Dark

MSFT20260918P520
MSFT Sep 18 2026 520.00 Put (MSFT260918P00520000)
option OPRA

EOD

Aug 3, 2026

39.10-42.134%(-28.47)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.0000	40.0000	37.7500	39.1000	-42.134%	25	114	0.000%
2026-07-31	67.5700	67.5700	67.5700	67.5700	-49.234%	4	109	-42.134%
2026-07-22	128.4500	133.1000	128.3500	133.1000	+5.509%	11	113	-70.624%
2026-07-17	127.8000	129.5500	126.1500	126.1500	+6.411%	8	118	-69.005%
2026-07-16	126.8500	126.8500	118.5000	118.5500	-7.202%	11	123	-67.018%
2026-07-07	127.7500	127.7500	127.7500	127.7500	-14.348%	5	130	-69.393%
2026-06-30	147.9000	150.6000	147.9000	149.1500	-1.225%	13	130	-73.785%
2026-06-29	144.0000	152.2000	144.0000	151.0000	+1.718%	16	140	-74.106%
2026-06-26	155.4500	155.4500	148.4500	148.4500	-12.471%	11	142	-73.661%
2026-06-25	162.0500	169.6000	162.0500	169.6000	+12.482%	47	148	-76.946%
2026-06-22	150.7800	150.7800	150.7800	150.7800	+5.257%	2	119	-74.068%
2026-06-18	143.2500	143.2500	143.2500	143.2500	+32.394%	2	118	-72.705%
2026-05-27	110.1500	110.1500	108.2000	108.2000	+17.609%	2	118	-63.863%
2026-05-19	92.0000	92.0000	92.0000	92.0000	-21.575%	12	118	-57.500%
2026-05-13	117.3100	117.3100	117.3100	117.3100	+10.181%	8	118	-66.670%
2026-05-06	107.7600	107.7600	106.4700	106.4700	+2.434%	2	121	-63.276%
2026-04-23	103.9400	103.9400	103.9400	103.9400	+7.654%	1	121	-62.382%
2026-04-22	96.5500	96.5500	96.5500	96.5500	-1.800%	1	120	-59.503%
2026-04-21	98.3200	98.3200	98.3200	98.3200	-31.958%	1	119	-60.232%
2026-04-13	144.5000	144.5000	144.5000	144.5000	-1.768%	3	119	-72.941%
2026-04-06	147.1000	147.1000	147.1000	147.1000	+19.593%	1	469	-73.419%
2026-03-18	123.0000	123.0000	123.0000	123.0000	+1.990%	250	1,776	-68.211%
2026-03-16	124.6400	124.6400	120.6000	120.6000	+6.162%	4	1,803	-67.579%
2026-03-09	113.5000	113.6000	113.5000	113.6000	-0.482%	2	1,803	-65.581%
2026-03-05	114.1500	114.1500	114.1500	114.1500	+0.352%	1	1,804	-65.747%
2026-03-04	113.7500	113.7500	113.7500	113.7500	-3.683%	1	1,803	-65.626%
2026-03-03	118.1000	118.1000	118.1000	118.1000	-4.758%	1	1,804	-66.892%
2026-02-25	124.0000	124.0000	124.0000	124.0000	-6.457%	18	1,804	-68.468%
2026-02-24	132.5600	133.8800	132.5600	132.5600	+0.729%	53	1,804	-70.504%
2026-02-23	132.2100	132.2100	131.6000	131.6000	+7.079%	51	1,853	-70.289%
2026-02-20	123.3500	124.0000	122.9000	122.9000	+1.386%	92	1,893	-68.186%
2026-02-18	119.7300	121.2200	119.7300	121.2200	+1.686%	9	1,801	-67.745%
2026-02-13	119.2100	119.2100	119.2100	119.2100	+11.515%	1	1,801	-67.201%
2026-02-10	106.9000	106.9000	106.9000	106.9000	-10.115%	1	1,801	-63.424%
2026-02-09	118.9300	118.9500	118.8500	118.9300	-1.426%	5	1,801	-67.124%
2026-02-05	115.5500	120.6500	115.5500	120.6500	+7.723%	4	1,803	-67.592%
2026-02-04	112.0000	112.0000	112.0000	112.0000	-0.356%	1	1,800	-65.089%
2026-02-03	103.0700	112.4000	103.0700	112.4000	+12.999%	4	1,801	-65.214%
2026-02-02	99.4700	99.4700	99.4700	99.4700	-1.923%	1	1,805	-60.692%
2026-01-29	90.5000	101.5000	90.5000	101.4200	+69.769%	14	1,799	-61.447%
2026-01-27	59.4000	59.7400	59.3000	59.7400	-7.880%	396	1,804	-34.550%
2026-01-26	68.5500	68.5500	64.8500	64.8500	-23.036%	4	1,530	-39.707%
2026-01-21	84.3700	84.3700	84.2600	84.2600	+29.831%	4	1,530	-53.596%
2026-01-13	64.9000	64.9000	64.9000	64.9000	+5.700%	12	1,529	-39.753%
2026-01-09	61.4000	61.4000	61.4000	61.4000	-3.459%	50	1,541	-36.319%
2026-01-06	64.3000	64.3000	63.4700	63.6000	+1.419%	6	1,491	-38.522%
2026-01-05	63.6500	64.0600	61.7000	62.7100	-2.518%	181	1,494	-37.649%
2026-01-02	64.1500	64.5400	64.1500	64.3300	+15.764%	13	1,585	-39.220%
2025-12-31	55.5700	55.5700	55.5700	55.5700	-13.832%	6	1,570	-29.638%
2025-12-10	64.4900	64.4900	64.4900	64.4900	+15.739%	2	1,570	-39.370%
2025-12-08	55.7200	55.7200	55.7200	55.7200	-11.780%	2	1,570	-29.828%
2025-12-04	63.1500	63.2000	63.1500	63.1600	-1.620%	7	1,570	-38.094%
2025-12-03	64.6000	64.6000	64.2000	64.2000	+16.940%	10	1,573	-39.097%
2025-12-02	56.3500	56.3500	54.9000	54.9000	-0.992%	48	1,578	-28.780%
2025-11-28	55.6000	55.8500	55.4500	55.4500	-4.446%	3	1,594	-29.486%
2025-11-26	59.4500	59.4500	58.0300	58.0300	-14.912%	3	1,593	-32.621%
2025-11-25	69.5000	69.5000	68.2000	68.2000	+5.004%	3	1,593	-42.669%
2025-11-24	65.0600	65.4200	64.9500	64.9500	-4.626%	7	1,590	-39.800%
2025-11-21	68.1000	68.1000	68.1000	68.1000	+6.240%	2	1,586	-42.584%
2025-11-20	54.8000	64.1000	54.8000	64.1000	+14.159%	8	1,586	-39.002%
2025-11-19	56.1500	56.1500	56.1500	56.1500	-1.405%	2	1,586	-30.365%
2025-11-18	57.4000	57.4000	56.9500	56.9500	+15.988%	2	1,584	-31.343%
2025-11-14	48.2000	49.1000	48.2000	49.1000	+3.368%	3	1,582	-20.367%
2025-11-13	47.5000	47.5000	47.5000	47.5000	-9.351%	2	1,579	-17.684%
2025-11-12	52.0000	52.7000	52.0000	52.4000	+6.073%	800	1,578	-25.382%
2025-11-11	49.7000	49.9000	49.4000	49.4000	+0.816%	6	1,115	-20.850%
2025-11-10	51.4200	52.5000	49.0000	49.0000	-13.504%	63	1,115	-20.204%
2025-11-07	56.6500	56.6500	56.6500	56.6500	+2.423%	2	1,085	-30.980%
2025-11-06	52.7800	55.3100	52.7800	55.3100	+12.762%	19	1,083	-29.308%
2025-11-05	48.5500	49.3300	48.3000	49.0500	+2.081%	7	1,084	-20.285%
2025-11-04	48.0500	48.0500	48.0500	48.0500	+7.978%	3	1,079	-18.626%
2025-11-03	44.2000	44.5000	43.8000	44.5000	-1.744%	153	1,028	-12.135%
2025-10-31	43.8500	46.3000	43.8500	45.2900	+7.552%	19	1,028	-13.667%
2025-10-30	40.2100	42.1100	40.2100	42.1100	+10.933%	352	1,023	-7.148%
2025-10-29	38.3500	38.3500	37.8700	37.9600	+4.891%	98	928	+3.003%
2025-10-28	34.5000	37.3000	34.0500	36.1900	-6.000%	123	981	+8.041%
2025-10-27	38.5500	39.7000	38.1000	38.5000	-7.229%	60	883	+1.558%
2025-10-24	41.7000	42.5600	41.5000	41.5000	-5.034%	15	883	-5.783%
2025-10-22	42.1000	43.7000	41.6500	43.7000	-1.421%	145	879	-10.526%
2025-10-21	44.5000	45.5700	44.2000	44.3300	-1.159%	6	840	-11.798%
2025-10-20	44.6700	44.8500	44.6700	44.8500	-5.539%	2	840	-12.821%
2025-10-17	47.5400	48.2900	46.8900	47.4800	+2.993%	12	840	-17.650%
2025-10-16	46.9000	46.9000	46.1000	46.1000	-1.915%	3	840	-15.184%
2025-10-15	45.8000	47.0500	45.8000	47.0000	+0.449%	6	840	-16.809%
2025-10-14	47.5100	47.7500	45.9000	46.7900	+0.214%	20	834	-16.435%
2025-10-13	46.9500	47.1200	46.2800	46.6900	-0.765%	18	837	-16.256%
2025-10-10	43.1000	47.3000	43.0100	47.0500	+5.140%	30	836	-16.897%
2025-10-09	42.8000	44.7500	42.7800	44.7500	+7.186%	12	826	-12.626%
2025-10-08	41.2500	42.0400	41.2000	41.7500	-0.619%	80	821	-6.347%
2025-10-07	41.3000	42.6700	41.1500	42.0100	+5.553%	54	789	-6.927%
2025-10-06	41.1000	41.4500	39.3500	39.8000	-8.400%	80	789	-1.759%
2025-10-03	42.8100	43.4500	42.8100	43.4500	-4.274%	4	780	-10.012%
2025-10-02	43.4000	46.6500	42.7000	45.3900	+5.903%	26	778	-13.858%
2025-10-01	44.9300	44.9700	42.6600	42.8600	-2.834%	33	771	-8.773%
2025-09-30	44.5600	44.7800	43.4400	44.1100	+0.250%	35	772	-11.358%
2025-09-29	43.4000	44.6100	43.4000	44.0000	-3.466%	21	766	-11.136%
2025-09-26	47.0600	47.4400	45.3900	45.5800	-4.624%	15	766	-14.217%
2025-09-25	49.0500	49.0500	46.3500	47.7900	+0.189%	14	759	-18.184%
2025-09-24	47.7000	47.7000	47.7000	47.7000	+1.059%	16	757	-18.029%
2025-09-23	46.3200	47.2000	46.3200	47.2000	+3.828%	3	741	-17.161%
2025-09-22	43.7000	45.4600	43.7000	45.4600	-1.260%	3	741	-13.990%
2025-09-19	46.0500	46.0900	45.6600	46.0400	-3.803%	9	741	-15.074%
2025-09-18	47.6600	47.8900	47.6200	47.8600	+0.042%	6	736	-18.303%
2025-09-17	47.6100	48.1100	47.6100	47.8400	+1.528%	8	736	-18.269%
2025-09-16	45.2000	47.1200	45.2000	47.1200	+4.018%	14	736	-17.020%
2025-09-15	45.2000	45.3200	45.0600	45.3000	-2.054%	9	737	-13.687%
2025-09-12	47.4500	47.4500	45.9100	46.2500	-7.222%	29	736	-15.459%
2025-09-11	49.6600	49.9200	48.9700	49.8500	-0.796%	6	744	-21.565%
2025-09-10	50.0800	50.2500	49.9800	50.2500	-1.180%	3	743	-22.189%
2025-09-09	50.3600	50.8500	50.2600	50.8500	-0.974%	11	744	-23.107%
2025-09-08	50.5500	51.4500	50.5500	51.3500	-5.083%	32	739	-23.856%
2025-09-05	51.3500	54.1000	51.3500	54.1000	+7.023%	3	713	-27.726%
2025-09-02	49.2200	50.8000	48.4500	50.5500	+10.782%	10	713	-22.651%
2025-08-28	46.8700	46.8700	45.4500	45.6300	-5.626%	16	705	-14.311%
2025-08-27	48.1200	48.3500	48.1200	48.3500	-2.185%	2	703	-19.131%
2025-08-26	49.1000	49.4300	49.1000	49.4300	+3.432%	22	703	-20.898%
2025-08-25	46.6000	47.9500	46.6000	47.7900	+0.294%	557	692	-18.184%
2025-08-22	47.6500	47.6500	47.6500	47.6500	-2.755%	1	191	-17.943%
2025-08-20	49.0000	49.0000	49.0000	49.0000	+3.332%	1	192	-20.204%
2025-08-19	46.9500	47.4200	46.9500	47.4200	+5.966%	21	191	-17.545%
2025-08-18	43.0400	44.7500	43.0400	44.7500	+4.312%	10	207	-12.626%
2025-08-14	41.2900	42.9900	41.2900	42.9000	+1.997%	20	197	-8.858%
2025-08-13	38.9700	42.0600	38.9700	42.0600	+4.940%	2	195	-7.038%
2025-08-12	41.3600	41.3600	40.0800	40.0800	-3.700%	2	195	-2.445%
2025-08-11	41.3300	41.6200	40.6500	41.6200	-3.835%	98	194	-6.055%
2025-08-08	42.8500	43.2800	42.1000	43.2800	-2.523%	33	119	-9.658%
2025-08-07	41.8500	44.6000	41.8500	44.4000	+13.992%	9	97	-11.937%
2025-08-05	39.0900	39.0900	38.9500	38.9500	-5.895%	2	95	+0.385%
2025-08-01	41.3900	41.3900	41.3900	41.3900	+14.686%	8	95	-5.533%
2025-07-31	32.7000	36.7000	32.6600	36.0900	-22.554%	59	95	+8.340%
2025-07-30	46.6000	46.6000	46.6000	46.6000	+1.636%	12	67	-16.094%
2025-07-29	45.8500	45.8500	45.8500	45.8500	+4.680%	1	55	-14.722%
2025-07-25	44.2500	44.2500	43.8000	43.8000	-7.458%	53	54	-10.731%
2025-07-24	47.3300	47.3300	47.3300	47.3300	-5.548%	1	45	-17.389%
2025-07-23	50.1100	50.1100	50.1100	50.1100	+2.286%	1	46	-21.972%
2025-07-22	48.9900	48.9900	48.9900	48.9900	+5.174%	1	45	-20.188%
2025-07-21	46.5800	46.5800	46.5800	46.5800	-0.767%	10	45	-16.058%
2025-07-17	47.0500	47.0500	46.7500	46.9400	-3.772%	22	45	-16.702%
2025-07-15	48.7800	48.7800	48.7800	48.7800	-6.802%	4	63	-19.844%
2025-07-10	52.3400	52.3400	52.3400	52.3400	+1.829%	1	63	-25.296%
2025-07-09	49.6500	51.4000	49.6500	51.4000	-4.956%	5	64	-23.930%
2025-07-07	53.5500	54.0800	53.5500	54.0800	-0.497%	2	61	-27.700%
2025-06-30	54.9500	54.9500	54.3500	54.3500	-3.890%	50	59	-28.059%
2025-06-27	54.8400	56.5500	54.8400	56.5500	-21.752%	7	9	-30.858%
2025-06-04	72.1500	72.2900	72.1500	72.2700	0.000%	4	2	-45.897%