Dark

MSFT20260918P540
MSFT Sep 18 2026 540.00 Put (MSFT260918P00540000)
option OPRA

EOD

Aug 3, 2026

54.90-66.449%(-108.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.9000	54.9000	54.9000	54.9000	-66.449%	1	19	0.000%
2026-06-18	163.6300	163.6300	163.6300	163.6300	+93.416%	3	99	-66.449%
2026-06-01	84.6000	84.6000	84.6000	84.6000	-32.804%	80	99	-35.106%
2026-04-23	125.8500	125.9000	125.8500	125.9000	-24.836%	2	19	-56.394%
2026-04-09	167.5000	167.5000	167.5000	167.5000	+0.480%	20	18	-67.224%
2026-04-02	174.1500	174.1500	166.7000	166.7000	-1.244%	9	19	-67.067%
2026-04-01	168.8000	168.8000	168.8000	168.8000	+16.898%	1	19	-67.476%
2026-03-18	144.4000	144.4000	144.4000	144.4000	+2.922%	1	118	-61.981%
2026-03-17	140.4000	140.4000	140.3000	140.3000	-10.168%	8	119	-60.870%
2026-02-23	155.6000	156.1800	155.6000	156.1800	+11.438%	2	119	-64.848%
2026-02-20	143.7000	143.7000	140.1500	140.1500	-2.741%	7	194	-60.828%
2026-02-17	144.1000	144.1000	144.1000	144.1000	+3.535%	1	194	-61.901%
2026-02-12	139.1800	139.1800	139.1800	139.1800	+2.451%	4	195	-60.555%
2026-02-05	135.8500	135.8500	135.8500	135.8500	+6.349%	1	195	-59.588%
2026-02-03	127.7400	127.7400	127.7400	127.7400	+9.273%	1	195	-57.022%
2026-02-02	116.9000	116.9000	116.9000	116.9000	+4.235%	3	195	-53.037%
2026-01-30	112.1500	112.1500	112.1500	112.1500	-6.174%	2	195	-51.048%
2026-01-29	119.5300	119.5300	119.5300	119.5300	+62.075%	1	195	-54.070%
2026-01-28	73.5500	73.7500	73.4000	73.7500	+0.586%	8	195	-25.559%
2026-01-27	73.0400	73.3200	71.9700	73.3200	-11.009%	16	195	-25.123%
2026-01-23	93.4200	93.4200	82.3900	82.3900	-16.057%	4	196	-33.366%
2026-01-22	98.1500	98.1500	98.1500	98.1500	+14.447%	2	198	-44.065%
2026-01-14	84.8200	85.7600	84.4200	85.7600	+5.733%	5	199	-35.984%
2026-01-13	81.1100	81.1100	81.1100	81.1100	+11.753%	5	199	-32.314%
2026-01-12	72.7600	72.7700	72.5700	72.5800	-0.671%	5	199	-24.359%
2026-01-09	73.5400	73.5400	73.0700	73.0700	+6.984%	6	200	-24.867%
2025-12-29	67.6100	68.3500	67.5600	68.3000	-7.226%	35	201	-19.619%
2025-12-03	77.3500	77.3500	73.6200	73.6200	+0.095%	2	179	-25.428%
2025-11-26	73.5500	73.5500	73.5500	73.5500	-11.567%	1	179	-25.357%
2025-11-25	83.1700	83.1700	83.1700	83.1700	+3.574%	1	179	-33.991%
2025-11-21	80.3000	80.3000	80.3000	80.3000	+2.725%	10	179	-31.631%
2025-11-20	78.1700	78.1700	78.1700	78.1700	+7.524%	5	185	-29.768%
2025-11-19	72.7000	72.7000	72.7000	72.7000	+4.229%	1	180	-24.484%
2025-11-18	69.7500	69.7500	69.7500	69.7500	+16.541%	3	179	-21.290%
2025-11-17	59.8500	59.8500	59.8500	59.8500	+1.183%	20	182	-8.271%
2025-11-13	57.9500	59.1500	57.9500	59.1500	+1.232%	3	202	-7.185%
2025-11-12	58.4300	58.4300	58.4300	58.4300	-0.798%	5	199	-6.041%
2025-11-11	58.9000	58.9000	58.9000	58.9000	-10.008%	10	199	-6.791%
2025-11-06	66.9500	66.9500	65.4500	65.4500	+10.278%	8	209	-16.119%
2025-11-05	58.7300	59.3500	58.7300	59.3500	+4.013%	5	211	-7.498%
2025-11-04	57.1000	57.1000	57.0600	57.0600	+1.621%	3	216	-3.785%
2025-10-31	55.1200	56.1500	55.1200	56.1500	+10.706%	8	214	-2.226%
2025-10-30	50.8500	50.8500	50.0300	50.7200	+8.260%	7	217	+8.241%
2025-10-29	46.7000	47.4000	46.7000	46.8500	+4.693%	9	216	+17.182%
2025-10-28	42.9700	45.0000	42.4900	44.7500	-7.023%	18	210	+22.682%
2025-10-27	48.3500	48.6800	47.4000	48.1300	-8.096%	19	210	+14.066%
2025-10-24	52.0400	52.3700	51.7000	52.3700	+0.038%	9	210	+4.831%
2025-10-23	52.3500	52.3500	52.3500	52.3500	-2.058%	5	210	+4.871%
2025-10-22	51.5500	53.4500	51.5500	53.4500	-4.349%	40	205	+2.713%
2025-10-21	55.7000	55.8800	55.7000	55.8800	+2.607%	2	173	-1.754%
2025-10-20	54.2000	54.4600	54.2000	54.4600	-7.929%	2	173	+0.808%
2025-10-16	59.1500	59.1500	59.1500	59.1500	+2.673%	2	173	-7.185%
2025-10-15	55.5000	57.6100	55.5000	57.6100	+1.248%	5	173	-4.704%
2025-10-14	57.3000	57.3000	56.1800	56.9000	+0.282%	22	169	-3.515%
2025-10-13	57.3000	57.4400	56.4400	56.7400	-0.386%	47	168	-3.243%
2025-10-10	57.3000	57.3000	56.7000	56.9600	+5.756%	3	167	-3.617%
2025-10-09	51.9800	53.8600	51.9800	53.8600	+4.623%	22	167	+1.931%
2025-10-08	50.4100	51.4800	50.4100	51.4800	-0.579%	16	167	+6.643%
2025-10-07	52.3000	52.3000	51.2700	51.7800	+1.529%	131	108	+6.025%
2025-10-06	50.5700	51.0000	50.5700	51.0000	-3.427%	7	108	+7.647%
2025-10-03	53.2000	53.2000	52.4300	52.8100	-6.082%	14	105	+3.958%
2025-10-02	52.8000	56.8800	52.6000	56.2300	+2.088%	12	95	-2.365%
2025-10-01	54.5800	55.0800	54.5800	55.0800	+1.157%	4	89	-0.327%
2025-09-30	54.1000	54.4500	54.1000	54.4500	+0.666%	2	89	+0.826%
2025-09-29	53.5400	55.2000	53.5400	54.0900	-4.282%	62	88	+1.498%
2025-09-26	57.6000	58.2100	56.3800	56.5100	-3.402%	8	68	-2.849%
2025-09-25	58.5000	58.5000	58.5000	58.5000	+1.386%	9	67	-6.154%
2025-09-23	56.5400	57.7000	56.5400	57.7000	+2.251%	5	65	-4.853%
2025-09-19	56.5200	56.7200	56.2300	56.4300	-3.571%	6	64	-2.711%
2025-09-18	57.5400	58.5200	57.5400	58.5200	+0.223%	3	65	-6.186%
2025-09-17	58.2600	58.7800	58.2100	58.3900	+2.313%	10	65	-5.977%
2025-09-16	55.1500	57.1700	55.1500	57.0700	+2.423%	12	63	-3.802%
2025-09-15	55.1800	55.7200	55.1800	55.7200	-1.415%	8	61	-1.472%
2025-09-12	55.8100	56.5200	55.8100	56.5200	-8.691%	10	61	-2.866%
2025-09-09	61.5400	61.9000	61.5400	61.9000	+10.575%	2	61	-11.309%
2025-08-28	55.7500	55.9800	55.7500	55.9800	-4.177%	2	61	-1.929%
2025-08-25	58.0800	58.4200	58.0800	58.4200	+12.023%	4	61	-6.025%
2025-08-14	52.1500	52.1500	52.1500	52.1500	+0.288%	10	61	+5.273%
2025-08-08	52.0000	52.0000	52.0000	52.0000	+2.161%	40	58	+5.577%
2025-08-07	50.9000	50.9000	50.9000	50.9000	+7.271%	1	18	+7.859%
2025-08-05	47.9400	47.9400	47.4500	47.4500	-7.505%	6	18	+15.701%
2025-08-01	47.7400	52.2800	47.7400	51.3000	+19.302%	16	18	+7.018%
2025-07-31	42.5200	43.0000	42.5200	43.0000	-22.662%	3	9	+27.674%
2025-07-30	55.6000	55.6000	55.6000	55.6000	+1.128%	5	8	-1.259%
2025-07-28	54.9800	54.9800	54.9800	54.9800	-23.266%	1	8	-0.146%
2025-06-23	71.6500	71.6500	71.6500	71.6500	-4.973%	2	7	-23.378%
2025-06-20	75.4000	75.4000	75.4000	75.4000	-5.217%	10	7	-27.188%
2025-06-13	79.5500	79.6000	79.5500	79.5500	0.000%	28	7	-30.987%