Dark

MSFT20261218P210
MSFT Dec 18 2026 210.00 Put (MSFT261218P00210000)
option OPRA

EOD

Sep 28, 2026

0.1300+116.667%(+0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1500	0.0600	0.1300	+116.667%	10	146	0.000%
2026-09-25	0.1300	0.1400	0.0600	0.0600	-64.706%	16	143	+116.667%
2026-09-24	0.1600	0.1700	0.1000	0.1700	0.000%	3	144	-23.529%
2026-09-23	0.1700	0.1700	0.1700	0.1700	+70.000%	1	142	-23.529%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+42.857%	1	142	+30.000%
2026-09-21	0.1300	0.1300	0.0700	0.0700	-12.500%	4	141	+85.714%
2026-09-18	0.1400	0.1400	0.0800	0.0800	0.000%	4	140	+62.500%
2026-09-17	0.0700	0.0800	0.0700	0.0800	0.000%	15	138	+62.500%
2026-09-16	0.1600	0.1600	0.0800	0.0800	+33.333%	16	153	+62.500%
2026-09-15	0.2500	0.2500	0.0600	0.0600	0.000%	4	139	+116.667%
2026-09-14	0.1400	0.1400	0.0600	0.0600	-14.286%	2	139	+116.667%
2026-09-11	0.1100	0.1100	0.0700	0.0700	-56.250%	3	140	+85.714%
2026-09-10	0.1700	0.1700	0.0600	0.1600	+6.667%	6	140	-18.750%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-11.765%	2	140	-13.333%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+88.889%	1	139	-23.529%
2026-09-04	0.2100	0.2100	0.0900	0.0900	+80.000%	2	140	+44.444%
2026-09-03	0.1800	0.1800	0.0500	0.0500	-44.444%	4	140	+160.000%
2026-09-02	0.0900	0.0900	0.0900	0.0900	+28.571%	38	142	+44.444%
2026-09-01	0.1900	0.1900	0.0700	0.0700	+40.000%	4	180	+85.714%
2026-08-31	0.1800	0.2800	0.0500	0.0500	-44.444%	13	180	+160.000%
2026-08-28	0.1200	0.1400	0.0700	0.0900	-10.000%	40	181	+44.444%
2026-08-27	0.1700	0.1700	0.0900	0.1000	+42.857%	4	153	+30.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-22.222%	2	154	+85.714%
2026-08-25	0.2700	0.2700	0.0900	0.0900	-47.059%	3	154	+44.444%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+6.250%	1	155	-23.529%
2026-08-21	0.1500	0.1600	0.1500	0.1600	-15.789%	3	155	-18.750%
2026-08-20	0.1900	0.1900	0.1900	0.1900	0.000%	1	154	-31.579%
2026-08-19	0.1900	0.1900	0.1900	0.1900	0.000%	2	153	-31.579%
2026-08-17	0.1900	0.1900	0.1900	0.1900	+137.500%	2	153	-31.579%
2026-08-14	0.0700	0.0800	0.0500	0.0800	-20.000%	23	153	+62.500%
2026-08-13	0.1000	0.2400	0.0900	0.1000	-23.077%	38	176	+30.000%
2026-08-12	0.1900	0.1900	0.1200	0.1300	-55.172%	6	177	0.000%
2026-08-10	0.0900	0.2900	0.0900	0.2900	+52.632%	29	178	-55.172%
2026-08-06	0.2500	0.2500	0.1900	0.1900	-34.483%	23	200	-31.579%
2026-08-05	0.3300	0.3300	0.2900	0.2900	-12.121%	3	195	-55.172%
2026-07-31	0.3300	0.3300	0.3300	0.3300	-25.000%	2	195	-60.606%
2026-07-27	0.4500	0.4500	0.4400	0.4400	+7.317%	25	195	-70.455%
2026-07-24	0.5300	0.5300	0.4100	0.4100	-10.870%	49	211	-68.293%
2026-07-23	0.5700	0.5700	0.4600	0.4600	+27.778%	32	207	-71.739%
2026-07-21	0.3600	0.4800	0.3500	0.3600	-12.195%	42	197	-63.889%
2026-07-20	0.4200	0.4300	0.3800	0.4100	-32.787%	45	224	-68.293%
2026-07-13	0.6100	0.6100	0.6100	0.6100	-17.568%	7	204	-78.689%
2026-07-10	0.6000	0.7500	0.6000	0.7400	+1.370%	8	209	-82.432%
2026-07-07	0.6600	0.7500	0.5800	0.7300	+10.606%	39	203	-82.192%
2026-07-06	0.6500	0.8000	0.6500	0.6600	+10.000%	25	222	-80.303%
2026-07-02	0.6600	0.7400	0.6000	0.6000	-10.448%	40	208	-78.333%
2026-07-01	0.7200	0.8000	0.6600	0.6700	-22.989%	20	208	-80.597%
2026-06-30	0.7600	0.9500	0.7600	0.8700	-7.447%	18	221	-85.057%
2026-06-29	0.9000	1.0400	0.9000	0.9400	-16.071%	19	210	-86.170%
2026-06-26	1.1200	1.1200	1.1200	1.1200	+4.673%	2	219	-88.393%
2026-06-25	0.8600	1.2600	0.8200	1.0700	+24.419%	36	219	-87.850%
2026-06-24	0.6900	0.8600	0.6500	0.8600	+34.375%	15	202	-84.884%
2026-06-23	0.6600	0.6600	0.6000	0.6400	-17.949%	5	200	-79.688%
2026-06-22	0.7200	0.8600	0.7000	0.7800	+16.418%	72	198	-83.333%
2026-06-18	0.6800	0.8100	0.5700	0.6700	+9.836%	58	212	-80.597%
2026-06-17	0.6500	0.7500	0.5600	0.6100	+10.909%	60	212	-78.689%
2026-06-16	0.4900	0.6800	0.4500	0.5500	+27.907%	68	212	-76.364%
2026-06-15	0.6200	0.6700	0.3700	0.4300	-39.437%	130	210	-69.767%
2026-06-12	0.6700	0.7100	0.5000	0.7100	+22.414%	80	222	-81.690%
2026-06-11	0.7400	0.7400	0.5800	0.5800	-3.333%	57	193	-77.586%
2026-06-10	0.6000	0.6100	0.5700	0.6000	-1.639%	25	170	-78.333%
2026-06-09	0.4900	0.6700	0.4300	0.6100	+64.865%	88	179	-78.689%
2026-06-08	0.5700	0.5700	0.3500	0.3700	-15.909%	106	206	-64.865%
2026-06-05	0.5000	0.5000	0.4400	0.4400	+2.326%	60	171	-70.455%
2026-06-04	0.4400	0.4400	0.4300	0.4300	-4.444%	30	169	-69.767%
2026-06-03	0.4600	0.4600	0.4500	0.4500	+2.273%	26	164	-71.111%
2026-06-02	0.4500	0.4500	0.4400	0.4400	+2.326%	26	179	-70.455%
2026-05-29	0.3700	0.4300	0.3700	0.4300	+2.381%	25	160	-69.767%
2026-05-28	0.5200	0.5200	0.2000	0.4200	-30.000%	25	185	-69.048%
2026-05-12	0.6000	0.6000	0.6000	0.6000	0.000%	2	166	-78.333%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-6.250%	1	164	-78.333%
2026-04-28	0.6400	0.6400	0.6400	0.6400	+4.918%	10	165	-79.688%
2026-04-17	0.5700	0.6400	0.5700	0.6100	-29.885%	5	165	-78.689%
2026-04-15	0.9400	0.9400	0.8700	0.8700	-24.348%	4	169	-85.057%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-20.139%	1	169	-88.696%
2026-04-13	1.4200	1.5000	1.4200	1.4400	-4.000%	3	170	-90.972%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+4.895%	2	172	-91.333%
2026-04-09	1.4200	1.4300	1.4200	1.4300	-17.816%	22	170	-90.909%
2026-04-07	1.7400	1.7400	1.7400	1.7400	+2.959%	3	161	-92.529%
2026-04-06	1.6900	1.6900	1.6900	1.6900	-23.529%	1	158	-92.308%
2026-03-31	2.4700	2.4700	2.2000	2.2100	-18.148%	31	158	-94.118%
2026-03-30	2.4200	2.7000	2.4200	2.7000	+26.761%	5	158	-95.185%
2026-03-25	2.1000	2.1300	2.1000	2.1300	+1.429%	25	155	-93.897%
2026-03-24	2.0300	2.1000	2.0300	2.1000	+36.364%	2	151	-93.810%
2026-03-18	1.4000	1.6700	1.3400	1.5400	+17.557%	616	152	-91.558%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-9.028%	1	152	-90.076%
2026-03-12	1.4100	1.4400	1.4100	1.4400	+5.882%	2	152	-90.972%
2026-03-11	1.3900	1.4600	1.3000	1.3600	-4.895%	598	151	-90.441%
2026-03-09	1.4300	1.4300	1.4300	1.4300	+5.147%	55	164	-90.909%
2026-03-05	1.2000	1.4200	1.1200	1.3600	+4.615%	703	173	-90.441%
2026-03-04	1.3500	1.3500	1.1900	1.3000	-7.143%	119	167	-90.000%
2026-03-02	1.4200	1.5200	1.3500	1.4000	-7.895%	456	184	-90.714%
2026-02-24	1.6900	1.6900	1.5200	1.5200	+12.593%	46	171	-91.447%
2026-02-20	1.3500	1.3500	1.3500	1.3500	0.000%	1	217	-90.370%
2026-02-19	1.3500	1.3500	1.3500	1.3500	+3.053%	19	217	-90.370%
2026-02-18	1.3100	1.3100	1.3100	1.3100	-4.380%	2	236	-90.076%
2026-02-13	1.5800	1.5800	1.3700	1.3700	-0.725%	3	235	-90.511%
2026-02-12	1.3000	1.3800	1.3000	1.3800	+12.195%	21	235	-90.580%
2026-02-11	1.2300	1.2300	1.2300	1.2300	+14.953%	5	254	-89.431%
2026-02-09	1.0200	1.0700	1.0200	1.0700	-18.321%	25	251	-87.850%
2026-02-06	1.3100	1.3100	1.3100	1.3100	-9.655%	1	250	-90.076%
2026-02-05	1.4500	1.4500	1.4500	1.4500	+46.465%	5	251	-91.034%
2026-02-03	0.9900	0.9900	0.9900	0.9900	+22.222%	3	246	-86.869%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-5.814%	1	246	-83.951%
2026-01-29	1.0100	1.0100	0.8600	0.8600	+72.000%	25	245	-84.884%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-19.355%	4	241	-74.000%
2026-01-16	0.6200	0.6200	0.6200	0.6200	+3.333%	6	233	-79.032%
2026-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	10	233	-78.333%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-7.692%	3	243	-78.333%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-16.667%	1	246	-80.000%
2025-12-10	0.7800	0.7800	0.7800	0.7800	-22.000%	3	246	-83.333%
2025-11-20	0.9500	1.0000	0.9500	1.0000	+5.263%	2	243	-87.000%
2025-11-19	0.9300	0.9600	0.9300	0.9500	+20.253%	40	244	-86.316%
2025-11-07	0.8100	0.8400	0.7500	0.7900	+21.538%	76	284	-83.544%
2025-11-05	0.6500	0.6500	0.6500	0.6500	0.000%	2	358	-80.000%
2025-11-04	0.6500	0.6500	0.6500	0.6500	+1.563%	2	360	-80.000%
2025-10-30	0.5600	0.6400	0.5600	0.6400	+1.587%	2	361	-79.688%
2025-10-28	0.6300	0.6300	0.6300	0.6300	-8.696%	1	362	-79.365%
2025-10-27	0.6000	0.6900	0.6000	0.6900	-4.167%	2	362	-81.159%
2025-10-24	0.6900	0.7400	0.6600	0.7200	-23.404%	4	362	-81.944%
2025-10-17	0.8800	0.9400	0.8800	0.9400	-6.931%	2	363	-86.170%
2025-10-14	1.0100	1.0100	1.0100	1.0100	+36.486%	5	364	-87.129%
2025-10-06	0.6500	0.7400	0.6500	0.7400	-7.500%	2	369	-82.432%
2025-10-03	0.6800	0.8000	0.6800	0.8000	-1.235%	4	369	-83.750%
2025-10-02	0.7000	0.8100	0.7000	0.8100	+5.195%	4	369	-83.951%
2025-09-30	0.7100	0.7900	0.7000	0.7700	-10.465%	16	368	-83.117%
2025-09-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	368	-84.884%
2025-08-22	0.8500	0.8500	0.8500	0.8500	+14.865%	3	368	-84.706%
2025-08-11	0.7400	0.7400	0.7400	0.7400	-18.681%	1	369	-82.432%
2025-07-24	0.8500	0.9100	0.8500	0.9100	-7.143%	2	368	-85.714%
2025-07-22	0.9600	0.9800	0.9300	0.9800	-2.970%	7	368	-86.735%
2025-07-21	1.0100	1.0100	1.0100	1.0100	+4.124%	10	368	-87.129%
2025-07-18	0.9500	0.9700	0.8900	0.9700	-7.619%	151	378	-86.598%
2025-07-11	1.0500	1.0500	1.0500	1.0500	-13.223%	1	229	-87.619%
2025-07-07	1.1500	1.2100	1.1500	1.2100	-26.667%	2	229	-89.256%
2025-06-25	1.6500	1.6500	1.6500	1.6500	-10.811%	1	229	-92.121%
2025-06-06	1.9300	1.9300	1.8500	1.8500	-11.058%	4	229	-92.973%
2025-06-04	1.9800	2.0800	1.9800	2.0800	-9.170%	2	229	-93.750%
2025-06-02	2.2300	2.3400	2.2200	2.2900	+4.091%	4	229	-94.323%
2025-05-30	2.1800	2.3400	2.1400	2.2000	-3.084%	24	229	-94.091%
2025-05-29	2.3400	2.3400	2.2400	2.2700	-1.304%	18	227	-94.273%
2025-05-22	2.2500	2.3400	2.1900	2.3000	+0.437%	13	227	-94.348%
2025-05-13	2.3400	2.3400	2.2200	2.2900	-13.585%	18	225	-94.323%
2025-05-08	2.6500	2.6500	2.6500	2.6500	-7.666%	1	226	-95.094%
2025-05-07	2.9500	2.9500	2.8200	2.8700	+1.056%	12	226	-95.470%
2025-05-06	2.8400	2.8400	2.8400	2.8400	+4.412%	1	226	-95.423%
2025-05-01	2.8400	2.8600	2.7000	2.7200	-30.077%	10	226	-95.221%
2025-04-30	3.9400	3.9400	3.8900	3.8900	+6.868%	2	226	-96.658%
2025-04-29	3.6400	3.6900	3.5900	3.6400	+2.535%	4	226	-96.429%
2025-04-28	3.6400	3.6400	3.5500	3.5500	-10.127%	2	225	-96.338%
2025-04-24	4.1300	4.1400	3.9500	3.9500	-26.168%	5	225	-96.709%
2025-04-22	5.4400	5.4400	5.3500	5.3500	-21.208%	2	225	-97.570%
2025-04-07	7.1700	7.1700	6.7900	6.7900	+32.101%	12	225	-98.085%
2025-04-04	4.9300	5.1400	4.6300	5.1400	+27.228%	56	232	-97.471%
2025-04-03	3.8700	4.0400	3.8700	4.0400	+17.101%	17	259	-96.782%
2025-03-31	3.4500	3.4500	3.4500	3.4500	+38.000%	1	275	-96.232%
2025-03-25	2.5000	2.5000	2.5000	2.5000	-21.875%	1	275	-94.800%
2025-03-18	3.1500	3.2000	3.1500	3.2000	+1.911%	7	274	-95.938%
2025-03-14	3.2200	3.2400	3.1400	3.1400	-13.260%	20	267	-95.860%
2025-03-13	3.7700	3.7700	3.6200	3.6200	+0.836%	6	271	-96.409%
2025-03-12	3.6900	3.6900	3.5600	3.5900	-1.644%	10	271	-96.379%
2025-03-10	3.8900	3.8900	3.6300	3.6500	+14.063%	3	276	-96.438%
2025-03-07	3.2100	3.2200	3.2000	3.2000	+2.236%	8	275	-95.938%
2025-03-06	2.9700	3.1300	2.9700	3.1300	+1.954%	15	279	-95.847%
2025-03-05	3.0500	3.1000	2.9800	3.0700	-7.251%	22	293	-95.765%
2025-03-04	3.4500	3.4500	3.2000	3.3100	+6.774%	96	315	-96.073%
2025-03-03	3.0900	3.1400	3.0900	3.1000	+7.639%	21	409	-95.806%
2025-02-28	2.9800	3.0000	2.8600	2.8800	+15.663%	210	430	-95.486%
2025-02-26	2.4700	2.4900	2.4700	2.4900	-5.323%	2	534	-94.779%
2025-02-25	2.6300	2.6300	2.6300	2.6300	+11.441%	25	559	-95.057%
2025-02-24	2.4700	2.4700	2.3600	2.3600	+14.563%	2	559	-94.492%
2025-02-21	2.0600	2.0600	2.0600	2.0600	-8.444%	2	558	-93.689%
2025-02-05	2.2500	2.2500	2.2500	2.2500	+5.634%	12	558	-94.222%
2025-02-03	2.1300	2.1300	2.1300	2.1300	+0.948%	25	546	-93.897%
2025-01-30	2.2500	2.2500	2.0600	2.1100	+26.347%	99	534	-93.839%
2025-01-24	1.6700	1.6700	1.6700	1.6700	-1.183%	54	441	-92.216%
2025-01-23	1.7400	1.7400	1.6800	1.6900	-3.977%	214	414	-92.308%
2025-01-22	1.8200	1.8200	1.7600	1.7600	-14.563%	2	200	-92.614%
2025-01-15	2.0600	2.0600	2.0600	2.0600	-17.600%	1	200	-93.689%
2025-01-14	2.1000	2.5000	2.1000	2.5000	+2.041%	64	200	-94.800%
2025-01-10	1.6300	2.4500	0.8100	2.4500	+15.566%	166	192	-94.694%
2025-01-08	2.1200	2.1200	2.1200	2.1200	-10.549%	1	274	-93.868%
2025-01-07	2.2500	2.4100	2.0100	2.3700	+26.738%	6	274	-94.515%
2025-01-06	1.3900	1.8900	1.3900	1.8700	-23.361%	24	275	-93.048%
2024-12-20	1.8500	2.4400	1.8500	2.4400	+44.379%	173	284	-94.672%
2024-12-17	1.7200	2.1000	1.6500	1.6900	+4.969%	299	426	-92.308%
2024-12-16	1.6100	1.6100	1.6100	1.6100	-23.333%	4	210	-91.925%
2024-12-10	2.1000	2.3000	2.1000	2.1000	-13.223%	149	210	-93.810%
2024-11-07	2.5600	2.6000	2.4200	2.4200	-21.683%	22	69	-94.628%
2024-11-01	3.0600	3.0900	3.0600	3.0900	-10.435%	8	69	-95.793%
2024-10-17	3.2500	3.4500	3.2500	3.4500	-1.429%	2	69	-96.232%
2024-09-03	3.5000	3.5000	3.5000	3.5000	+9.375%	1	69	-96.286%
2024-08-19	3.2000	3.2000	3.2000	3.2000	-45.763%	1	69	-95.938%
2024-08-07	5.9000	5.9000	5.9000	5.9000	-4.065%	2	69	-97.797%
2024-08-05	5.1600	6.1500	5.1600	6.1500	+29.474%	5	69	-97.886%
2024-08-02	4.7500	4.7500	4.7500	4.7500	+41.791%	6	69	-97.263%
2024-07-17	3.3500	3.3500	3.3500	3.3500	+34.000%	1	70	-96.119%
2024-07-11	2.5000	2.5000	2.5000	2.5000	+13.636%	20	70	-94.800%
2024-07-08	2.2000	2.2000	2.2000	2.2000	-26.667%	2	69	-94.091%
2024-06-28	3.0000	3.0000	3.0000	3.0000	+15.385%	20	69	-95.667%
2024-06-26	2.6000	2.6000	2.6000	2.6000	-9.408%	1	69	-95.000%
2024-06-24	2.8700	2.8700	2.8700	2.8700	-7.419%	1	69	-95.470%
2024-06-20	3.1500	3.1500	3.0300	3.1000	+5.085%	55	69	-95.806%
2024-06-14	2.8000	2.9500	2.8000	2.9500	-28.049%	4	28	-95.593%
2024-05-30	4.0000	4.1000	4.0000	4.1000	+10.811%	4	26	-96.829%
2024-05-24	3.7000	3.7000	3.7000	3.7000	-28.846%	6	25	-96.486%
2024-05-02	5.2000	5.2000	5.2000	5.2000	-2.804%	1	25	-97.500%
2024-04-30	5.3500	5.3500	5.3500	5.3500	+9.856%	2	24	-97.570%
2024-04-26	4.8700	4.8700	4.8700	4.8700	-13.805%	20	22	-97.331%
2024-04-25	5.6500	5.6500	5.6500	5.6500	+6.604%	1	18	-97.699%
2024-04-22	5.3000	5.3000	5.3000	5.3000	-6.854%	2	17	-97.547%
2024-04-19	5.6900	5.6900	5.6900	5.6900	+5.370%	1	15	-97.715%
2024-04-18	5.4000	5.4000	5.4000	5.4000	+10.204%	1	14	-97.593%
2024-04-02	4.9000	4.9000	4.9000	4.9000	-9.259%	2	14	-97.347%
2024-03-05	5.4000	5.4000	5.4000	5.4000	-3.571%	5	14	-97.593%
2024-02-20	5.6000	5.6000	5.6000	5.6000	+30.233%	4	16	-97.679%
2024-02-16	4.3000	4.3000	4.3000	4.3000	-21.818%	2	11	-96.977%
2024-02-05	5.5000	5.5000	4.6500	5.5000	+10.000%	3	11	-97.636%
2024-02-02	5.0000	5.0000	5.0000	5.0000	-13.043%	1	8	-97.400%
2024-01-31	5.4000	5.7500	5.4000	5.7500	+7.076%	3	7	-97.739%
2024-01-26	5.6000	5.6000	5.3700	5.3700	0.000%	5	5	-97.579%