Dark

MSFT20261218P205
MSFT Dec 18 2026 205.00 Put (MSFT261218P00205000)
option OPRA

EOD

Sep 23, 2026

0.0700+16.667%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0800	0.0800	0.0700	0.0700	+16.667%	25	186	0.000%
2026-09-22	0.0600	0.0900	0.0500	0.0600	-33.333%	28	202	+16.667%
2026-09-21	0.1000	0.1000	0.0800	0.0900	+28.571%	36	187	-22.222%
2026-09-18	0.0600	0.0700	0.0600	0.0700	+40.000%	36	213	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-28.571%	1	192	+40.000%
2026-09-03	0.0900	0.0900	0.0700	0.0700	+40.000%	21	192	0.000%
2026-09-02	0.0600	0.0800	0.0500	0.0500	-28.571%	23	210	+40.000%
2026-08-26	0.0500	0.0700	0.0500	0.0700	+40.000%	6	196	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-37.500%	2	198	+40.000%
2026-08-24	0.0800	0.0900	0.0700	0.0800	+33.333%	10	200	-12.500%
2026-08-21	0.0600	0.0600	0.0600	0.0600	-25.000%	5	193	+16.667%
2026-08-20	0.0600	0.0800	0.0600	0.0800	0.000%	5	188	-12.500%
2026-08-19	0.0600	0.0800	0.0600	0.0800	0.000%	6	186	-12.500%
2026-08-18	0.0600	0.0800	0.0600	0.0800	0.000%	27	185	-12.500%
2026-08-17	0.0600	0.0800	0.0600	0.0800	0.000%	9	163	-12.500%
2026-08-14	0.0700	0.0800	0.0600	0.0800	+60.000%	11	158	-12.500%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-70.588%	1	149	+40.000%
2026-08-11	0.1800	0.1800	0.1700	0.1700	-10.526%	25	150	-58.824%
2026-08-10	0.1000	0.2100	0.1000	0.1900	+11.765%	27	170	-63.158%
2026-08-06	0.2900	0.2900	0.1500	0.1700	+70.000%	5	156	-58.824%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-56.522%	6	154	-30.000%
2026-07-31	0.2500	0.2500	0.2100	0.2300	+4.545%	25	160	-69.565%
2026-07-30	0.2300	0.2300	0.2200	0.2200	-43.590%	25	179	-68.182%
2026-07-27	0.3200	0.3900	0.3100	0.3900	-4.878%	79	164	-82.051%
2026-07-24	0.3900	0.5100	0.3800	0.4100	+13.889%	95	201	-82.927%
2026-07-23	0.5100	0.5500	0.3600	0.3600	+44.000%	60	181	-80.556%
2026-07-21	0.4300	0.4300	0.2400	0.2500	-37.500%	37	150	-72.000%
2026-07-20	0.4000	0.4200	0.3900	0.4000	-13.043%	37	174	-82.500%
2026-07-15	0.5000	0.5400	0.4600	0.4600	-2.128%	45	150	-84.783%
2026-07-14	0.5300	0.5300	0.4200	0.4700	+14.634%	74	162	-85.106%
2026-07-13	0.5800	0.5900	0.4000	0.4100	-19.608%	40	139	-82.927%
2026-07-10	0.5100	0.5100	0.5000	0.5100	-29.167%	11	130	-86.275%
2026-07-09	0.7200	0.7300	0.7200	0.7200	+50.000%	26	124	-90.278%
2026-07-08	0.6000	0.6000	0.4700	0.4800	-12.727%	53	132	-85.417%
2026-07-07	0.5800	0.6400	0.4900	0.5500	+7.843%	88	132	-87.273%
2026-07-06	0.6100	0.6200	0.5100	0.5100	-12.069%	64	142	-86.275%
2026-07-02	0.6100	0.6400	0.5700	0.5800	+26.087%	64	116	-87.931%
2026-07-01	0.5300	0.6100	0.4600	0.4600	-43.902%	26	116	-84.783%
2026-06-30	0.7400	0.8200	0.7100	0.8200	+7.895%	31	118	-91.463%
2026-06-29	0.7000	0.7800	0.7000	0.7600	+4.110%	57	118	-90.789%
2026-06-26	0.7200	0.8000	0.7200	0.7300	-30.476%	21	121	-90.411%
2026-06-25	0.9700	1.0500	0.9100	1.0500	+101.923%	41	109	-93.333%
2026-06-24	0.5200	0.5200	0.5200	0.5200	+1.961%	5	115	-86.538%
2026-06-23	0.6400	0.6400	0.5100	0.5100	-12.069%	33	119	-86.275%
2026-06-22	0.6300	0.7000	0.5500	0.5800	+1.754%	10	99	-87.931%
2026-06-18	0.5200	0.6900	0.5200	0.5700	+1.786%	45	103	-87.719%
2026-06-17	0.4700	0.5900	0.4400	0.5600	+12.000%	46	103	-87.500%
2026-06-16	0.4200	0.5300	0.4200	0.5000	+28.205%	20	103	-86.000%
2026-06-15	0.5900	0.6400	0.3300	0.3900	-20.408%	135	101	-82.051%
2026-06-12	0.7300	0.7300	0.4800	0.4900	-10.909%	115	165	-85.714%
2026-06-11	0.5800	0.6600	0.5000	0.5500	-5.172%	105	123	-87.273%
2026-06-10	0.5000	0.5800	0.3800	0.5800	+11.538%	34	143	-87.931%
2026-06-09	0.3400	0.5200	0.2900	0.5200	+44.444%	56	124	-86.538%
2026-06-08	0.4300	0.4700	0.3600	0.3600	-16.279%	68	130	-80.556%
2026-06-05	0.3800	0.4400	0.3700	0.4300	+19.444%	60	121	-83.721%
2026-06-04	0.4300	0.4300	0.3500	0.3600	-18.182%	57	122	-80.556%
2026-06-02	0.4300	0.4600	0.4200	0.4400	+22.222%	31	113	-84.091%
2026-06-01	0.4200	0.4200	0.3400	0.3600	0.000%	57	131	-80.556%
2026-05-29	0.3500	0.3700	0.3500	0.3600	-16.279%	26	131	-80.556%
2026-05-28	0.4400	0.4400	0.3800	0.4300	+10.256%	52	114	-83.721%
2026-05-27	0.4700	0.4700	0.3500	0.3900	+5.405%	45	122	-82.051%
2026-05-26	0.4400	0.4400	0.3600	0.3700	-7.500%	45	119	-81.081%
2026-05-22	0.4600	0.4600	0.3800	0.4000	-16.667%	48	119	-82.500%
2026-05-21	0.4900	0.4900	0.4800	0.4800	+26.316%	23	127	-85.417%
2026-05-20	0.3700	0.3800	0.3700	0.3800	-19.149%	2	127	-81.579%
2026-04-21	0.4700	0.4700	0.4700	0.4700	-14.545%	1	119	-85.106%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	119	-87.273%
2026-04-16	1.0100	1.0100	0.6500	0.6500	-61.765%	3	119	-89.231%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-24.107%	1	119	-95.882%
2026-03-31	2.1100	2.2400	2.1100	2.2400	+19.149%	2	119	-96.875%
2026-03-25	1.8700	1.8800	1.8700	1.8800	+5.618%	10	119	-96.277%
2026-03-24	1.7800	1.7800	1.7800	1.7800	+23.611%	1	119	-96.067%
2026-03-19	1.4400	1.4400	1.4400	1.4400	+16.129%	1	118	-95.139%
2026-03-16	1.2600	1.3200	1.1800	1.2400	+2.479%	375	119	-94.355%
2026-03-12	1.2800	1.2800	1.2100	1.2100	+7.080%	2	87	-94.215%
2026-03-11	1.2600	1.2800	1.1200	1.1300	+3.670%	598	87	-93.805%
2026-03-04	1.0400	1.1400	1.0200	1.0900	-7.627%	120	84	-93.578%
2026-03-02	1.3000	1.3300	1.1600	1.1800	+9.259%	456	93	-94.068%
2026-02-26	1.0800	1.0800	1.0800	1.0800	-10.744%	1	84	-93.519%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+35.955%	1	83	-94.215%
2026-02-09	1.0000	1.0000	0.8800	0.8900	-22.609%	14	83	-92.135%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-16.667%	2	80	-93.913%
2026-02-05	1.3000	1.3800	1.3000	1.3800	+58.621%	3	80	-94.928%
2026-02-03	0.8700	0.8700	0.8700	0.8700	+24.286%	3	82	-91.954%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-5.405%	5	82	-90.000%
2026-01-29	0.8500	0.8500	0.7400	0.7400	+29.825%	4	87	-90.541%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-18.571%	1	85	-87.719%
2025-11-26	0.7100	0.7100	0.7000	0.7000	-20.455%	13	89	-90.000%
2025-11-20	0.7500	0.8800	0.7500	0.8800	-2.222%	2	89	-92.045%
2025-11-18	0.9000	0.9000	0.9000	0.9000	+45.161%	9	89	-92.222%
2025-11-10	0.6400	0.6400	0.6100	0.6200	-12.676%	8	89	-88.710%
2025-11-07	0.7200	0.7500	0.7100	0.7100	+16.393%	4	89	-90.141%
2025-11-04	0.5900	0.6100	0.5900	0.6100	+5.172%	4	90	-88.525%
2025-11-03	0.5200	0.5800	0.5200	0.5800	+7.407%	6	90	-87.931%
2025-10-30	0.4800	0.5400	0.4800	0.5400	+8.000%	2	90	-87.037%
2025-10-29	0.4800	0.6000	0.4800	0.5000	-5.660%	4	90	-86.000%
2025-10-28	0.5300	0.5300	0.5300	0.5300	-14.516%	1	90	-86.792%
2025-10-27	0.5200	0.6200	0.5200	0.6200	-4.615%	4	89	-88.710%
2025-10-24	0.6300	0.6500	0.6300	0.6500	+8.333%	2	89	-89.231%
2025-10-21	0.6700	0.7100	0.6000	0.6000	-31.818%	11	88	-88.333%
2025-10-17	0.8400	0.8800	0.8400	0.8800	+27.536%	2	84	-92.045%
2025-10-03	0.5900	0.6900	0.5900	0.6900	-8.000%	4	83	-89.855%
2025-10-02	0.6400	0.7500	0.5900	0.7500	+13.636%	4	82	-90.667%
2025-09-30	0.6100	0.7200	0.5800	0.6600	-17.500%	28	83	-89.394%
2025-09-03	0.8000	0.8000	0.8000	0.8000	+1.266%	1	75	-91.250%
2025-08-22	0.7900	0.7900	0.7900	0.7900	+21.538%	3	74	-91.139%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+18.182%	2	76	-89.231%
2025-07-31	0.5500	0.5500	0.5500	0.5500	-38.202%	2	78	-87.273%
2025-07-11	0.8900	0.8900	0.8900	0.8900	-16.038%	1	80	-92.135%
2025-07-07	1.0400	1.0600	1.0400	1.0600	-30.263%	2	79	-93.396%
2025-06-24	1.5200	1.5200	1.5200	1.5200	-15.084%	2	79	-95.395%
2025-06-06	1.6700	1.7900	1.6700	1.7900	+1.130%	4	77	-96.089%
2025-06-05	1.7700	1.7700	1.7700	1.7700	-5.851%	1	77	-96.045%
2025-06-04	1.8100	1.8800	1.8100	1.8800	-8.293%	4	76	-96.277%
2025-06-02	2.1600	2.1600	2.0500	2.0500	+4.061%	4	76	-96.585%
2025-05-30	2.0500	2.1500	1.9700	1.9700	-3.902%	20	76	-96.447%
2025-05-29	2.1200	2.1300	2.0400	2.0500	-4.651%	18	79	-96.585%
2025-05-21	2.1500	2.1500	2.1500	2.1500	+4.878%	1	79	-96.744%
2025-05-20	2.0500	2.0500	2.0500	2.0500	-12.766%	1	78	-96.585%
2025-05-08	2.3500	2.3500	2.3500	2.3500	-11.654%	1	77	-97.021%
2025-05-07	2.7100	2.7100	2.6600	2.6600	-2.206%	2	78	-97.368%
2025-05-06	2.7200	2.7200	2.7200	2.7200	-16.308%	1	78	-97.426%
2025-04-28	3.2900	3.2900	3.2200	3.2500	-1.515%	4	78	-97.846%
2025-04-25	3.5400	3.5400	3.3000	3.3000	-9.589%	16	79	-97.879%
2025-04-24	3.7200	3.7200	3.6500	3.6500	-25.510%	2	79	-98.082%
2025-04-22	4.9400	4.9400	4.8500	4.9000	-12.500%	4	79	-98.571%
2025-04-21	5.6400	5.6400	5.6000	5.6000	+17.895%	2	80	-98.750%
2025-04-17	4.7900	4.7900	4.7500	4.7500	+6.742%	2	81	-98.526%
2025-04-14	4.4500	4.4500	4.4500	4.4500	+5.952%	13	81	-98.427%
2025-04-11	4.3500	4.4000	4.1500	4.2000	+3.704%	12	68	-98.333%
2025-04-08	4.0900	4.0900	4.0500	4.0500	-12.903%	2	68	-98.272%
2025-04-04	4.5700	4.6500	4.2500	4.6500	+57.627%	14	68	-98.495%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+11.321%	1	74	-97.627%
2025-03-17	2.6500	2.6500	2.6500	2.6500	-20.896%	1	73	-97.358%
2025-03-13	3.4200	3.4500	3.3000	3.3500	+3.077%	8	71	-97.910%
2025-03-12	3.2900	3.2900	3.2100	3.2500	+25.483%	4	71	-97.846%
2025-03-03	2.6000	2.6000	2.5900	2.5900	+13.596%	2	70	-97.297%
2025-02-26	2.2800	2.2800	2.2800	2.2800	+9.615%	10	71	-96.930%
2025-02-05	2.0800	2.0800	2.0800	2.0800	+3.483%	1	65	-96.635%
2025-01-30	1.9900	2.0100	1.9800	2.0100	+19.643%	4	65	-96.517%
2025-01-22	1.6800	1.6800	1.6800	1.6800	-11.579%	1	62	-95.833%
2025-01-15	1.9000	1.9000	1.9000	1.9000	-15.556%	1	63	-96.316%
2025-01-10	2.2500	2.2500	2.2500	2.2500	+4.651%	2	62	-96.889%
2025-01-07	2.0500	2.1500	2.0500	2.1500	+10.256%	2	61	-96.744%
2024-12-04	1.9500	1.9500	1.9500	1.9500	-31.095%	1	59	-96.410%
2024-10-14	2.8300	2.8300	2.8300	2.8300	-26.684%	1	58	-97.527%
2024-10-07	3.0700	3.8600	3.0700	3.8600	+39.855%	10	58	-98.187%
2024-09-25	2.7500	2.7600	2.7500	2.7600	-23.333%	10	53	-97.464%
2024-09-03	3.7000	3.7000	3.6000	3.6000	-6.494%	5	51	-98.056%
2024-08-23	3.8500	3.8500	3.8500	3.8500	-1.282%	4	56	-98.182%
2024-08-14	3.8000	3.9000	3.8000	3.9000	-4.878%	2	58	-98.205%
2024-08-13	4.2000	4.2000	4.1000	4.1000	-30.508%	5	56	-98.293%
2024-08-05	5.7500	6.0000	5.7000	5.9000	+35.632%	4	53	-98.814%
2024-08-02	4.3500	4.3500	4.3500	4.3500	+64.151%	3	49	-98.391%
2024-07-11	2.6500	2.6500	2.6500	2.6500	+3.922%	1	52	-97.358%
2024-07-09	2.5500	2.5500	2.5500	2.5500	+2.000%	1	51	-97.255%
2024-06-28	2.5000	2.5000	2.5000	2.5000	-5.303%	4	50	-97.200%
2024-06-27	2.6300	2.6400	2.6300	2.6400	-28.649%	20	48	-97.348%
2024-06-03	3.4000	3.7000	3.4000	3.7000	+4.225%	4	28	-98.108%
2024-05-30	3.5500	3.5500	3.5500	3.5500	+18.333%	1	24	-98.028%
2024-05-21	3.0000	3.0000	3.0000	3.0000	-34.783%	1	23	-97.667%
2024-04-30	4.7800	4.7800	4.6000	4.6000	+2.222%	3	22	-98.478%
2024-04-26	4.5000	4.5000	4.5000	4.5000	-17.431%	2	19	-98.444%
2024-04-25	5.4500	5.4500	5.4500	5.4500	+9.000%	2	18	-98.716%
2024-04-18	5.0000	5.0000	5.0000	5.0000	+11.111%	1	16	-98.600%
2024-03-15	4.5000	4.5000	4.5000	4.5000	+9.756%	10	10	-98.444%
2024-03-12	4.1000	4.1000	4.1000	4.1000	-30.508%	5	10	-98.293%
2024-01-17	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	-98.814%