Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MSFT20251219P450
MSFT Dec 19 2025 450.00 Put (MSFT251219P00450000)
option OPRA

EOD
Jul 1, 2025
13.10+9.167%(+1.10)104
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-07-01
12.6913.5012.3813.10+9.167%1042,6190.000%
2025-06-30
12.7512.9012.0012.00-9.977%422,623+9.167%
2025-06-27
12.9113.6512.2013.33+4.141%892,602-1.725%
2025-06-26
13.3013.6012.6512.80-7.914%1302,577+2.344%
2025-06-25
13.4713.9513.2013.90-0.856%2472,517-5.755%
2025-06-24
14.6014.7513.9514.02-9.548%2682,358-6.562%
2025-06-23
18.0019.2015.4615.50-16.667%752,202-15.484%
2025-06-20
16.8118.6016.8118.60+4.789%1662,160-29.570%
2025-06-18
17.3517.8017.2517.75-3.533%2461,993-26.197%
2025-06-17
18.3018.4017.8018.40+5.444%121,993-28.804%
2025-06-16
17.9517.9516.9017.45-10.052%421,994-24.928%
2025-06-13
17.7519.4017.7519.40+10.857%1761,968-32.474%
2025-06-12
18.2018.3117.1017.50-8.377%601,939-25.143%
2025-06-11
19.6319.6317.8019.10-1.900%731,921-31.414%
2025-06-10
19.8120.7019.4719.47+1.406%2601,912-32.717%
2025-06-09
20.1320.4119.2019.20-3.275%241,994-31.771%
2025-06-06
19.7519.9919.2519.85-3.406%642,003-34.005%
2025-06-05
21.7021.7020.3020.55-6.164%881,981-36.253%
2025-06-04
22.5022.5021.9021.90-3.736%301,968-40.183%
2025-06-03
23.2523.2522.7522.75-4.612%161,950-42.418%
2025-06-02
24.6725.2723.8523.85-1.852%541,945-45.073%
2025-05-30
25.0026.3524.3024.30-5.996%501,935-46.091%
2025-05-29
25.5526.6025.0525.85+1.373%461,916-49.323%
2025-05-28
24.0025.6524.0025.50+2.204%521,901-48.627%
2025-05-27
26.3126.3124.9524.95-13.518%1331,921-47.495%
2025-05-23
30.1530.8028.5028.85+5.407%2,160899-54.593%
2025-05-22
27.2527.4526.3827.37-5.490%71899-52.137%
2025-05-21
26.9929.0026.0028.96+11.171%38840-54.765%
2025-05-20
26.2526.6525.8026.05+1.559%11814-49.712%
2025-05-19
26.9026.9025.4325.65-6.387%43814-48.928%
2025-05-16
28.5528.5527.4027.40-0.904%152788-52.190%
2025-05-15
28.2828.2826.6027.65-1.601%58744-52.622%
2025-05-14
28.3829.0027.9728.10-3.734%126700-53.381%
2025-05-13
29.2529.8028.6029.19-5.227%33708-55.122%
2025-05-12
32.1532.2530.3030.80-15.034%14686-57.468%
2025-05-09
36.2536.2536.2536.25+1.826%14687-63.862%
2025-05-08
36.8537.1034.2035.60-8.741%78687-63.202%
2025-05-07
39.0139.0139.0139.01+1.987%2666-66.419%
2025-05-06
39.7039.7038.0038.25+3.743%390668-65.752%
2025-05-05
38.4538.4536.8036.87-1.549%13502-64.470%
2025-05-02
37.2739.0037.1137.45-6.678%100499-65.020%
2025-05-01
39.4041.5039.4040.13-41.356%99498-67.356%
2025-04-30
68.9868.9868.4368.43+6.672%40510-80.856%
2025-04-29
64.2564.2564.1564.15-6.227%4493-79.579%
2025-04-11
68.4168.4168.4168.41-13.405%2495-80.851%
2025-04-10
79.0079.0079.0079.00+19.751%1495-83.418%
2025-04-09
93.7593.7665.9765.97-28.410%22494-80.142%
2025-04-08
92.1592.1592.1592.15-8.862%1511-85.784%
2025-04-07
101.11101.11101.11101.11+10.684%1511-87.044%
2025-04-04
88.7091.9584.4091.35+15.926%146511-85.660%
2025-04-03
78.8078.8078.8078.80+12.251%1554-83.376%
2025-03-28
70.2070.2070.2070.20+2.258%6555-81.339%
2025-03-20
68.6568.6568.6568.65+3.078%5558-80.918%
2025-03-19
66.6066.6066.6066.60-11.905%6563-80.330%
2025-03-11
75.6075.6075.6075.60+1.259%20568-82.672%
2025-03-10
71.9474.6671.9474.66+9.392%8548-82.454%
2025-03-07
68.2568.2568.2568.25+13.184%10556-80.806%
2025-03-06
60.3060.3060.3060.30-3.674%4555-78.275%
2025-03-05
62.6062.6062.6062.60-12.202%4555-79.073%
2025-03-04
71.4771.7271.0571.30+13.318%138551-81.627%
2025-03-03
62.9262.9262.9262.92-2.328%1450-79.180%
2025-02-28
64.4264.4264.4264.42+0.155%2449-79.665%
2025-02-27
64.3264.3264.3264.32+6.755%1450-79.633%
2025-02-25
58.1660.2558.1660.25+25.914%2450-78.257%
2025-02-20
49.3449.3447.8547.85-11.175%20448-72.623%
2025-02-18
53.8753.8753.8753.87+3.676%1466-75.682%
2025-02-12
51.9651.9651.9651.96+1.109%5465-74.788%
2025-02-10
50.0551.3949.7051.39-2.393%12460-74.509%
2025-02-07
47.7052.6547.7052.65+9.119%4456-75.119%
2025-02-06
48.2048.2548.2048.25-6.510%29454-72.850%
2025-02-05
51.6151.6151.6151.61-0.367%1438-74.617%
2025-02-03
51.8051.8051.8051.80+4.330%1438-74.710%
2025-01-31
47.8049.6547.8049.65-0.898%42438-73.615%
2025-01-30
46.2050.1146.2050.10+34.172%8417-73.852%
2025-01-29
36.9537.3436.9537.34+5.629%4409-64.917%
2025-01-28
35.3535.3535.3535.35-18.736%1410-62.942%
2025-01-27
44.8544.8543.5043.50+25.505%3411-69.885%
2025-01-24
35.4035.4034.5134.66-2.640%106410-62.204%
2025-01-23
35.6035.6035.6035.60+1.714%4387-63.202%
2025-01-22
36.9336.9335.0035.00-19.798%7383-62.571%
2025-01-21
43.3643.6443.3643.64+0.902%4377-69.982%
2025-01-17
43.2543.2543.2543.25-3.996%20377-69.711%
2025-01-15
45.0545.0545.0545.05-12.863%10377-70.921%
2025-01-14
51.7051.7051.7051.70+10.423%1375-74.662%
2025-01-07
45.3546.8245.3546.82+0.472%27376-72.021%
2025-01-03
46.4146.6046.3446.60-9.830%28403-71.888%
2025-01-02
51.4551.6851.4551.68+15.152%3389-74.652%
2024-12-30
47.6047.6044.7044.88+1.309%17388-70.811%
2024-12-27
44.3044.3044.3044.30+13.010%2375-70.429%
2024-12-26
39.2039.2039.2039.20-2.488%29374-66.582%
2024-12-24
40.2040.2040.2040.20-3.016%2373-67.413%
2024-12-20
45.0046.5041.4041.45+16.596%27373-68.396%
2024-12-18
36.3536.3535.5535.55+2.746%3367-63.150%
2024-12-17
36.0536.0534.6034.60-7.659%2365-62.139%
2024-12-16
37.4737.4737.4737.47+9.401%1364-65.039%
2024-12-12
35.2035.2034.1134.25-5.777%36364-61.752%
2024-12-11
36.3536.3536.3536.35-4.342%10349-63.961%
2024-12-10
38.0038.0038.0038.000.000%1339-65.526%
2024-12-06
38.0038.0038.0038.00-1.910%4339-65.526%
2024-12-05
38.7438.7438.7438.74-5.512%1339-66.185%
2024-12-04
40.4741.0040.4741.00-7.240%2339-68.049%
2024-12-03
44.2244.2243.8544.20+1.961%17341-70.362%
2024-12-02
43.3543.3543.3543.35-4.410%4356-69.781%
2024-11-26
46.7646.7645.3545.35-9.391%12356-71.114%
2024-11-25
50.0550.0550.0550.05-6.098%1358-73.826%
2024-11-22
53.3053.3053.3053.30+6.600%2358-75.422%
2024-11-11
50.0050.0050.0050.00+6.112%1357-73.800%
2024-11-08
47.1247.1247.1247.12+0.878%8356-72.199%
2024-11-07
46.8046.8046.7146.71-21.125%11352-71.955%
2024-11-04
59.2259.2259.2259.22+2.121%3356-77.879%
2024-10-31
59.3759.3757.9957.99+30.139%9353-77.410%
2024-10-30
44.5044.5644.5044.56-5.292%10344-70.601%
2024-10-25
47.0547.0547.0547.05-8.729%12334-72.157%
2024-10-24
51.6051.6551.5551.55+7.890%30328-74.588%
2024-10-22
48.7549.0547.7847.78-8.765%3298-72.583%
2024-10-15
52.3752.3752.3752.37-4.225%1296-74.986%
2024-10-11
54.9054.9054.6854.68-2.895%6296-76.042%
2024-10-08
56.0056.3156.0056.31+3.511%2295-76.736%
2024-10-04
54.3054.4054.3054.40+12.536%16293-75.919%
2024-09-27
48.2548.3448.2548.34+0.855%30293-72.900%
2024-09-26
47.1848.1047.1847.93+8.439%10278-72.668%
2024-09-19
44.2044.2044.2044.20-2.104%2272-70.362%
2024-09-17
44.6046.0044.6045.15-7.099%20272-70.986%
2024-09-16
49.0549.7548.6048.60+0.413%85252-73.045%
2024-09-13
50.2550.3048.3548.40-8.507%110205-72.934%
2024-09-12
52.9052.9052.9052.90-5.838%10169-75.236%
2024-08-22
56.1856.1856.1856.18-21.972%2166-76.682%
2024-08-05
72.0072.0072.0072.00+10.311%1164-81.806%
2024-08-02
64.7965.2764.7965.27+20.536%2163-79.930%
2024-07-26
54.3554.3554.1554.15+4.942%4161-75.808%
2024-07-24
51.6051.6051.6051.60+20.843%1161-74.612%
2024-07-23
42.7042.7042.7042.70-3.612%2160-69.321%
2024-07-22
44.8544.8544.2044.30-4.423%12160-70.429%
2024-07-19
46.2547.4046.2546.35-2.565%7164-71.737%
2024-07-18
46.2547.5746.2547.57+8.114%47167-72.462%
2024-07-17
44.0044.0044.0044.00+5.744%1159-70.227%
2024-07-12
41.2541.6141.2541.61+1.736%50158-68.517%
2024-07-11
39.0042.1039.0040.90+10.690%10133-67.971%
2024-07-10
36.9536.9536.9536.95-6.456%3131-64.547%
2024-07-09
37.6139.5037.6139.50+8.666%2128-66.835%
2024-07-08
36.3536.3536.3536.350.000%2129-63.961%
2024-07-05
36.2636.7136.2636.35-9.057%8127-63.961%
2024-07-02
39.9739.9739.9739.97-0.794%1127-67.225%
2024-07-01
40.2940.2940.2940.29+0.025%10126-67.486%
2024-06-27
41.0041.0040.2840.28-3.751%3126-67.478%
2024-06-26
41.8541.8541.8541.85-0.357%5125-68.698%
2024-06-24
42.0042.0042.0042.00-8.596%5130-68.810%
2024-06-12
45.9545.9545.9545.95-11.550%5125-71.491%
2024-06-06
51.9551.9551.9551.95-11.029%8120-74.783%
2024-06-03
58.3958.3958.3958.39+16.431%1114-77.565%
2024-05-28
50.4550.4550.1550.15+1.518%12113-73.878%
2024-05-22
49.4049.4049.4049.40-6.581%5106-73.482%
2024-05-20
53.2753.2752.8852.88-9.483%48106-75.227%
2024-05-14
58.7058.7058.0058.42-5.805%467-77.576%
2024-04-26
62.0262.0262.0262.02-18.822%268-78.878%
2024-04-25
76.4076.4076.4076.40+20.239%168-82.853%
2024-04-17
63.5463.5463.5463.54+6.790%169-79.383%
2024-04-15
59.5059.5059.5059.50+2.234%169-77.983%
2024-04-10
58.0258.2058.0258.20+3.191%268-77.491%
2024-04-08
56.6056.6056.4056.40-2.371%369-76.773%
2024-04-05
58.7158.9255.7957.77-3.362%1267-77.324%
2024-04-04
59.9159.9159.7859.78+4.401%265-78.086%
2024-04-02
57.6858.0357.2057.26-1.784%11964-77.122%
2024-03-28
57.8658.3057.8658.30-3.716%24-77.530%
2024-03-04
60.5560.5560.5560.55+0.199%14-78.365%
2024-02-12
60.4360.4360.4360.43-7.951%13-78.322%
2024-01-29
66.4666.4665.6565.65-2.640%1022-80.046%
2024-01-26
67.4367.4367.4367.43-51.580%100101-80.572%
2023-09-26
139.27139.27138.82139.26+19.026%101-90.593%
2023-08-01
117.00117.00117.00117.00+15.727%15-88.803%
2023-07-19
101.10101.10101.10101.10-14.213%14-87.043%
2023-06-29
117.85117.85117.85117.85-0.632%13-88.884%
2023-06-27
118.60118.60118.60118.60+9.319%12-88.954%
2023-06-15
108.49108.49108.49108.49-7.353%12-87.925%
2023-06-14
117.10117.10117.10117.100.000%11-88.813%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC