Dark

MSFT20261218P180
MSFT Dec 18 2026 180.00 Put (MSFT261218P00180000)
option OPRA

EOD

Sep 25, 2026

0.0300+200.000%(+0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0300	0.0200	0.0300	+200.000%	47	219	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	2	176	+200.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-80.000%	1	176	+200.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+66.667%	10	177	-40.000%
2026-08-28	0.0500	0.0500	0.0300	0.0300	0.000%	2	177	0.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-40.000%	3	177	0.000%
2026-08-24	0.1500	0.1500	0.0500	0.0500	0.000%	8	177	-40.000%
2026-08-21	0.1000	0.1300	0.0500	0.0500	0.000%	4	174	-40.000%
2026-08-20	0.1000	0.1000	0.0500	0.0500	0.000%	2	173	-40.000%
2026-08-19	0.1500	0.1500	0.0500	0.0500	-44.444%	5	173	-40.000%
2026-08-18	0.1700	0.1700	0.0900	0.0900	-30.769%	6	171	-66.667%
2026-08-17	0.1100	0.1900	0.1100	0.1300	0.000%	5	168	-76.923%
2026-08-14	0.1300	0.1400	0.1300	0.1300	-23.529%	4	166	-76.923%
2026-08-13	0.1600	0.1700	0.1600	0.1700	+30.769%	2	165	-82.353%
2026-08-12	0.2100	0.2100	0.1000	0.1300	+30.000%	10	165	-76.923%
2026-08-10	0.1400	0.1800	0.0700	0.1000	+66.667%	17	164	-70.000%
2026-08-07	0.0500	0.0600	0.0500	0.0600	-40.000%	3	168	-50.000%
2026-08-06	0.2200	0.2200	0.1000	0.1000	-9.091%	2	166	-70.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	+120.000%	1	166	-72.727%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-16.667%	2	167	-40.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	-68.421%	10	169	-50.000%
2026-07-31	0.1900	0.1900	0.1900	0.1900	+111.111%	1	166	-84.211%
2026-07-30	0.1200	0.1500	0.0900	0.0900	-47.059%	25	166	-66.667%
2026-07-28	0.1000	0.2700	0.1000	0.1700	-32.000%	26	170	-82.353%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+38.889%	2	168	-88.000%
2026-07-23	0.2500	0.2500	0.1800	0.1800	+50.000%	2	168	-83.333%
2026-07-22	0.3300	0.3300	0.1100	0.1200	-57.143%	32	168	-75.000%
2026-07-21	0.1000	0.2800	0.1000	0.2800	+47.368%	8	171	-89.286%
2026-07-20	0.2600	0.2600	0.1500	0.1900	+5.556%	25	178	-84.211%
2026-07-17	0.2000	0.2000	0.1800	0.1800	-41.935%	2	174	-83.333%
2026-07-16	0.2900	0.3100	0.2900	0.3100	-3.125%	25	172	-90.323%
2026-07-15	0.2800	0.3300	0.2700	0.3200	-5.882%	80	175	-90.625%
2026-07-14	0.3300	0.3500	0.3300	0.3400	+3.030%	32	179	-91.176%
2026-07-13	0.3400	0.3400	0.3200	0.3300	-2.941%	69	173	-90.909%
2026-07-10	0.3500	0.3800	0.1700	0.3400	-15.000%	120	190	-91.176%
2026-07-09	0.3600	0.4000	0.3600	0.4000	+33.333%	42	168	-92.500%
2026-07-08	0.3200	0.3400	0.3000	0.3000	-16.667%	38	154	-90.000%
2026-07-07	0.3300	0.3900	0.3300	0.3600	+9.091%	113	148	-91.667%
2026-07-06	0.4000	0.4200	0.2300	0.3300	+32.000%	90	182	-90.909%
2026-07-02	0.3100	0.3200	0.2500	0.2500	-13.793%	54	160	-88.000%
2026-07-01	0.3600	0.4300	0.2600	0.2900	-29.268%	143	160	-89.655%
2026-06-30	0.3500	0.4200	0.3500	0.4100	+24.242%	136	204	-92.683%
2026-06-29	0.4000	0.4300	0.3200	0.3300	+10.000%	135	166	-90.909%
2026-06-26	0.4700	0.4800	0.2500	0.3000	-21.053%	198	181	-90.000%
2026-06-25	0.4400	0.5100	0.3200	0.3800	+15.152%	123	178	-92.105%
2026-06-24	0.3100	0.5700	0.3100	0.3300	-17.500%	12	97	-90.909%
2026-06-23	0.3700	0.4100	0.3600	0.4000	+33.333%	16	93	-92.500%
2026-06-22	0.3400	0.4000	0.2600	0.3000	+36.364%	19	103	-90.000%
2026-06-18	0.3300	0.3600	0.2100	0.2200	-46.341%	11	101	-86.364%
2026-06-17	0.4000	0.4100	0.4000	0.4100	+28.125%	6	101	-92.683%
2026-06-16	0.3200	0.3200	0.3200	0.3200	+10.345%	2	101	-90.625%
2026-06-15	0.2900	0.2900	0.2900	0.2900	+7.407%	2	102	-89.655%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+42.105%	4	103	-88.889%
2026-06-08	0.1900	0.1900	0.1900	0.1900	0.000%	2	101	-84.211%
2026-06-04	0.1900	0.1900	0.1900	0.1900	-9.524%	1	101	-84.211%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-16.000%	2	101	-85.714%
2026-05-28	0.2500	0.3000	0.2500	0.2500	+19.048%	3	101	-88.000%
2026-05-27	0.1900	0.2300	0.1700	0.2100	-8.696%	7	101	-85.714%
2026-05-05	0.2300	0.2300	0.2300	0.2300	-34.286%	1	99	-86.957%
2026-04-15	0.4400	0.4400	0.3200	0.3500	-25.532%	18	98	-91.429%
2026-04-14	0.4700	0.4900	0.4700	0.4700	-20.339%	12	89	-93.617%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-1.667%	1	91	-94.915%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-16.667%	1	92	-95.000%
2026-04-07	0.7300	0.7700	0.7200	0.7200	-21.739%	30	91	-95.833%
2026-04-01	0.9200	0.9200	0.9200	0.9200	-8.000%	1	91	-96.739%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-21.260%	1	92	-97.000%
2026-03-30	1.2700	1.2700	1.2700	1.2700	+10.435%	1	91	-97.638%
2026-03-26	1.0600	1.1500	1.0600	1.1500	+22.340%	10	90	-97.391%
2026-03-25	0.9000	0.9400	0.9000	0.9400	+6.818%	13	80	-96.809%
2026-03-24	0.8800	0.8800	0.8800	0.8800	+23.944%	1	68	-96.591%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-23.656%	2	67	-95.775%
2026-03-20	0.9300	0.9300	0.9300	0.9300	+29.167%	1	67	-96.774%
2026-03-13	0.7500	0.7500	0.7200	0.7200	+22.034%	2	67	-95.833%
2026-03-06	0.5900	0.5900	0.5900	0.5900	+7.273%	1	67	-94.915%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+14.583%	1	66	-94.545%
2026-02-05	0.4800	0.4800	0.4800	0.4800	+50.000%	1	65	-93.750%
2026-02-02	0.3200	0.3200	0.3200	0.3200	-17.949%	1	65	-90.625%
2026-01-29	0.4300	0.4300	0.3900	0.3900	+56.000%	3	65	-92.308%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	64	-88.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	63	-90.000%
2026-01-20	0.3000	0.3000	0.3000	0.3000	+7.143%	3	62	-90.000%
2026-01-15	0.2900	0.2900	0.2800	0.2800	-3.448%	2	62	-89.286%
2025-12-29	0.2900	0.2900	0.2900	0.2900	+20.833%	10	60	-89.655%
2025-12-24	0.2400	0.2400	0.2400	0.2400	-40.000%	5	45	-87.500%
2025-12-10	0.4000	0.4000	0.4000	0.4000	-23.077%	1	45	-92.500%
2025-11-21	0.5200	0.5200	0.5200	0.5200	+92.593%	2	44	-94.231%
2025-11-03	0.2800	0.2800	0.2700	0.2700	-25.000%	2	44	-88.889%
2025-10-27	0.2900	0.3600	0.2700	0.3600	-2.703%	4	45	-91.667%
2025-10-24	0.2900	0.3700	0.2900	0.3700	-11.905%	2	45	-91.892%
2025-10-22	0.3400	0.4200	0.3400	0.4200	+7.692%	2	45	-92.857%
2025-10-07	0.3800	0.3900	0.3800	0.3900	+8.333%	2	45	-92.308%
2025-10-06	0.3300	0.4400	0.3300	0.3600	-16.279%	6	45	-91.667%
2025-10-02	0.3400	0.4300	0.3400	0.4300	+10.256%	2	46	-93.023%
2025-09-30	0.3200	0.4300	0.3200	0.3900	-2.500%	14	46	-92.308%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+2.564%	10	56	-92.500%
2025-09-23	0.3900	0.3900	0.3900	0.3900	-4.878%	10	56	-92.308%
2025-08-13	0.4100	0.4100	0.4100	0.4100	-25.455%	30	56	-92.683%
2025-07-23	0.5500	0.5500	0.5500	0.5500	-3.509%	1	26	-94.545%
2025-07-11	0.5700	0.5700	0.5700	0.5700	-12.308%	1	26	-94.737%
2025-07-08	0.6500	0.6500	0.6500	0.6500	-16.667%	1	26	-95.385%
2025-07-01	0.7800	0.7800	0.7800	0.7800	-3.704%	1	26	-96.154%
2025-06-27	0.8100	0.8100	0.8100	0.8100	-6.897%	10	26	-96.296%
2025-06-26	0.8700	0.8700	0.8700	0.8700	-4.396%	1	35	-96.552%
2025-06-24	0.9100	0.9100	0.9100	0.9100	-9.901%	1	35	-96.703%
2025-06-18	1.0100	1.0100	1.0100	1.0100	-1.942%	3	31	-97.030%
2025-06-16	1.0300	1.0300	1.0300	1.0300	-7.207%	10	31	-97.087%
2025-06-12	1.1100	1.1100	1.1100	1.1100	-12.598%	10	22	-97.297%
2025-06-02	1.3900	1.3900	1.2700	1.2700	-5.926%	2	22	-97.638%
2025-05-21	1.3500	1.3500	1.3500	1.3500	+8.000%	1	22	-97.778%
2025-05-20	1.2500	1.2500	1.2500	1.2500	+1.626%	1	21	-97.600%
2025-05-19	1.2300	1.2300	1.2300	1.2300	+3.361%	1	21	-97.561%
2025-05-16	1.1900	1.1900	1.1900	1.1900	-27.439%	20	20	-97.479%
2025-05-08	1.6400	1.6400	1.6400	1.6400	+7.190%	1	10	-98.171%
2025-05-05	1.5300	1.5300	1.5300	1.5300	-3.165%	1	10	-98.039%
2025-05-01	1.5800	1.5800	1.5800	1.5800	-20.603%	2	10	-98.101%
2025-04-29	1.9800	1.9900	1.9800	1.9900	-10.360%	2	8	-98.492%
2025-04-24	2.1700	2.2700	2.0900	2.2200	-35.465%	4	7	-98.649%
2025-04-21	3.5400	3.5400	3.4000	3.4400	+29.811%	6	6	-99.128%
2025-04-11	2.7400	2.7900	2.5400	2.6500	+27.404%	24	5	-98.868%
2025-04-09	2.0800	2.0800	2.0800	2.0800	-36.970%	1	5	-98.558%
2025-04-08	2.3900	3.3000	2.3900	3.3000	0.000%	6	4	-99.091%