Dark

MSFT20260918P530
MSFT Sep 18 2026 530.00 Put (MSFT260918P00530000)
option OPRA

EOD

Jul 31, 2026

76.91-41.447%(-54.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	76.9100	76.9100	76.9100	76.9100	-41.447%	4	74	0.000%
2026-07-21	130.5500	132.4500	129.7500	131.3500	+1.861%	8	70	-41.447%
2026-07-20	139.6000	139.6000	128.6500	128.9500	+1.177%	11	70	-40.357%
2026-06-10	127.4500	127.4500	127.4500	127.4500	+13.018%	3	78	-39.655%
2026-05-26	112.7700	112.7700	112.7700	112.7700	+5.363%	1	80	-31.799%
2026-05-15	107.0300	107.0300	107.0300	107.0300	-8.638%	2	79	-28.142%
2026-05-04	117.1500	117.1500	117.1500	117.1500	+12.428%	1	79	-34.349%
2026-04-22	104.2000	104.2000	104.2000	104.2000	-4.122%	1	79	-26.190%
2026-04-17	108.6800	108.6800	108.6800	108.6800	-31.661%	5	78	-29.233%
2026-04-10	157.0600	159.0300	157.0600	159.0300	+0.939%	5	81	-51.638%
2026-04-09	158.1000	158.1000	157.5500	157.5500	+0.542%	102	86	-51.184%
2026-04-02	156.7000	156.7000	156.7000	156.7000	-0.710%	25	88	-50.919%
2026-04-01	157.8200	157.8200	157.8200	157.8200	+7.361%	1	88	-51.267%
2026-03-20	145.5000	147.0000	145.5000	147.0000	+10.709%	8	98	-47.680%
2026-03-16	134.2200	134.2200	132.7800	132.7800	+4.741%	3	389	-42.077%
2026-03-11	125.1300	126.7700	125.1300	126.7700	+2.275%	6	390	-39.331%
2026-03-09	123.5500	123.9500	123.5500	123.9500	+0.283%	2	389	-37.951%
2026-03-05	123.6000	123.6000	123.6000	123.6000	+0.651%	1	391	-37.775%
2026-03-04	122.8000	122.8000	122.8000	122.8000	-6.260%	1	392	-37.370%
2026-02-26	130.9500	131.0000	130.9500	131.0000	-8.724%	100	393	-41.290%
2026-02-24	146.3900	146.3900	143.5200	143.5200	-1.833%	8	400	-46.412%
2026-02-23	144.4200	146.2000	144.4200	146.2000	+10.515%	2	400	-47.394%
2026-02-20	132.2900	132.2900	132.2900	132.2900	+1.707%	1	401	-41.863%
2026-02-18	130.0700	130.0700	130.0700	130.0700	+0.332%	2	401	-40.870%
2026-02-12	129.6400	129.6400	129.6400	129.6400	+11.865%	4	401	-40.674%
2026-02-10	115.8900	115.8900	115.8900	115.8900	-12.832%	1	405	-33.635%
2026-02-06	132.9500	132.9500	132.9500	132.9500	+1.512%	14	406	-42.151%
2026-02-05	130.9700	130.9700	130.9700	130.9700	+12.132%	1	406	-41.277%
2026-02-04	116.8000	116.8000	116.8000	116.8000	-3.987%	20	406	-34.152%
2026-02-03	117.0000	121.6500	117.0000	121.6500	+12.120%	50	395	-36.778%
2026-02-02	108.5000	108.5000	108.5000	108.5000	+63.527%	15	438	-29.115%
2026-01-27	65.9200	66.4200	65.0600	66.3500	-15.219%	44	438	+15.916%
2026-01-14	77.3600	78.2600	76.9200	78.2600	+6.259%	5	430	-1.725%
2026-01-13	73.6500	73.6500	73.6500	73.6500	+12.083%	5	430	+4.426%
2026-01-12	65.9200	65.9300	65.7100	65.7100	-0.394%	5	427	+17.045%
2026-01-09	65.9700	65.9700	65.9700	65.9700	-6.822%	5	429	+16.583%
2026-01-06	70.2900	71.3000	70.2900	70.8000	+1.885%	11	428	+8.630%
2026-01-05	70.6000	70.8200	68.3100	69.4900	-2.319%	37	430	+10.678%
2026-01-02	71.4200	71.4200	71.0000	71.1400	+12.831%	8	425	+8.111%
2025-12-19	63.0500	63.0500	63.0500	63.0500	+2.155%	1	428	+21.983%
2025-12-18	61.7100	61.7200	61.7100	61.7200	-11.424%	10	428	+24.611%
2025-12-16	69.6800	69.6800	69.6800	69.6800	-0.315%	8	433	+10.376%
2025-12-15	69.9000	69.9000	69.9000	69.9000	-1.397%	5	433	+10.029%
2025-12-10	70.8900	70.8900	70.8900	70.8900	+13.697%	2	433	+8.492%
2025-12-09	62.3500	62.3500	62.3500	62.3500	+0.273%	5	433	+23.352%
2025-12-08	62.1800	62.1800	62.1800	62.1800	+0.615%	4	438	+23.689%
2025-11-28	61.8000	61.8000	61.8000	61.8000	-17.324%	10	442	+24.450%
2025-11-25	74.7500	74.7500	74.7500	74.7500	+5.654%	1	442	+2.890%
2025-11-24	71.7300	71.7300	70.7500	70.7500	-2.266%	5	441	+8.707%
2025-11-21	74.4500	74.4500	72.2500	72.3900	+18.034%	29	445	+6.244%
2025-11-20	60.6000	61.3300	60.6000	61.3300	-9.195%	6	444	+25.404%
2025-11-19	62.0500	67.5400	62.0500	67.5400	+3.304%	10	449	+13.873%
2025-11-18	62.6200	65.4800	62.6200	65.3800	+21.864%	6	447	+17.635%
2025-11-14	53.6500	53.6500	53.6500	53.6500	-8.055%	3	442	+43.355%
2025-11-12	57.0500	58.3500	57.0500	58.3500	+2.639%	9	442	+31.808%
2025-11-10	56.8500	56.8500	56.8500	56.8500	-7.786%	1	445	+35.286%
2025-11-07	61.6500	61.6500	61.6500	61.6500	+1.215%	3	446	+24.753%
2025-11-06	60.9100	60.9100	60.9100	60.9100	+15.667%	1	446	+26.268%
2025-11-04	52.2700	52.6600	52.2700	52.6600	+5.320%	9	446	+46.050%
2025-11-03	48.2800	50.0000	48.2800	50.0000	-0.279%	24	450	+53.820%
2025-10-31	50.2200	50.5400	50.1400	50.1400	+7.137%	14	450	+53.391%
2025-10-30	46.8500	47.6500	44.4000	46.8000	+10.040%	135	451	+64.338%
2025-10-29	42.8500	43.0500	42.1800	42.5300	+4.935%	38	525	+80.837%
2025-10-28	36.9500	41.4600	36.9500	40.5300	-6.202%	32	540	+89.761%
2025-10-27	43.8000	43.9500	42.4500	43.2100	-7.453%	13	538	+77.991%
2025-10-24	46.9500	47.0500	46.5800	46.6900	-1.185%	10	538	+64.725%
2025-10-23	47.2000	47.2500	47.2000	47.2500	+0.746%	16	544	+62.772%
2025-10-22	47.0000	47.0300	46.7700	46.9000	-7.495%	6	531	+63.987%
2025-10-21	49.7500	50.7000	49.4100	50.7000	+1.910%	35	531	+51.696%
2025-10-20	49.1500	49.7500	49.0200	49.7500	-6.043%	42	528	+54.593%
2025-10-17	52.9500	52.9500	52.9500	52.9500	-0.432%	20	487	+45.250%
2025-10-16	50.2500	53.1800	50.2500	53.1800	+2.073%	6	467	+44.622%
2025-10-15	51.3500	52.1000	50.3000	52.1000	+1.067%	23	468	+47.620%
2025-10-14	51.4000	51.5500	50.8900	51.5500	-0.174%	24	456	+49.195%
2025-10-13	51.2500	51.6400	51.1500	51.6400	+0.175%	14	453	+48.935%
2025-10-10	51.4200	51.5500	51.4200	51.5500	+5.506%	2	453	+49.195%
2025-10-09	47.2000	49.5700	47.2000	48.8600	+4.872%	53	454	+57.409%
2025-10-08	46.1200	46.5900	45.7100	46.5900	-0.193%	10	431	+65.078%
2025-10-07	45.7500	47.5400	45.7500	46.6800	+4.313%	25	423	+64.760%
2025-10-06	45.6500	46.0600	43.4100	44.7500	-7.656%	20	423	+71.866%
2025-10-03	48.1300	48.4600	47.0900	48.4600	-3.196%	15	418	+58.708%
2025-10-02	48.3000	51.6700	47.3000	50.0600	+4.509%	25	408	+53.636%
2025-10-01	49.2800	49.4900	47.9000	47.9000	-0.705%	25	406	+60.564%
2025-09-30	48.8500	49.0200	48.1000	48.2400	-1.330%	4	394	+59.432%
2025-09-29	48.2500	49.5800	47.8500	48.8900	-7.053%	49	395	+57.312%
2025-09-26	52.1700	52.6000	52.1700	52.6000	-0.567%	12	371	+46.217%
2025-09-25	52.7500	52.9200	51.5000	52.9000	+2.420%	13	363	+45.388%
2025-09-23	51.0900	51.6500	51.0800	51.6500	+2.950%	19	361	+48.906%
2025-09-22	50.0000	50.1700	50.0000	50.1700	-1.724%	15	372	+53.299%
2025-09-19	51.1100	51.3300	50.8800	51.0500	-3.716%	6	362	+50.656%
2025-09-18	51.8000	53.0200	50.4000	53.0200	+0.284%	102	361	+45.058%
2025-09-17	52.9600	53.2400	52.7800	52.8700	+2.263%	9	276	+45.470%
2025-09-16	51.1500	51.7000	49.7200	51.7000	+2.988%	16	275	+48.762%
2025-09-15	49.7500	50.4500	49.7500	50.2000	-1.915%	10	282	+53.207%
2025-09-12	52.5000	52.7200	50.4700	51.1800	-6.861%	34	279	+50.274%
2025-09-11	54.4000	54.9500	54.4000	54.9500	-2.015%	14	260	+39.964%
2025-09-09	55.7400	56.0800	55.7400	56.0800	-1.424%	2	253	+37.143%
2025-09-08	55.9300	56.8900	55.9300	56.8900	+10.145%	7	253	+35.191%
2025-08-29	52.8500	52.9300	51.6500	51.6500	+1.793%	40	233	+48.906%
2025-08-28	51.3200	51.6600	50.4000	50.7400	-3.075%	108	233	+51.577%
2025-08-27	52.3500	52.3500	52.3500	52.3500	-4.138%	7	196	+46.915%
2025-08-26	54.2500	54.6100	54.2500	54.6100	+5.527%	2	189	+40.835%
2025-08-25	51.7500	51.7500	51.7500	51.7500	-1.222%	10	189	+48.618%
2025-08-22	52.3900	52.4300	52.3900	52.3900	-1.337%	10	189	+46.803%
2025-08-20	53.1000	53.1000	53.1000	53.1000	+13.027%	1	185	+44.840%
2025-08-15	46.9500	46.9800	46.9500	46.9800	+0.837%	3	185	+63.708%
2025-08-14	46.5900	46.5900	46.5900	46.5900	-0.021%	1	183	+65.078%
2025-08-13	46.6000	46.6000	46.6000	46.6000	+2.643%	3	182	+65.043%
2025-08-11	46.0500	46.0500	45.4000	45.4000	-4.961%	29	182	+69.405%
2025-08-08	47.2000	47.7700	46.5000	47.7700	+2.577%	92	158	+61.001%
2025-08-07	46.2000	46.5700	46.2000	46.5700	+0.475%	6	90	+65.149%
2025-08-06	45.3600	46.3500	45.3600	46.3500	+7.666%	4	84	+65.933%
2025-08-05	43.4900	43.4900	43.0500	43.0500	+3.486%	6	82	+78.653%
2025-08-04	42.0000	42.0000	41.6000	41.6000	-10.538%	13	82	+84.880%
2025-08-01	46.5000	46.5000	46.5000	46.5000	+11.671%	14	69	+65.398%
2025-07-31	38.4400	41.6400	38.4400	41.6400	-19.067%	31	55	+84.702%
2025-07-30	50.4500	51.4500	50.4500	51.4500	+0.587%	22	28	+49.485%
2025-07-29	51.1500	51.1500	51.1500	51.1500	-9.050%	1	10	+50.362%
2025-07-11	56.2500	56.2500	56.2400	56.2400	-0.372%	2	9	+36.753%
2025-07-10	56.4500	56.4500	56.4500	56.4500	+1.987%	1	9	+36.244%
2025-07-09	55.3500	55.3500	55.3500	55.3500	-7.750%	2	9	+38.952%
2025-07-01	60.0000	60.0000	60.0000	60.0000	-13.169%	2	9	+28.183%
2025-06-20	69.1000	69.1000	69.1000	69.1000	-5.537%	10	7	+11.302%
2025-06-13	73.1500	73.2000	73.1500	73.1500	-7.076%	28	8	+5.140%
2025-06-04	78.5500	78.7400	78.5500	78.7200	0.000%	4	2	-2.299%