Dark

MSFT20261218P190
MSFT Dec 18 2026 190.00 Put (MSFT261218P00190000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0200	0.0300	0.000%	40	431	0.000%
2026-09-28	0.0200	0.0300	0.0200	0.0300	-40.000%	20	398	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	+66.667%	2	378	-40.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	-62.500%	1	379	0.000%
2026-09-23	0.0800	0.0800	0.0800	0.0800	+300.000%	10	379	-62.500%
2026-09-22	0.0400	0.0400	0.0200	0.0200	-50.000%	39	369	+50.000%
2026-09-21	0.0500	0.0900	0.0400	0.0400	-20.000%	76	380	-25.000%
2026-09-18	0.0500	0.0600	0.0500	0.0500	+25.000%	36	406	-40.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	0.000%	5	389	-25.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	+100.000%	2	392	-25.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-60.000%	4	392	+50.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	+25.000%	1	396	-40.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-77.778%	1	397	-25.000%
2026-08-24	0.1500	0.1800	0.1500	0.1800	+20.000%	2	398	-83.333%
2026-08-21	0.0500	0.1500	0.0500	0.1500	-6.250%	4	396	-80.000%
2026-08-20	0.1600	0.1600	0.1600	0.1600	0.000%	4	394	-81.250%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	7	392	-81.250%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+6.250%	1	388	-82.353%
2026-08-17	0.0400	0.1700	0.0400	0.1600	0.000%	30	387	-81.250%
2026-08-14	0.1400	0.1600	0.1400	0.1600	+100.000%	3	386	-81.250%
2026-08-13	0.1300	0.1600	0.0600	0.0800	-20.000%	11	384	-62.500%
2026-08-12	0.1200	0.1200	0.1000	0.1000	+11.111%	2	384	-70.000%
2026-08-11	0.1900	0.1900	0.0900	0.0900	-18.182%	4	385	-66.667%
2026-08-10	0.0500	0.2100	0.0500	0.1100	-38.889%	14	386	-72.727%
2026-08-07	0.1900	0.2100	0.1800	0.1800	+50.000%	33	387	-83.333%
2026-08-06	0.2000	0.2000	0.1100	0.1200	-52.000%	46	410	-75.000%
2026-08-05	0.2200	0.2800	0.2200	0.2500	+127.273%	3	390	-88.000%
2026-08-04	0.2700	0.2900	0.0900	0.1100	+57.143%	26	389	-72.727%
2026-08-03	0.0700	0.0700	0.0700	0.0700	-50.000%	1	400	-57.143%
2026-07-31	0.3700	0.3700	0.1300	0.1400	+55.556%	54	401	-78.571%
2026-07-30	0.1000	0.2400	0.0900	0.0900	-66.667%	90	400	-66.667%
2026-07-29	0.1000	0.2700	0.1000	0.2700	+35.000%	3	423	-88.889%
2026-07-28	0.2900	0.2900	0.1900	0.2000	-4.762%	81	422	-85.000%
2026-07-27	0.3200	0.3200	0.1800	0.2100	-27.586%	34	420	-85.714%
2026-07-24	0.2900	0.2900	0.2900	0.2900	+3.571%	5	411	-89.655%
2026-07-23	0.3700	0.3700	0.1800	0.2800	+33.333%	70	416	-89.286%
2026-07-22	0.3100	0.3100	0.1900	0.2100	-12.500%	98	445	-85.714%
2026-07-21	0.2600	0.2600	0.2200	0.2400	+20.000%	48	412	-87.500%
2026-07-20	0.3200	0.3300	0.1900	0.2000	0.000%	107	429	-85.000%
2026-07-17	0.4700	0.4900	0.2000	0.2000	-44.444%	73	395	-85.000%
2026-07-16	0.3000	0.3600	0.3000	0.3600	+24.138%	73	390	-91.667%
2026-07-15	0.4100	0.4200	0.2800	0.2900	-23.684%	80	377	-89.655%
2026-07-14	0.3600	0.4700	0.3600	0.3800	-7.317%	192	391	-92.105%
2026-07-13	0.4000	0.4500	0.4000	0.4100	+7.895%	142	434	-92.683%
2026-07-10	0.3500	0.4000	0.3400	0.3800	+18.750%	51	365	-92.105%
2026-07-09	0.4300	0.4400	0.2600	0.3200	-17.949%	98	364	-90.625%
2026-07-08	0.4000	0.4500	0.3300	0.3900	+8.333%	93	387	-92.308%
2026-07-07	0.3800	0.4200	0.3500	0.3600	+2.857%	59	360	-91.667%
2026-07-06	0.5000	0.5000	0.3400	0.3500	+25.000%	93	371	-91.429%
2026-07-02	0.4400	0.4400	0.2600	0.2800	-22.222%	150	374	-89.286%
2026-07-01	0.3700	0.5000	0.2900	0.3600	-23.404%	168	374	-91.667%
2026-06-30	0.4700	0.5400	0.3500	0.4700	-9.615%	189	380	-93.617%
2026-06-29	0.4200	0.5300	0.4000	0.5200	-1.887%	164	381	-94.231%
2026-06-26	0.5200	0.7000	0.4000	0.5300	+3.922%	105	335	-94.340%
2026-06-25	0.4500	0.6200	0.4300	0.5100	+41.667%	98	262	-94.118%
2026-06-24	0.4300	0.4500	0.3200	0.3600	0.000%	132	296	-91.667%
2026-06-23	0.4300	0.4600	0.3600	0.3600	+9.091%	68	278	-91.667%
2026-06-22	0.3500	0.4100	0.3200	0.3300	+13.793%	95	269	-90.909%
2026-06-18	0.3500	0.3500	0.2800	0.2900	-30.952%	70	291	-89.655%
2026-06-17	0.3400	0.4200	0.3400	0.4200	+10.526%	53	291	-92.857%
2026-06-16	0.3800	0.4000	0.3800	0.3800	+100.000%	55	291	-92.105%
2026-06-15	0.2800	0.3100	0.1800	0.1900	-32.143%	35	268	-84.211%
2026-06-12	0.4800	0.4900	0.2800	0.2800	-3.448%	52	280	-89.286%
2026-06-11	0.3300	0.3500	0.2900	0.2900	-29.268%	51	276	-89.655%
2026-06-10	0.4200	0.4200	0.4100	0.4100	+64.000%	31	286	-92.683%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-3.846%	1	259	-88.000%
2026-06-02	0.2600	0.2600	0.1200	0.2600	-33.333%	11	259	-88.462%
2026-05-27	0.3500	0.3900	0.3500	0.3900	+18.182%	2	269	-92.308%
2026-05-04	0.3300	0.3300	0.3300	0.3300	+6.452%	1	269	-90.909%
2026-04-20	0.3300	0.3300	0.3100	0.3100	-42.593%	29	269	-90.323%
2026-04-15	0.5200	0.5400	0.5200	0.5400	-16.923%	2	298	-94.444%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-16.667%	1	299	-95.385%
2026-04-13	0.7800	0.7800	0.7800	0.7800	-3.704%	15	300	-96.154%
2026-04-10	0.8700	0.8700	0.8100	0.8100	-2.410%	15	301	-96.296%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-2.353%	1	301	-96.386%
2026-04-08	0.7900	0.8500	0.7900	0.8500	-17.476%	11	301	-96.471%
2026-04-07	1.0500	1.0500	1.0100	1.0300	-2.830%	36	306	-97.087%
2026-04-06	1.1400	1.1400	1.0600	1.0600	-10.169%	13	300	-97.170%
2026-04-01	1.1800	1.1800	1.1800	1.1800	-18.056%	10	299	-97.458%
2026-03-31	1.4400	1.4400	1.4400	1.4400	-17.241%	1	309	-97.917%
2026-03-27	1.7400	1.7400	1.7400	1.7400	+25.180%	3	310	-98.276%
2026-03-26	1.3900	1.3900	1.3900	1.3900	+12.097%	10	312	-97.842%
2026-03-25	1.2400	1.2400	1.2400	1.2400	-0.800%	3	312	-97.581%
2026-03-24	1.2500	1.2500	1.2500	1.2500	+54.321%	1	312	-97.600%
2026-03-12	0.7300	0.8600	0.7300	0.8100	-3.571%	295	312	-96.296%
2026-03-09	0.9100	0.9100	0.8400	0.8400	-2.326%	15	306	-96.429%
2026-03-06	0.8600	0.8600	0.8600	0.8600	+24.638%	1	317	-96.512%
2026-03-04	0.6900	0.6900	0.6900	0.6900	-21.591%	10	316	-95.652%
2026-02-27	0.8800	0.9500	0.8000	0.8800	+23.944%	1,539	316	-96.591%
2026-02-25	0.7100	0.7100	0.7100	0.7100	-15.476%	14	299	-95.775%
2026-02-17	0.8400	0.8400	0.8400	0.8400	+58.491%	2	299	-96.429%
2026-01-29	0.5000	0.5300	0.5000	0.5300	+35.897%	4	297	-94.340%
2026-01-21	0.3900	0.3900	0.3900	0.3900	+5.405%	9	296	-92.308%
2025-12-26	0.3700	0.3700	0.3700	0.3700	-31.481%	3	287	-91.892%
2025-11-26	0.5400	0.5400	0.5400	0.5400	-27.027%	9	292	-94.444%
2025-11-21	0.7400	0.7400	0.7400	0.7400	+23.333%	3	292	-95.946%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+36.364%	9	289	-95.000%
2025-11-04	0.4000	0.4400	0.4000	0.4400	+15.789%	2	280	-93.182%
2025-11-03	0.3600	0.3800	0.3600	0.3800	-17.391%	2	282	-92.105%
2025-10-27	0.4200	0.4600	0.3500	0.4600	-4.167%	4	284	-93.478%
2025-10-24	0.4400	0.4900	0.4000	0.4800	-9.434%	4	284	-93.750%
2025-10-22	0.4400	0.5300	0.4400	0.5300	+8.163%	2	283	-94.340%
2025-10-06	0.4500	0.5400	0.4100	0.4900	-7.547%	4	283	-93.878%
2025-10-02	0.4200	0.5500	0.4200	0.5300	+3.922%	6	283	-94.340%
2025-09-30	0.4000	0.5100	0.3900	0.5100	-16.393%	8	283	-94.118%
2025-07-23	0.6100	0.6100	0.6100	0.6100	-1.613%	2	283	-95.082%
2025-07-15	0.6200	0.6200	0.6200	0.6200	-29.545%	2	285	-95.161%
2025-07-01	0.8800	0.8800	0.8800	0.8800	-11.111%	1	294	-96.591%
2025-06-27	0.9900	0.9900	0.9900	0.9900	-10.000%	13	295	-96.970%
2025-06-25	1.1000	1.1000	1.1000	1.1000	-16.667%	10	308	-97.273%
2025-06-16	1.3200	1.3200	1.3200	1.3200	-7.042%	2	298	-97.727%
2025-06-04	1.4200	1.4200	1.4200	1.4200	-2.740%	1	295	-97.887%
2025-06-03	1.5100	1.5100	1.4500	1.4600	-10.429%	22	295	-97.945%
2025-06-02	1.5700	1.6300	1.5700	1.6300	-0.610%	2	293	-98.160%
2025-05-30	1.5600	1.6400	1.5600	1.6400	+5.128%	8	293	-98.171%
2025-05-22	1.5600	1.5600	1.5600	1.5600	-1.266%	1	293	-98.077%
2025-05-19	1.5800	1.5800	1.5800	1.5800	+2.597%	1	293	-98.101%
2025-05-15	1.5400	1.5400	1.5400	1.5400	-0.645%	5	293	-98.052%
2025-05-13	1.4900	1.6300	1.4900	1.5500	-11.429%	13	288	-98.065%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-12.500%	1	287	-98.286%
2025-05-07	2.0400	2.0400	1.9500	2.0000	-3.846%	10	288	-98.500%
2025-05-06	2.0300	2.0800	2.0300	2.0800	+8.333%	13	288	-98.558%
2025-05-01	1.8500	1.9500	1.8000	1.9200	-28.358%	15	282	-98.438%
2025-04-24	2.7600	2.8800	2.5300	2.6800	-27.371%	10	279	-98.881%
2025-04-22	3.7900	3.7900	3.6900	3.6900	+23.411%	4	279	-99.187%
2025-04-15	2.9200	3.0400	2.9200	2.9900	-36.111%	106	279	-98.997%
2025-04-08	2.9500	4.6800	2.9500	4.6800	+17.293%	9	184	-99.359%
2025-04-07	4.1800	4.1800	3.7600	3.9900	+17.699%	12	182	-99.248%
2025-04-04	3.0000	3.3900	3.0000	3.3900	+32.941%	14	183	-99.115%
2025-04-03	2.5400	2.5500	2.5400	2.5500	+15.385%	13	181	-98.824%
2025-04-01	2.2100	2.2100	2.2100	2.2100	-5.957%	2	172	-98.643%
2025-03-31	2.4600	2.5400	2.3500	2.3500	+41.566%	20	172	-98.723%
2025-03-25	1.6600	1.6600	1.6600	1.6600	-6.742%	10	157	-98.193%
2025-03-24	1.7800	1.7800	1.7800	1.7800	-15.238%	1	157	-98.315%
2025-03-18	2.1100	2.1100	2.1000	2.1000	-15.663%	11	157	-98.571%
2025-03-13	2.4900	2.4900	2.4900	2.4900	+20.290%	1	146	-98.795%
2025-03-06	2.0700	2.0700	2.0700	2.0700	+18.286%	17	129	-98.551%
2025-02-26	1.7500	1.7500	1.7500	1.7500	+14.379%	10	129	-98.286%
2025-02-24	1.5300	1.5300	1.5300	1.5300	+25.410%	10	129	-98.039%
2025-02-20	1.2200	1.2200	1.2200	1.2200	-23.750%	1	119	-97.541%
2025-02-03	1.6000	1.6000	1.6000	1.6000	+8.844%	20	118	-98.125%
2025-01-30	1.6000	1.6000	1.4700	1.4700	+31.250%	7	121	-97.959%
2025-01-23	1.3400	1.3400	1.1200	1.1200	-17.647%	5	121	-97.321%
2024-12-13	1.3600	1.3600	1.3600	1.3600	+4.615%	20	120	-97.794%
2024-12-12	1.4100	1.4100	1.3000	1.3000	-7.143%	2	110	-97.692%
2024-12-09	1.4800	1.4800	1.4000	1.4000	-6.667%	7	110	-97.857%
2024-11-27	1.7600	1.7600	1.5000	1.5000	-30.876%	4	104	-98.000%
2024-09-24	2.1500	2.1700	2.1500	2.1700	+5.854%	2	104	-98.618%
2024-09-19	2.0500	2.0500	2.0500	2.0500	-12.393%	1	103	-98.537%
2024-09-18	2.2800	2.3400	2.2700	2.3400	+4.000%	4	102	-98.718%
2024-09-17	2.2300	2.2500	2.1800	2.2500	-23.986%	8	101	-98.667%
2024-09-06	2.9500	2.9800	2.9300	2.9600	+15.625%	12	98	-98.986%
2024-09-03	2.5200	2.5600	2.5200	2.5600	-5.185%	2	98	-98.828%
2024-08-23	2.7000	2.7000	2.7000	2.7000	+3.846%	2	98	-98.889%
2024-08-22	2.7000	2.7000	2.5600	2.6000	-4.059%	10	97	-98.846%
2024-08-21	2.5100	2.7200	2.5100	2.7100	-20.294%	14	98	-98.893%
2024-08-12	3.4500	3.5000	3.4000	3.4000	-9.333%	66	91	-99.118%
2024-08-08	3.9000	3.9000	3.7500	3.7500	-8.537%	4	65	-99.200%
2024-08-05	4.1000	4.1000	4.1000	4.1000	+74.468%	5	64	-99.268%
2024-07-24	2.3500	2.3500	2.3500	2.3500	+9.302%	1	64	-98.723%
2024-07-17	2.1500	2.1500	2.1500	2.1500	+4.878%	1	64	-98.605%
2024-07-16	2.0500	2.0500	2.0500	2.0500	+10.811%	1	64	-98.537%
2024-07-12	1.8500	1.8500	1.8500	1.8500	-5.128%	1	64	-98.378%
2024-07-09	1.6800	1.9500	1.6800	1.9500	+1.036%	3	64	-98.462%
2024-07-08	1.8400	1.9300	1.8300	1.9300	+1.579%	3	64	-98.446%
2024-06-28	1.9000	1.9000	1.9000	1.9000	+5.556%	2	65	-98.421%
2024-06-18	1.7500	2.0000	1.7500	1.8000	+9.756%	6	64	-98.333%
2024-06-10	1.6400	1.6400	1.6400	1.6400	-41.844%	2	64	-98.171%
2024-05-30	2.8200	2.8200	2.8200	2.8200	+41.000%	1	64	-98.936%
2024-05-20	2.0000	2.0000	2.0000	2.0000	-48.052%	10	64	-98.500%
2024-04-30	3.8500	3.8500	3.8500	3.8500	-6.098%	1	70	-99.221%
2024-04-25	4.2000	4.2000	4.1000	4.1000	+7.895%	2	70	-99.268%
2024-04-24	3.3000	3.8000	3.3000	3.8000	+9.195%	2	71	-99.211%
2024-04-15	3.3000	3.5000	3.3000	3.4800	-1.972%	28	71	-99.138%
2024-04-10	3.5500	3.8700	3.1700	3.5500	-5.333%	81	82	-99.155%
2024-03-19	3.8000	3.9000	3.7000	3.7500	-3.846%	33	61	-99.200%
2024-03-18	3.8000	3.9500	3.7000	3.9000	+9.859%	35	78	-99.231%
2024-03-14	3.6500	3.6500	3.5500	3.5500	-4.054%	4	84	-99.155%
2024-03-13	3.5500	3.7000	3.5500	3.7000	+1.370%	59	85	-99.189%
2024-03-12	3.6500	3.6500	3.5000	3.6500	-5.195%	7	109	-99.178%
2024-03-11	3.8500	3.8500	3.8500	3.8500	-1.282%	2	110	-99.221%
2024-03-08	3.7000	4.0500	3.7000	3.9000	-1.266%	26	110	-99.231%
2024-03-07	3.9500	3.9500	3.9500	3.9500	0.000%	6	103	-99.241%
2024-03-06	3.9000	4.0000	3.8500	3.9500	+1.282%	14	97	-99.241%
2024-03-05	3.8500	3.9000	3.8500	3.9000	+9.244%	2	98	-99.231%
2024-02-22	3.5800	3.6000	3.5700	3.5700	-3.514%	10	98	-99.160%
2024-02-08	3.5500	3.7000	3.5500	3.7000	+2.778%	2	98	-99.189%
2024-02-07	3.7000	3.7000	3.4000	3.6000	-4.509%	53	99	-99.167%
2024-02-06	3.8000	3.9500	3.5000	3.7700	+0.533%	134	73	-99.204%
2024-02-02	3.6500	3.7500	3.6500	3.7500	0.000%	2	20	-99.200%
2024-01-31	3.9500	3.9500	3.7000	3.7500	-4.092%	4	20	-99.200%
2024-01-30	3.9200	4.2200	3.8300	3.9100	+2.895%	20	20	-99.233%
2024-01-24	3.8000	3.8000	3.8000	3.8000	-11.628%	10	23	-99.211%
2024-01-23	4.3000	4.3000	4.3000	4.3000	+9.974%	2	13	-99.302%
2024-01-22	3.8400	3.9900	3.8400	3.9100	-21.800%	10	11	-99.233%
2024-01-11	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-99.400%