Dark

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

EOD

Aug 3, 2026

0.0600-68.421%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0600	0.0600	0.0600	0.0600	-68.421%	10	169	0.000%
2026-07-31	0.1900	0.1900	0.1900	0.1900	+111.111%	1	166	-68.421%
2026-07-30	0.1200	0.1500	0.0900	0.0900	-47.059%	25	166	-33.333%
2026-07-28	0.1000	0.2700	0.1000	0.1700	-32.000%	26	170	-64.706%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+38.889%	2	168	-76.000%
2026-07-23	0.2500	0.2500	0.1800	0.1800	+50.000%	2	168	-66.667%
2026-07-22	0.3300	0.3300	0.1100	0.1200	-57.143%	32	168	-50.000%
2026-07-21	0.1000	0.2800	0.1000	0.2800	+47.368%	8	171	-78.571%
2026-07-20	0.2600	0.2600	0.1500	0.1900	+5.556%	25	178	-68.421%
2026-07-17	0.2000	0.2000	0.1800	0.1800	-41.935%	2	174	-66.667%
2026-07-16	0.2900	0.3100	0.2900	0.3100	-3.125%	25	172	-80.645%
2026-07-15	0.2800	0.3300	0.2700	0.3200	-5.882%	80	175	-81.250%
2026-07-14	0.3300	0.3500	0.3300	0.3400	+3.030%	32	179	-82.353%
2026-07-13	0.3400	0.3400	0.3200	0.3300	-2.941%	69	173	-81.818%
2026-07-10	0.3500	0.3800	0.1700	0.3400	-15.000%	120	190	-82.353%
2026-07-09	0.3600	0.4000	0.3600	0.4000	+33.333%	42	168	-85.000%
2026-07-08	0.3200	0.3400	0.3000	0.3000	-16.667%	38	154	-80.000%
2026-07-07	0.3300	0.3900	0.3300	0.3600	+9.091%	113	148	-83.333%
2026-07-06	0.4000	0.4200	0.2300	0.3300	+32.000%	90	182	-81.818%
2026-07-02	0.3100	0.3200	0.2500	0.2500	-13.793%	54	160	-76.000%
2026-07-01	0.3600	0.4300	0.2600	0.2900	-29.268%	143	160	-79.310%
2026-06-30	0.3500	0.4200	0.3500	0.4100	+24.242%	136	204	-85.366%
2026-06-29	0.4000	0.4300	0.3200	0.3300	+10.000%	135	166	-81.818%
2026-06-26	0.4700	0.4800	0.2500	0.3000	-21.053%	198	181	-80.000%
2026-06-25	0.4400	0.5100	0.3200	0.3800	+15.152%	123	178	-84.211%
2026-06-24	0.3100	0.5700	0.3100	0.3300	-17.500%	12	97	-81.818%
2026-06-23	0.3700	0.4100	0.3600	0.4000	+33.333%	16	93	-85.000%
2026-06-22	0.3400	0.4000	0.2600	0.3000	+36.364%	19	103	-80.000%
2026-06-18	0.3300	0.3600	0.2100	0.2200	-46.341%	11	101	-72.727%
2026-06-17	0.4000	0.4100	0.4000	0.4100	+28.125%	6	101	-85.366%
2026-06-16	0.3200	0.3200	0.3200	0.3200	+10.345%	2	101	-81.250%
2026-06-15	0.2900	0.2900	0.2900	0.2900	+7.407%	2	102	-79.310%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+42.105%	4	103	-77.778%
2026-06-08	0.1900	0.1900	0.1900	0.1900	0.000%	2	101	-68.421%
2026-06-04	0.1900	0.1900	0.1900	0.1900	-9.524%	1	101	-68.421%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-16.000%	2	101	-71.429%
2026-05-28	0.2500	0.3000	0.2500	0.2500	+19.048%	3	101	-76.000%
2026-05-27	0.1900	0.2300	0.1700	0.2100	-8.696%	7	101	-71.429%
2026-05-05	0.2300	0.2300	0.2300	0.2300	-34.286%	1	99	-73.913%
2026-04-15	0.4400	0.4400	0.3200	0.3500	-25.532%	18	98	-82.857%
2026-04-14	0.4700	0.4900	0.4700	0.4700	-20.339%	12	89	-87.234%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-1.667%	1	91	-89.831%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-16.667%	1	92	-90.000%
2026-04-07	0.7300	0.7700	0.7200	0.7200	-21.739%	30	91	-91.667%
2026-04-01	0.9200	0.9200	0.9200	0.9200	-8.000%	1	91	-93.478%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-21.260%	1	92	-94.000%
2026-03-30	1.2700	1.2700	1.2700	1.2700	+10.435%	1	91	-95.276%
2026-03-26	1.0600	1.1500	1.0600	1.1500	+22.340%	10	90	-94.783%
2026-03-25	0.9000	0.9400	0.9000	0.9400	+6.818%	13	80	-93.617%
2026-03-24	0.8800	0.8800	0.8800	0.8800	+23.944%	1	68	-93.182%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-23.656%	2	67	-91.549%
2026-03-20	0.9300	0.9300	0.9300	0.9300	+29.167%	1	67	-93.548%
2026-03-13	0.7500	0.7500	0.7200	0.7200	+22.034%	2	67	-91.667%
2026-03-06	0.5900	0.5900	0.5900	0.5900	+7.273%	1	67	-89.831%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+14.583%	1	66	-89.091%
2026-02-05	0.4800	0.4800	0.4800	0.4800	+50.000%	1	65	-87.500%
2026-02-02	0.3200	0.3200	0.3200	0.3200	-17.949%	1	65	-81.250%
2026-01-29	0.4300	0.4300	0.3900	0.3900	+56.000%	3	65	-84.615%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	64	-76.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	63	-80.000%
2026-01-20	0.3000	0.3000	0.3000	0.3000	+7.143%	3	62	-80.000%
2026-01-15	0.2900	0.2900	0.2800	0.2800	-3.448%	2	62	-78.571%
2025-12-29	0.2900	0.2900	0.2900	0.2900	+20.833%	10	60	-79.310%
2025-12-24	0.2400	0.2400	0.2400	0.2400	-40.000%	5	45	-75.000%
2025-12-10	0.4000	0.4000	0.4000	0.4000	-23.077%	1	45	-85.000%
2025-11-21	0.5200	0.5200	0.5200	0.5200	+92.593%	2	44	-88.462%
2025-11-03	0.2800	0.2800	0.2700	0.2700	-25.000%	2	44	-77.778%
2025-10-27	0.2900	0.3600	0.2700	0.3600	-2.703%	4	45	-83.333%
2025-10-24	0.2900	0.3700	0.2900	0.3700	-11.905%	2	45	-83.784%
2025-10-22	0.3400	0.4200	0.3400	0.4200	+7.692%	2	45	-85.714%
2025-10-07	0.3800	0.3900	0.3800	0.3900	+8.333%	2	45	-84.615%
2025-10-06	0.3300	0.4400	0.3300	0.3600	-16.279%	6	45	-83.333%
2025-10-02	0.3400	0.4300	0.3400	0.4300	+10.256%	2	46	-86.047%
2025-09-30	0.3200	0.4300	0.3200	0.3900	-2.500%	14	46	-84.615%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+2.564%	10	56	-85.000%
2025-09-23	0.3900	0.3900	0.3900	0.3900	-4.878%	10	56	-84.615%
2025-08-13	0.4100	0.4100	0.4100	0.4100	-25.455%	30	56	-85.366%
2025-07-23	0.5500	0.5500	0.5500	0.5500	-3.509%	1	26	-89.091%
2025-07-11	0.5700	0.5700	0.5700	0.5700	-12.308%	1	26	-89.474%
2025-07-08	0.6500	0.6500	0.6500	0.6500	-16.667%	1	26	-90.769%
2025-07-01	0.7800	0.7800	0.7800	0.7800	-3.704%	1	26	-92.308%
2025-06-27	0.8100	0.8100	0.8100	0.8100	-6.897%	10	26	-92.593%
2025-06-26	0.8700	0.8700	0.8700	0.8700	-4.396%	1	35	-93.103%
2025-06-24	0.9100	0.9100	0.9100	0.9100	-9.901%	1	35	-93.407%
2025-06-18	1.0100	1.0100	1.0100	1.0100	-1.942%	3	31	-94.059%
2025-06-16	1.0300	1.0300	1.0300	1.0300	-7.207%	10	31	-94.175%
2025-06-12	1.1100	1.1100	1.1100	1.1100	-12.598%	10	22	-94.595%
2025-06-02	1.3900	1.3900	1.2700	1.2700	-5.926%	2	22	-95.276%
2025-05-21	1.3500	1.3500	1.3500	1.3500	+8.000%	1	22	-95.556%
2025-05-20	1.2500	1.2500	1.2500	1.2500	+1.626%	1	21	-95.200%
2025-05-19	1.2300	1.2300	1.2300	1.2300	+3.361%	1	21	-95.122%
2025-05-16	1.1900	1.1900	1.1900	1.1900	-27.439%	20	20	-94.958%
2025-05-08	1.6400	1.6400	1.6400	1.6400	+7.190%	1	10	-96.341%
2025-05-05	1.5300	1.5300	1.5300	1.5300	-3.165%	1	10	-96.078%
2025-05-01	1.5800	1.5800	1.5800	1.5800	-20.603%	2	10	-96.203%
2025-04-29	1.9800	1.9900	1.9800	1.9900	-10.360%	2	8	-96.985%
2025-04-24	2.1700	2.2700	2.0900	2.2200	-35.465%	4	7	-97.297%
2025-04-21	3.5400	3.5400	3.4000	3.4400	+29.811%	6	6	-98.256%
2025-04-11	2.7400	2.7900	2.5400	2.6500	+27.404%	24	5	-97.736%
2025-04-09	2.0800	2.0800	2.0800	2.0800	-36.970%	1	5	-97.115%
2025-04-08	2.3900	3.3000	2.3900	3.3000	0.000%	6	4	-98.182%