Dark

MSFT20261218P175
MSFT Dec 18 2026 175.00 Put (MSFT261218P00175000)
option OPRA

EOD

Jul 30, 2026

0.0900+80.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0900	0.0500	0.0900	+80.000%	2	613	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-54.545%	3	613	+80.000%
2026-07-28	0.1000	0.1100	0.1000	0.1100	-15.385%	2	616	-18.182%
2026-07-20	0.1400	0.1600	0.1300	0.1300	-53.571%	137	616	-30.769%
2026-07-15	0.2800	0.2800	0.2800	0.2800	+3.704%	1	633	-67.857%
2026-07-10	0.2300	0.2700	0.2300	0.2700	+35.000%	3	632	-66.667%
2026-07-09	0.1800	0.2000	0.1800	0.2000	+17.647%	2	632	-55.000%
2026-07-08	0.1900	0.2100	0.1700	0.1700	-15.000%	7	632	-47.059%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+5.263%	1	627	-55.000%
2026-07-01	0.1900	0.1900	0.1900	0.1900	-5.000%	8	627	-52.632%
2026-06-29	0.2800	0.2800	0.2000	0.2000	-31.034%	38	635	-55.000%
2026-06-26	0.2700	0.2900	0.2700	0.2900	-3.333%	37	649	-68.966%
2026-06-25	0.4000	0.4000	0.3000	0.3000	+50.000%	2	640	-70.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-20.000%	9	639	-55.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	3	632	-64.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+38.889%	1	633	-64.000%
2026-06-10	0.1800	0.1800	0.1800	0.1800	0.000%	3	633	-50.000%
2026-06-09	0.1800	0.1800	0.1800	0.1800	+63.636%	10	633	-50.000%
2026-06-05	0.1000	0.1100	0.0900	0.1100	-56.000%	10	633	-18.182%
2026-06-02	0.1700	0.2500	0.1700	0.2500	+25.000%	2	633	-64.000%
2026-06-01	0.1000	0.5000	0.1000	0.2000	+25.000%	7	634	-55.000%
2026-05-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	637	-43.750%
2026-05-28	0.1600	0.2100	0.1600	0.1600	-11.111%	3	636	-43.750%
2026-05-27	0.1800	0.1800	0.1200	0.1800	-5.263%	5	637	-50.000%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-5.000%	2	634	-52.632%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	635	-55.000%
2026-05-14	0.2000	0.2000	0.1800	0.1800	-14.286%	14	634	-50.000%
2026-05-12	0.2100	0.2100	0.2100	0.2100	+50.000%	1	621	-57.143%
2026-05-06	0.1800	0.2300	0.1400	0.1400	-26.316%	137	621	-35.714%
2026-05-05	0.1900	0.1900	0.1900	0.1900	0.000%	1	486	-52.632%
2026-05-04	0.2200	0.2200	0.1900	0.1900	-26.923%	45	487	-52.632%
2026-05-01	0.2600	0.2600	0.2600	0.2600	+52.941%	1	464	-65.385%
2026-04-30	0.2800	0.2800	0.1700	0.1700	-15.000%	16	464	-47.059%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-4.762%	10	464	-55.000%
2026-04-28	0.2200	0.2200	0.2100	0.2100	-19.231%	90	464	-57.143%
2026-04-27	0.2600	0.2600	0.2600	0.2600	+36.842%	27	511	-65.385%
2026-04-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	489	-52.632%
2026-04-22	0.2000	0.2400	0.1800	0.1800	-37.931%	41	489	-50.000%
2026-04-21	0.2000	0.2900	0.2000	0.2900	+31.818%	5	505	-68.966%
2026-04-17	0.2200	0.2200	0.2200	0.2200	-12.000%	5	505	-59.091%
2026-04-15	0.2800	0.2800	0.2500	0.2500	-35.897%	6	505	-64.000%
2026-04-14	0.3800	0.3900	0.3800	0.3900	-17.021%	3	508	-76.923%
2026-04-13	0.5100	0.5100	0.4700	0.4700	-7.843%	11	508	-80.851%
2026-04-09	0.5100	0.5100	0.5100	0.5100	+13.333%	1	499	-82.353%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-23.729%	5	500	-80.000%
2026-04-07	0.6500	0.6600	0.5800	0.5900	-10.606%	31	495	-84.746%
2026-04-06	0.7000	0.7000	0.6600	0.6600	-24.138%	30	494	-86.364%
2026-03-31	0.9600	0.9600	0.8700	0.8700	-27.500%	10	509	-89.655%
2026-03-30	1.0100	1.2000	0.9800	1.2000	+9.091%	32	504	-92.500%
2026-03-27	1.1200	1.1200	1.0500	1.1000	+12.245%	15	477	-91.818%
2026-03-26	0.8300	0.9800	0.8300	0.9800	+24.051%	9	468	-90.816%
2026-03-25	0.8200	0.8300	0.7900	0.7900	-2.469%	22	459	-88.608%
2026-03-24	0.6900	0.8100	0.6900	0.8100	+2.532%	7	437	-88.889%
2026-03-20	0.7000	0.7900	0.7000	0.7900	+27.419%	6	432	-88.608%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+29.167%	3	432	-85.484%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-9.434%	1	432	-81.250%
2026-03-13	0.5300	0.5300	0.5300	0.5300	+10.417%	1	432	-83.019%
2026-03-10	0.5100	0.5100	0.4800	0.4800	-4.000%	11	432	-81.250%
2026-03-09	0.6000	0.6000	0.5000	0.5000	-10.714%	13	431	-82.000%
2026-03-06	0.5600	0.5600	0.5600	0.5600	+3.704%	1	431	-83.929%
2026-03-04	0.5400	0.5400	0.5400	0.5400	+5.882%	1	431	-83.333%
2026-03-03	0.5100	0.5100	0.5100	0.5100	-5.556%	5	430	-82.353%
2026-02-27	0.5500	0.5500	0.5200	0.5400	+1.887%	15	430	-83.333%
2026-02-26	0.5300	0.5300	0.5300	0.5300	+3.922%	1	419	-83.019%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-7.273%	3	419	-82.353%
2026-02-24	0.5500	0.5600	0.5500	0.5500	-5.172%	7	419	-83.636%
2026-02-23	0.5200	0.6300	0.5200	0.5800	+20.833%	6	422	-84.483%
2026-02-20	0.4700	0.4800	0.4500	0.4800	-4.000%	15	426	-81.250%
2026-02-19	0.4800	0.5000	0.4800	0.5000	-9.091%	15	418	-82.000%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	418	-83.636%
2026-02-13	0.5000	0.5000	0.5000	0.5000	0.000%	5	423	-82.000%
2026-02-12	0.5000	0.5000	0.5000	0.5000	+13.636%	2	423	-82.000%
2026-02-11	0.4400	0.4400	0.4400	0.4400	+29.412%	1	423	-79.545%
2026-02-10	0.4000	0.4000	0.3400	0.3400	-5.556%	2	422	-73.529%
2026-02-09	0.4300	0.4300	0.3500	0.3600	-25.000%	12	421	-75.000%
2026-02-06	0.5000	0.5000	0.4800	0.4800	-7.692%	3	414	-81.250%
2026-02-05	0.5000	0.5200	0.5000	0.5200	+52.941%	5	414	-82.692%
2026-02-04	0.3500	0.3500	0.3200	0.3400	0.000%	3	414	-73.529%
2026-02-03	0.3400	0.3500	0.3400	0.3400	+25.926%	31	414	-73.529%
2026-01-30	0.2600	0.2700	0.2600	0.2700	-6.897%	110	433	-66.667%
2026-01-29	0.3100	0.3400	0.2900	0.2900	+81.250%	43	376	-68.966%
2026-01-28	0.1700	0.1900	0.1500	0.1600	-15.789%	180	370	-43.750%
2026-01-27	0.1800	0.1900	0.1800	0.1900	-9.524%	12	454	-52.632%
2026-01-26	0.1800	0.2100	0.1800	0.2100	+10.526%	8	457	-57.143%
2026-01-23	0.2000	0.2000	0.1800	0.1900	-17.391%	68	451	-52.632%
2026-01-22	0.2300	0.2300	0.2300	0.2300	0.000%	1	421	-60.870%
2026-01-21	0.2300	0.2300	0.2300	0.2300	-11.538%	27	421	-60.870%
2026-01-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	394	-65.385%
2026-01-14	0.2500	0.2500	0.2500	0.2500	+4.167%	5	393	-64.000%
2026-01-13	0.2400	0.2400	0.2400	0.2400	+20.000%	10	388	-62.500%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-9.091%	200	379	-55.000%
2025-12-30	0.2400	0.2400	0.2200	0.2200	-4.348%	173	179	-59.091%
2025-12-29	0.2400	0.2400	0.2300	0.2300	-11.538%	20	349	-60.870%
2025-12-26	0.2600	0.2600	0.2600	0.2600	-27.778%	76	368	-65.385%
2025-12-12	0.3300	0.3600	0.3300	0.3600	+9.091%	21	368	-75.000%
2025-12-10	0.3300	0.3300	0.3300	0.3300	+17.857%	9	357	-72.727%
2025-12-08	0.2600	0.2800	0.2600	0.2800	-20.000%	13	357	-67.857%
2025-12-04	0.3400	0.3500	0.3400	0.3500	+2.941%	4	346	-74.286%
2025-12-03	0.3400	0.3400	0.3400	0.3400	0.000%	10	342	-73.529%
2025-11-28	0.3400	0.3400	0.3400	0.3400	-32.000%	6	332	-73.529%
2025-11-21	0.4500	0.5000	0.4500	0.5000	+21.951%	6	326	-82.000%
2025-11-19	0.4100	0.4200	0.4100	0.4100	+2.500%	21	325	-78.049%
2025-11-18	0.4000	0.4000	0.4000	0.4000	+42.857%	27	344	-77.500%
2025-11-12	0.3800	0.3800	0.2800	0.2800	-28.205%	3	317	-67.857%
2025-11-10	0.3900	0.3900	0.3900	0.3900	+5.405%	2	318	-76.923%
2025-11-06	0.3400	0.3700	0.3400	0.3700	+2.778%	2	318	-75.676%
2025-11-04	0.3600	0.3600	0.3600	0.3600	+2.857%	1	319	-75.000%
2025-10-29	0.2500	0.3500	0.2500	0.3500	+12.903%	14	318	-74.286%
2025-10-27	0.2300	0.3500	0.2300	0.3100	-6.061%	4	306	-70.968%
2025-10-24	0.2600	0.3500	0.2600	0.3300	+10.000%	6	306	-72.727%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-21.053%	10	306	-70.000%
2025-10-22	0.3700	0.3800	0.3300	0.3800	+15.152%	3	296	-76.316%
2025-10-21	0.3300	0.3300	0.3300	0.3300	-28.261%	9	295	-72.727%
2025-10-17	0.4300	0.4600	0.4300	0.4600	+27.778%	2	286	-80.435%
2025-10-16	0.3700	0.3700	0.3600	0.3600	-23.404%	2	286	-75.000%
2025-10-10	0.3500	0.4700	0.3500	0.4700	+20.513%	2	286	-80.851%
2025-10-06	0.2800	0.4100	0.2800	0.3900	0.000%	4	286	-76.923%
2025-10-02	0.2900	0.3900	0.2900	0.3900	+14.706%	4	286	-76.923%
2025-09-30	0.3200	0.3500	0.3100	0.3400	-35.849%	4	286	-73.529%
2025-09-05	0.4200	0.5300	0.4200	0.5300	+29.268%	11	286	-83.019%
2025-09-02	0.4100	0.4100	0.4100	0.4100	+28.125%	10	276	-78.049%
2025-08-19	0.3200	0.3200	0.3200	0.3200	-20.000%	8	281	-71.875%
2025-08-15	0.4000	0.4000	0.4000	0.4000	0.000%	6	289	-77.500%
2025-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	4	289	-77.500%
2025-08-07	0.3500	0.4000	0.3500	0.4000	+5.263%	4	286	-77.500%
2025-08-01	0.3700	0.3800	0.3700	0.3800	+52.000%	7	286	-76.316%
2025-07-31	0.2000	0.3300	0.2000	0.2500	-44.444%	262	282	-64.000%
2025-07-23	0.4500	0.4500	0.4500	0.4500	+4.651%	1	173	-80.000%
2025-07-15	0.4300	0.4300	0.4300	0.4300	+2.381%	2	172	-79.070%
2025-07-14	0.4200	0.4200	0.4200	0.4200	-17.647%	100	172	-78.571%
2025-07-10	0.4900	0.5100	0.4900	0.5100	-8.929%	2	169	-82.353%
2025-07-09	0.5600	0.5600	0.5600	0.5600	-6.667%	50	169	-83.929%
2025-07-07	0.6000	0.6000	0.6000	0.6000	+3.448%	2	169	-85.000%
2025-07-03	0.5800	0.5800	0.5800	0.5800	-10.769%	1	169	-84.483%
2025-07-01	0.6500	0.6500	0.6500	0.6500	-10.959%	50	169	-86.154%
2025-06-27	0.7300	0.7300	0.7300	0.7300	-9.877%	15	119	-87.671%
2025-06-25	0.8100	0.8100	0.8100	0.8100	-10.989%	10	119	-88.889%
2025-06-18	0.9100	0.9100	0.9100	0.9100	-7.143%	3	109	-90.110%
2025-06-12	0.9700	0.9800	0.9700	0.9800	-2.970%	30	109	-90.816%
2025-06-06	1.0100	1.0100	1.0100	1.0100	-5.607%	20	109	-91.089%
2025-06-03	1.1000	1.1000	1.0400	1.0700	-6.957%	37	99	-91.589%
2025-05-27	1.1500	1.1500	1.1500	1.1500	-0.862%	8	74	-92.174%
2025-05-22	1.1600	1.1600	1.1600	1.1600	-2.521%	16	74	-92.241%
2025-05-21	1.2000	1.2000	1.1900	1.1900	+8.182%	2	60	-92.437%
2025-05-20	1.1000	1.1000	1.1000	1.1000	+2.804%	1	59	-91.818%
2025-05-16	1.1300	1.1300	1.0700	1.0700	-6.957%	22	59	-91.589%
2025-05-15	1.0800	1.1500	1.0800	1.1500	+1.770%	3	48	-92.174%
2025-05-14	1.1300	1.1300	1.1300	1.1300	+0.893%	1	46	-92.035%
2025-05-13	1.1500	1.2000	1.1200	1.1200	0.000%	3	45	-91.964%
2025-05-12	1.1200	1.1200	1.1200	1.1200	-20.567%	2	45	-91.964%
2025-05-08	1.4800	1.4800	1.4100	1.4100	-5.369%	3	43	-93.617%
2025-05-07	1.4900	1.4900	1.4900	1.4900	+8.759%	1	42	-93.960%
2025-05-02	1.3700	1.3700	1.3700	1.3700	-4.196%	4	41	-93.431%
2025-05-01	1.4300	1.4300	1.4300	1.4300	-27.778%	2	41	-93.706%
2025-04-30	2.0000	2.1200	1.8400	1.9800	+7.609%	9	41	-95.455%
2025-04-28	1.7200	1.8400	1.7200	1.8400	-8.458%	2	41	-95.109%
2025-04-24	2.0500	2.1500	1.8800	2.0100	-24.719%	4	42	-95.522%
2025-04-22	2.7500	2.8800	2.5500	2.6700	-12.459%	10	42	-96.629%
2025-04-21	3.1900	3.1900	3.0500	3.0500	+25.514%	4	42	-97.049%
2025-04-16	2.4300	2.4300	2.4300	2.4300	-20.847%	1	42	-96.296%
2025-04-09	3.0700	3.0700	3.0700	3.0700	-3.762%	1	41	-97.068%
2025-04-08	2.1700	3.1900	2.1700	3.1900	0.000%	44	41	-97.179%