.4000	33.5600	-4.251%	17	883	-20.441%
2025-10-22	34.2700	35.3500	33.8500	35.0500	-1.958%	12	884	-23.823%
2025-10-21	36.4500	36.7300	35.5900	35.7500	+0.140%	6	887	-25.315%
2025-10-20	36.6000	36.6000	35.3000	35.7000	-7.297%	21	887	-25.210%
2025-10-17	38.6500	39.4800	37.9900	38.5100	-5.636%	30	873	-30.667%
2025-10-16	37.6200	40.8100	37.6200	40.8100	+8.972%	7	860	-34.575%
2025-10-15	36.7500	37.4500	36.7500	37.4500	-1.835%	3	859	-28.705%
2025-10-14	38.5000	38.7600	37.8900	38.1500	+0.926%	4	858	-30.013%
2025-10-13	37.4000	38.1500	37.3500	37.8000	-0.787%	55	860	-29.365%
2025-10-10	34.7500	38.4200	34.7300	38.1000	+7.354%	15	849	-29.921%
2025-10-09	33.9600	35.9100	33.9600	35.4900	+6.417%	11	846	-24.768%
2025-10-08	33.2000	33.6500	33.1700	33.3500	-1.709%	240	850	-19.940%
2025-10-07	33.4000	34.5400	33.1000	33.9300	+4.561%	26	642	-21.309%
2025-10-06	33.7000	33.7000	31.4400	32.4500	-7.153%	24	642	-17.720%
2025-10-03	34.7500	35.5300	34.0700	34.9500	+0.895%	27	637	-23.605%
2025-10-01	36.4000	36.4000	34.2900	34.6400	-0.859%	32	649	-22.921%
2025-09-30	36.0500	36.1500	34.7000	34.9400	-1.411%	28	637	-23.583%
2025-09-29	37.2000	37.2000	34.8600	35.4400	-3.143%	22	638	-24.661%
2025-09-26	37.5500	38.3500	36.3600	36.5900	-5.232%	24	644	-27.029%
2025-09-25	38.8000	38.8000	37.3000	38.6100	-1.000%	53	635	-30.847%
2025-09-24	38.3000	39.0000	37.8000	39.0000	+2.902%	78	616	-31.538%
2025-09-23	37.7500	37.9000	37.7500	37.9000	+3.580%	2	547	-29.551%
2025-09-22	36.5900	36.5900	36.5900	36.5900	+3.420%	3	546	-27.029%
2025-09-19	36.4500	36.9500	35.0000	35.3800	-7.503%	22	546	-24.534%
2025-09-18	36.9900	38.7000	36.9900	38.2500	+2.273%	11	541	-30.196%
2025-09-17	38.4500	39.0000	37.4000	37.4000	+1.108%	25	534	-28.610%
2025-09-16	36.7700	37.7100	36.0000	36.9900	+2.324%	162	521	-27.818%
2025-09-15	37.0500	37.2500	36.1500	36.1500	-3.213%	28	378	-26.141%
2025-09-12	38.3100	38.3500	36.7800	37.3500	-8.208%	33	363	-28.514%
2025-09-11	40.1600	40.6900	39.8000	40.6900	-0.756%	16	356	-34.382%
2025-09-10	40.0000	41.0000	40.0000	41.0000	+0.392%	130	355	-34.878%
2025-09-09	39.8500	40.8800	39.8500	40.8400	-1.898%	10	281	-34.623%
2025-09-08	40.6000	41.7500	40.6000	41.6300	-5.644%	43	278	-35.864%
2025-09-05	41.4500	44.1200	41.4500	44.1200	+14.776%	18	291	-39.483%
2025-09-04	38.9000	38.9000	38.3000	38.4400	-1.788%	28	290	-30.541%
2025-09-03	39.0500	39.1400	38.8100	39.1400	-5.000%	26	279	-31.783%
2025-09-02	42.8400	42.8400	41.1000	41.2000	+9.284%	41	272	-35.194%
2025-08-29	38.7900	38.7900	37.7000	37.7000	+1.809%	13	270	-29.178%
2025-08-28	37.9000	37.9000	37.0300	37.0300	-2.037%	45	270	-27.896%
2025-08-27	40.2500	40.2500	37.8000	37.8000	-7.579%	6	229	-29.365%
2025-08-26	39.2500	41.4000	39.2500	40.9000	+5.548%	13	228	-34.719%
2025-08-25	38.5400	38.8400	38.5100	38.7500	+0.389%	8	227	-31.097%
2025-08-22	38.8800	38.8800	38.0500	38.6000	-2.278%	3	226	-30.829%
2025-08-21	39.1700	39.8500	38.7100	39.5000	+9.267%	27	225	-32.405%
2025-08-18	35.5000	36.2500	35.4500	36.1500	+6.669%	109	207	-26.141%
2025-08-14	33.8900	33.8900	33.8900	33.8900	-1.051%	2	169	-21.216%
2025-08-13	31.2000	34.2500	31.2000	34.2500	-5.256%	4	167	-22.044%
2025-08-07	34.1000	36.4000	34.1000	36.1500	+6.953%	23	164	-26.141%
2025-08-06	33.9400	33.9400	33.8000	33.8000	+1.016%	2	163	-21.006%
2025-08-05	32.0600	33.4600	31.6500	33.4600	+5.552%	14	163	-20.203%
2025-08-04	31.7000	31.7000	31.7000	31.7000	-9.687%	1	163	-15.773%
2025-08-01	33.0600	35.5500	33.0600	35.1000	+15.842%	10	163	-23.932%
2025-07-31	28.1100	30.3000	27.3500	30.3000	-16.986%	42	160	-11.881%
2025-07-30	37.0000	37.1500	36.5000	36.5000	-2.719%	24	124	-26.849%
2025-07-29	37.5200	37.5200	37.5200	37.5200	-1.237%	2	111	-28.838%
2025-07-28	37.7300	37.9900	37.7300	37.9900	-5.262%	2	111	-29.718%
2025-07-23	40.1000	40.1000	40.1000	40.1000	+0.125%	6	111	-33.416%
2025-07-22	38.9500	40.1900	38.9400	40.0500	+1.779%	12	105	-33.333%
2025-07-21	39.3500	39.3500	39.3500	39.3500	+2.876%	1	100	-32.147%
2025-07-17	39.0000	39.0000	38.2500	38.2500	-4.375%	32	99	-30.196%
2025-07-15	40.0200	40.0200	40.0000	40.0000	-3.358%	11	99	-33.250%
2025-07-11	41.3900	41.3900	41.3900	41.3900	-1.264%	1	99	-35.492%
2025-07-09	41.9200	41.9200	41.9200	41.9200	-7.257%	1	99	-36.307%
2025-07-08	45.2000	45.2000	45.2000	45.2000	+4.147%	2	98	-40.929%
2025-07-03	43.4000	43.4000	43.4000	43.4000	-8.439%	6	98	-38.479%
2025-07-02	47.4900	47.4900	47.4000	47.4000	+1.282%	2	98	-43.671%
2025-07-01	45.8500	46.8000	45.8500	46.8000	+2.632%	61	98	-42.949%
2025-06-30	45.9500	45.9500	45.6000	45.6000	-2.668%	15	51	-41.447%
2025-06-27	45.3500	46.8500	45.3500	46.8500	+2.606%	6	38	-43.010%
2025-06-26	45.6600	45.6600	45.6600	45.6600	-4.176%	1	43	-41.524%
2025-06-25	47.0400	47.9500	47.0400	47.6500	-0.314%	19	42	-43.966%
2025-06-24	47.8000	47.8000	47.8000	47.8000	-9.384%	1	29	-44.142%
2025-06-20	52.7500	52.7500	52.7500	52.7500	-1.125%	10	29	-49.384%
2025-06-16	53.3500	53.3500	53.3500	53.3500	-5.742%	1	24	-49.953%
2025-06-13	56.6000	56.6000	56.6000	56.6000	+0.177%	2	24	-52.827%
2025-06-06	56.5000	56.5000	56.5000	56.5000	-10.246%	2	25	-52.743%
2025-05-30	62.9500	62.9500	62.9500	62.9500	0.000%	48	24	-57.585%