Dark

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

EOD

Jul 31, 2026

0.2300+4.545%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.2500	0.2100	0.2300	+4.545%	25	160	0.000%
2026-07-30	0.2300	0.2300	0.2200	0.2200	-43.590%	25	179	+4.545%
2026-07-27	0.3200	0.3900	0.3100	0.3900	-4.878%	79	164	-41.026%
2026-07-24	0.3900	0.5100	0.3800	0.4100	+13.889%	95	201	-43.902%
2026-07-23	0.5100	0.5500	0.3600	0.3600	+44.000%	60	181	-36.111%
2026-07-21	0.4300	0.4300	0.2400	0.2500	-37.500%	37	150	-8.000%
2026-07-20	0.4000	0.4200	0.3900	0.4000	-13.043%	37	174	-42.500%
2026-07-15	0.5000	0.5400	0.4600	0.4600	-2.128%	45	150	-50.000%
2026-07-14	0.5300	0.5300	0.4200	0.4700	+14.634%	74	162	-51.064%
2026-07-13	0.5800	0.5900	0.4000	0.4100	-19.608%	40	139	-43.902%
2026-07-10	0.5100	0.5100	0.5000	0.5100	-29.167%	11	130	-54.902%
2026-07-09	0.7200	0.7300	0.7200	0.7200	+50.000%	26	124	-68.056%
2026-07-08	0.6000	0.6000	0.4700	0.4800	-12.727%	53	132	-52.083%
2026-07-07	0.5800	0.6400	0.4900	0.5500	+7.843%	88	132	-58.182%
2026-07-06	0.6100	0.6200	0.5100	0.5100	-12.069%	64	142	-54.902%
2026-07-02	0.6100	0.6400	0.5700	0.5800	+26.087%	64	116	-60.345%
2026-07-01	0.5300	0.6100	0.4600	0.4600	-43.902%	26	116	-50.000%
2026-06-30	0.7400	0.8200	0.7100	0.8200	+7.895%	31	118	-71.951%
2026-06-29	0.7000	0.7800	0.7000	0.7600	+4.110%	57	118	-69.737%
2026-06-26	0.7200	0.8000	0.7200	0.7300	-30.476%	21	121	-68.493%
2026-06-25	0.9700	1.0500	0.9100	1.0500	+101.923%	41	109	-78.095%
2026-06-24	0.5200	0.5200	0.5200	0.5200	+1.961%	5	115	-55.769%
2026-06-23	0.6400	0.6400	0.5100	0.5100	-12.069%	33	119	-54.902%
2026-06-22	0.6300	0.7000	0.5500	0.5800	+1.754%	10	99	-60.345%
2026-06-18	0.5200	0.6900	0.5200	0.5700	+1.786%	45	103	-59.649%
2026-06-17	0.4700	0.5900	0.4400	0.5600	+12.000%	46	103	-58.929%
2026-06-16	0.4200	0.5300	0.4200	0.5000	+28.205%	20	103	-54.000%
2026-06-15	0.5900	0.6400	0.3300	0.3900	-20.408%	135	101	-41.026%
2026-06-12	0.7300	0.7300	0.4800	0.4900	-10.909%	115	165	-53.061%
2026-06-11	0.5800	0.6600	0.5000	0.5500	-5.172%	105	123	-58.182%
2026-06-10	0.5000	0.5800	0.3800	0.5800	+11.538%	34	143	-60.345%
2026-06-09	0.3400	0.5200	0.2900	0.5200	+44.444%	56	124	-55.769%
2026-06-08	0.4300	0.4700	0.3600	0.3600	-16.279%	68	130	-36.111%
2026-06-05	0.3800	0.4400	0.3700	0.4300	+19.444%	60	121	-46.512%
2026-06-04	0.4300	0.4300	0.3500	0.3600	-18.182%	57	122	-36.111%
2026-06-02	0.4300	0.4600	0.4200	0.4400	+22.222%	31	113	-47.727%
2026-06-01	0.4200	0.4200	0.3400	0.3600	0.000%	57	131	-36.111%
2026-05-29	0.3500	0.3700	0.3500	0.3600	-16.279%	26	131	-36.111%
2026-05-28	0.4400	0.4400	0.3800	0.4300	+10.256%	52	114	-46.512%
2026-05-27	0.4700	0.4700	0.3500	0.3900	+5.405%	45	122	-41.026%
2026-05-26	0.4400	0.4400	0.3600	0.3700	-7.500%	45	119	-37.838%
2026-05-22	0.4600	0.4600	0.3800	0.4000	-16.667%	48	119	-42.500%
2026-05-21	0.4900	0.4900	0.4800	0.4800	+26.316%	23	127	-52.083%
2026-05-20	0.3700	0.3800	0.3700	0.3800	-19.149%	2	127	-39.474%
2026-04-21	0.4700	0.4700	0.4700	0.4700	-14.545%	1	119	-51.064%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	119	-58.182%
2026-04-16	1.0100	1.0100	0.6500	0.6500	-61.765%	3	119	-64.615%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-24.107%	1	119	-86.471%
2026-03-31	2.1100	2.2400	2.1100	2.2400	+19.149%	2	119	-89.732%
2026-03-25	1.8700	1.8800	1.8700	1.8800	+5.618%	10	119	-87.766%
2026-03-24	1.7800	1.7800	1.7800	1.7800	+23.611%	1	119	-87.079%
2026-03-19	1.4400	1.4400	1.4400	1.4400	+16.129%	1	118	-84.028%
2026-03-16	1.2600	1.3200	1.1800	1.2400	+2.479%	375	119	-81.452%
2026-03-12	1.2800	1.2800	1.2100	1.2100	+7.080%	2	87	-80.992%
2026-03-11	1.2600	1.2800	1.1200	1.1300	+3.670%	598	87	-79.646%
2026-03-04	1.0400	1.1400	1.0200	1.0900	-7.627%	120	84	-78.899%
2026-03-02	1.3000	1.3300	1.1600	1.1800	+9.259%	456	93	-80.508%
2026-02-26	1.0800	1.0800	1.0800	1.0800	-10.744%	1	84	-78.704%
2026-02-13	1.2100	1.2100	1.2100	1.2100	+35.955%	1	83	-80.992%
2026-02-09	1.0000	1.0000	0.8800	0.8900	-22.609%	14	83	-74.157%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-16.667%	2	80	-80.000%
2026-02-05	1.3000	1.3800	1.3000	1.3800	+58.621%	3	80	-83.333%
2026-02-03	0.8700	0.8700	0.8700	0.8700	+24.286%	3	82	-73.563%
2026-02-02	0.7000	0.7000	0.7000	0.7000	-5.405%	5	82	-67.143%
2026-01-29	0.8500	0.8500	0.7400	0.7400	+29.825%	4	87	-68.919%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-18.571%	1	85	-59.649%
2025-11-26	0.7100	0.7100	0.7000	0.7000	-20.455%	13	89	-67.143%
2025-11-20	0.7500	0.8800	0.7500	0.8800	-2.222%	2	89	-73.864%
2025-11-18	0.9000	0.9000	0.9000	0.9000	+45.161%	9	89	-74.444%
2025-11-10	0.6400	0.6400	0.6100	0.6200	-12.676%	8	89	-62.903%
2025-11-07	0.7200	0.7500	0.7100	0.7100	+16.393%	4	89	-67.606%
2025-11-04	0.5900	0.6100	0.5900	0.6100	+5.172%	4	90	-62.295%
2025-11-03	0.5200	0.5800	0.5200	0.5800	+7.407%	6	90	-60.345%
2025-10-30	0.4800	0.5400	0.4800	0.5400	+8.000%	2	90	-57.407%
2025-10-29	0.4800	0.6000	0.4800	0.5000	-5.660%	4	90	-54.000%
2025-10-28	0.5300	0.5300	0.5300	0.5300	-14.516%	1	90	-56.604%
2025-10-27	0.5200	0.6200	0.5200	0.6200	-4.615%	4	89	-62.903%
2025-10-24	0.6300	0.6500	0.6300	0.6500	+8.333%	2	89	-64.615%
2025-10-21	0.6700	0.7100	0.6000	0.6000	-31.818%	11	88	-61.667%
2025-10-17	0.8400	0.8800	0.8400	0.8800	+27.536%	2	84	-73.864%
2025-10-03	0.5900	0.6900	0.5900	0.6900	-8.000%	4	83	-66.667%
2025-10-02	0.6400	0.7500	0.5900	0.7500	+13.636%	4	82	-69.333%
2025-09-30	0.6100	0.7200	0.5800	0.6600	-17.500%	28	83	-65.152%
2025-09-03	0.8000	0.8000	0.8000	0.8000	+1.266%	1	75	-71.250%
2025-08-22	0.7900	0.7900	0.7900	0.7900	+21.538%	3	74	-70.886%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+18.182%	2	76	-64.615%
2025-07-31	0.5500	0.5500	0.5500	0.5500	-38.202%	2	78	-58.182%
2025-07-11	0.8900	0.8900	0.8900	0.8900	-16.038%	1	80	-74.157%
2025-07-07	1.0400	1.0600	1.0400	1.0600	-30.263%	2	79	-78.302%
2025-06-24	1.5200	1.5200	1.5200	1.5200	-15.084%	2	79	-84.868%
2025-06-06	1.6700	1.7900	1.6700	1.7900	+1.130%	4	77	-87.151%
2025-06-05	1.7700	1.7700	1.7700	1.7700	-5.851%	1	77	-87.006%
2025-06-04	1.8100	1.8800	1.8100	1.8800	-8.293%	4	76	-87.766%
2025-06-02	2.1600	2.1600	2.0500	2.0500	+4.061%	4	76	-88.780%
2025-05-30	2.0500	2.1500	1.9700	1.9700	-3.902%	20	76	-88.325%
2025-05-29	2.1200	2.1300	2.0400	2.0500	-4.651%	18	79	-88.780%
2025-05-21	2.1500	2.1500	2.1500	2.1500	+4.878%	1	79	-89.302%
2025-05-20	2.0500	2.0500	2.0500	2.0500	-12.766%	1	78	-88.780%
2025-05-08	2.3500	2.3500	2.3500	2.3500	-11.654%	1	77	-90.213%
2025-05-07	2.7100	2.7100	2.6600	2.6600	-2.206%	2	78	-91.353%
2025-05-06	2.7200	2.7200	2.7200	2.7200	-16.308%	1	78	-91.544%
2025-04-28	3.2900	3.2900	3.2200	3.2500	-1.515%	4	78	-92.923%
2025-04-25	3.5400	3.5400	3.3000	3.3000	-9.589%	16	79	-93.030%
2025-04-24	3.7200	3.7200	3.6500	3.6500	-25.510%	2	79	-93.699%
2025-04-22	4.9400	4.9400	4.8500	4.9000	-12.500%	4	79	-95.306%
2025-04-21	5.6400	5.6400	5.6000	5.6000	+17.895%	2	80	-95.893%
2025-04-17	4.7900	4.7900	4.7500	4.7500	+6.742%	2	81	-95.158%
2025-04-14	4.4500	4.4500	4.4500	4.4500	+5.952%	13	81	-94.831%
2025-04-11	4.3500	4.4000	4.1500	4.2000	+3.704%	12	68	-94.524%
2025-04-08	4.0900	4.0900	4.0500	4.0500	-12.903%	2	68	-94.321%
2025-04-04	4.5700	4.6500	4.2500	4.6500	+57.627%	14	68	-95.054%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+11.321%	1	74	-92.203%
2025-03-17	2.6500	2.6500	2.6500	2.6500	-20.896%	1	73	-91.321%
2025-03-13	3.4200	3.4500	3.3000	3.3500	+3.077%	8	71	-93.134%
2025-03-12	3.2900	3.2900	3.2100	3.2500	+25.483%	4	71	-92.923%
2025-03-03	2.6000	2.6000	2.5900	2.5900	+13.596%	2	70	-91.120%
2025-02-26	2.2800	2.2800	2.2800	2.2800	+9.615%	10	71	-89.912%
2025-02-05	2.0800	2.0800	2.0800	2.0800	+3.483%	1	65	-88.942%
2025-01-30	1.9900	2.0100	1.9800	2.0100	+19.643%	4	65	-88.557%
2025-01-22	1.6800	1.6800	1.6800	1.6800	-11.579%	1	62	-86.310%
2025-01-15	1.9000	1.9000	1.9000	1.9000	-15.556%	1	63	-87.895%
2025-01-10	2.2500	2.2500	2.2500	2.2500	+4.651%	2	62	-89.778%
2025-01-07	2.0500	2.1500	2.0500	2.1500	+10.256%	2	61	-89.302%
2024-12-04	1.9500	1.9500	1.9500	1.9500	-31.095%	1	59	-88.205%
2024-10-14	2.8300	2.8300	2.8300	2.8300	-26.684%	1	58	-91.873%
2024-10-07	3.0700	3.8600	3.0700	3.8600	+39.855%	10	58	-94.041%
2024-09-25	2.7500	2.7600	2.7500	2.7600	-23.333%	10	53	-91.667%
2024-09-03	3.7000	3.7000	3.6000	3.6000	-6.494%	5	51	-93.611%
2024-08-23	3.8500	3.8500	3.8500	3.8500	-1.282%	4	56	-94.026%
2024-08-14	3.8000	3.9000	3.8000	3.9000	-4.878%	2	58	-94.103%
2024-08-13	4.2000	4.2000	4.1000	4.1000	-30.508%	5	56	-94.390%
2024-08-05	5.7500	6.0000	5.7000	5.9000	+35.632%	4	53	-96.102%
2024-08-02	4.3500	4.3500	4.3500	4.3500	+64.151%	3	49	-94.713%
2024-07-11	2.6500	2.6500	2.6500	2.6500	+3.922%	1	52	-91.321%
2024-07-09	2.5500	2.5500	2.5500	2.5500	+2.000%	1	51	-90.980%
2024-06-28	2.5000	2.5000	2.5000	2.5000	-5.303%	4	50	-90.800%
2024-06-27	2.6300	2.6400	2.6300	2.6400	-28.649%	20	48	-91.288%
2024-06-03	3.4000	3.7000	3.4000	3.7000	+4.225%	4	28	-93.784%
2024-05-30	3.5500	3.5500	3.5500	3.5500	+18.333%	1	24	-93.521%
2024-05-21	3.0000	3.0000	3.0000	3.0000	-34.783%	1	23	-92.333%
2024-04-30	4.7800	4.7800	4.6000	4.6000	+2.222%	3	22	-95.000%
2024-04-26	4.5000	4.5000	4.5000	4.5000	-17.431%	2	19	-94.889%
2024-04-25	5.4500	5.4500	5.4500	5.4500	+9.000%	2	18	-95.780%
2024-04-18	5.0000	5.0000	5.0000	5.0000	+11.111%	1	16	-95.400%
2024-03-15	4.5000	4.5000	4.5000	4.5000	+9.756%	10	10	-94.889%
2024-03-12	4.1000	4.1000	4.1000	4.1000	-30.508%	5	10	-94.390%
2024-01-17	5.9000	5.9000	5.9000	5.9000	0.000%	5	5	-96.102%