Dark

MSFT20261218P215
MSFT Dec 18 2026 215.00 Put (MSFT261218P00215000)
option OPRA

EOD

Sep 29, 2026

0.09000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0900	0.0900	0.000%	1	195	0.000%
2026-09-24	0.0800	0.0900	0.0600	0.0900	+12.500%	285	196	0.000%
2026-09-23	0.0800	0.0800	0.0500	0.0800	+14.286%	25	429	+12.500%
2026-09-22	0.0800	0.0800	0.0700	0.0700	+40.000%	20	454	+28.571%
2026-09-21	0.0700	0.1000	0.0500	0.0500	-37.500%	46	474	+80.000%
2026-09-18	0.0900	0.0900	0.0700	0.0800	-38.462%	374	509	+12.500%
2026-09-17	0.1400	0.1400	0.1200	0.1300	+44.444%	15	170	-30.769%
2026-09-16	0.0800	0.0900	0.0800	0.0900	+12.500%	16	174	0.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	0.000%	3	169	+12.500%
2026-09-09	0.0900	0.0900	0.0800	0.0800	+60.000%	2	170	+12.500%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-66.667%	2	171	+80.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+50.000%	38	171	-40.000%
2026-08-28	0.1500	0.1500	0.0800	0.1000	0.000%	40	184	-10.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	4	172	-10.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+25.000%	1	176	-10.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	0.000%	4	176	+12.500%
2026-08-19	0.0800	0.0800	0.0800	0.0800	+14.286%	2	174	+12.500%
2026-08-17	0.0900	0.0900	0.0700	0.0700	-46.154%	2	174	+28.571%
2026-08-14	0.1400	0.1400	0.1100	0.1300	+30.000%	22	175	-30.769%
2026-08-13	0.1000	0.2500	0.1000	0.1000	-47.368%	32	183	-10.000%
2026-08-12	0.2800	0.2800	0.1900	0.1900	-34.483%	2	170	-52.632%
2026-08-10	0.3100	0.3400	0.2700	0.2900	+45.000%	24	169	-68.966%
2026-08-06	0.2600	0.2600	0.2000	0.2000	-31.034%	23	177	-55.000%
2026-08-05	0.2700	0.2900	0.1700	0.2900	+3.571%	9	163	-68.966%
2026-07-31	0.2800	0.2800	0.2800	0.2800	+55.556%	3	160	-67.857%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-40.000%	1	157	-50.000%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-31.818%	1	158	-70.000%
2026-07-27	0.4300	0.4400	0.4300	0.4400	-13.725%	50	159	-79.545%
2026-07-24	0.5200	0.5300	0.4700	0.5100	+4.082%	52	189	-82.353%
2026-07-21	0.4900	0.4900	0.4900	0.4900	+13.953%	31	159	-81.633%
2026-07-20	0.4300	0.4400	0.4200	0.4300	-29.508%	32	173	-79.070%
2026-07-15	0.6400	0.6400	0.4800	0.6100	-15.278%	22	164	-85.246%
2026-07-14	0.7000	0.7200	0.6700	0.7200	+10.769%	22	174	-87.500%
2026-07-13	0.7400	0.7400	0.6500	0.6500	-19.753%	10	160	-86.154%
2026-07-10	0.7400	0.8200	0.7300	0.8100	+20.896%	7	163	-88.889%
2026-07-07	0.8400	0.8500	0.6700	0.6700	-8.219%	25	159	-86.567%
2026-07-06	0.8500	0.9400	0.7300	0.7300	-9.877%	48	172	-87.671%
2026-07-02	0.8100	0.9200	0.7300	0.8100	+9.459%	30	162	-88.889%
2026-07-01	0.8200	0.8200	0.7400	0.7400	-24.490%	9	162	-87.838%
2026-06-30	0.9700	0.9800	0.9700	0.9800	-6.667%	8	162	-90.816%
2026-06-29	1.0900	1.0900	1.0400	1.0500	+0.962%	5	159	-91.429%
2026-06-26	1.7200	1.7200	1.0400	1.0400	-9.565%	5	158	-91.346%
2026-06-25	1.0500	1.1500	1.0100	1.1500	+23.656%	10	158	-92.174%
2026-06-24	0.8200	0.9300	0.8000	0.9300	-2.105%	12	157	-90.323%
2026-06-23	0.9900	0.9900	0.9500	0.9500	+5.556%	2	158	-90.526%
2026-06-22	0.9000	0.9100	0.8800	0.9000	+20.000%	26	155	-90.000%
2026-06-18	0.8000	0.8500	0.7200	0.7500	+10.294%	39	163	-88.000%
2026-06-17	0.8100	0.8200	0.6100	0.6800	+4.615%	41	163	-86.765%
2026-06-16	0.6500	0.6500	0.6100	0.6500	+12.069%	53	163	-86.154%
2026-06-15	0.5300	0.6500	0.5300	0.5800	-23.684%	39	168	-84.483%
2026-06-12	0.8300	0.8500	0.7100	0.7600	+10.145%	34	167	-88.158%
2026-06-11	0.7600	0.8200	0.6900	0.6900	-11.538%	23	170	-86.957%
2026-06-10	0.7600	0.7800	0.6900	0.7800	+25.806%	28	168	-88.462%
2026-06-09	0.6500	0.6800	0.5400	0.6200	+5.085%	52	164	-85.484%
2026-06-08	0.4800	0.5900	0.4200	0.5900	+20.408%	43	179	-84.746%
2026-06-04	0.5100	0.5100	0.4900	0.4900	-2.000%	34	161	-81.633%
2026-06-03	0.5800	0.5900	0.5000	0.5000	+11.111%	60	186	-82.000%
2026-06-02	0.4600	0.4600	0.4500	0.4500	+32.353%	26	160	-80.000%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-30.612%	2	143	-73.529%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+13.953%	25	145	-81.633%
2026-05-28	0.5300	0.5600	0.4200	0.4300	-28.333%	25	154	-79.070%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-23.077%	1	146	-85.000%
2026-05-05	0.7800	0.7800	0.7800	0.7800	-6.024%	1	147	-88.462%
2026-04-27	0.8300	0.8300	0.8300	0.8300	+36.066%	3	146	-89.157%
2026-04-22	0.6100	0.6100	0.6100	0.6100	-6.154%	1	143	-85.246%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-15.584%	1	145	-86.154%
2026-04-17	0.7400	0.7700	0.7400	0.7700	-22.222%	13	145	-88.312%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-43.103%	2	156	-90.909%
2026-04-10	1.2000	1.7400	1.2000	1.7400	+6.098%	2	154	-94.828%
2026-04-09	1.6300	1.6400	1.6300	1.6400	-18.812%	20	154	-94.512%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-26.277%	16	153	-95.545%
2026-03-31	2.7400	2.7400	2.7400	2.7400	-8.667%	1	152	-96.715%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+39.535%	1	152	-97.000%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+20.787%	1	152	-95.814%
2026-03-18	1.5200	1.8100	1.5200	1.7800	+11.250%	618	151	-94.944%
2026-03-13	1.6000	1.6000	1.6000	1.6000	+2.564%	1	144	-94.375%
2026-03-11	1.5700	1.5700	1.5600	1.5600	-1.887%	20	143	-94.231%
2026-03-10	1.5300	1.6200	1.4600	1.5900	0.000%	174	137	-94.340%
2026-03-05	1.3200	1.6100	1.2900	1.5900	+8.163%	703	133	-94.340%
2026-02-26	1.5000	1.5100	1.4100	1.4700	-16.000%	240	130	-93.878%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-0.568%	30	129	-94.857%
2026-02-23	1.7600	1.7600	1.7600	1.7600	+15.789%	1	106	-94.886%
2026-02-18	1.5200	1.5200	1.5200	1.5200	+31.034%	2	106	-94.079%
2026-02-09	1.1600	1.1600	1.1600	1.1600	+3.571%	5	104	-92.241%
2026-02-03	1.1200	1.1200	1.1200	1.1200	+20.430%	12	109	-91.964%
2026-01-30	0.9300	0.9300	0.9300	0.9300	-10.577%	1	97	-90.323%
2026-01-29	1.0100	1.0800	1.0100	1.0400	+73.333%	4	98	-91.346%
2026-01-26	0.5800	0.6000	0.5800	0.6000	-7.692%	22	94	-85.000%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-28.571%	6	72	-86.154%
2025-12-10	0.9100	0.9100	0.9100	0.9100	-17.273%	3	72	-90.110%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+25.000%	5	72	-91.818%
2025-11-13	0.8800	0.8800	0.8800	0.8800	-6.383%	1	72	-89.773%
2025-11-07	0.7900	0.9400	0.7900	0.9400	+38.235%	4	72	-90.426%
2025-10-29	0.6000	0.6900	0.6000	0.6800	-2.857%	4	72	-86.765%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	74	-87.143%
2025-10-27	0.6500	0.7500	0.6500	0.7500	-12.791%	2	73	-88.000%
2025-10-22	0.7500	0.8600	0.7500	0.8600	+4.878%	2	73	-89.535%
2025-10-06	0.7200	0.8200	0.7200	0.8200	-4.651%	2	72	-89.024%
2025-10-03	0.7500	0.8600	0.7500	0.8600	+1.176%	4	71	-89.535%
2025-10-02	0.7500	0.8800	0.7500	0.8500	0.000%	10	71	-89.412%
2025-09-30	0.7600	0.8600	0.7300	0.8500	-5.556%	30	69	-89.412%
2025-08-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	68	-90.000%
2025-08-21	0.9000	0.9000	0.9000	0.9000	+5.882%	3	69	-90.000%
2025-08-08	0.8500	0.8500	0.8500	0.8500	0.000%	1	66	-89.412%
2025-08-06	0.8500	0.8500	0.8500	0.8500	-7.609%	1	65	-89.412%
2025-08-04	0.9200	0.9200	0.9200	0.9200	-6.122%	3	64	-90.217%
2025-07-29	0.8800	0.9800	0.8800	0.9800	+1.031%	2	67	-90.816%
2025-07-25	0.9700	0.9700	0.9700	0.9700	-6.731%	1	67	-90.722%
2025-07-22	1.0400	1.0400	1.0400	1.0400	-9.565%	3	66	-91.346%
2025-07-10	1.1500	1.1500	1.1500	1.1500	-10.853%	1	63	-92.174%
2025-07-07	1.2700	1.2900	1.2700	1.2900	-36.453%	2	64	-93.023%
2025-06-06	2.0700	2.0700	2.0300	2.0300	-15.063%	4	64	-95.567%
2025-06-03	2.2900	2.3900	2.2900	2.3900	-1.240%	4	64	-96.234%
2025-05-30	2.3800	2.5500	2.3300	2.4200	-2.419%	56	64	-96.281%
2025-05-29	2.5400	2.5400	2.4100	2.4800	-14.187%	8	64	-96.371%
2025-05-01	2.8900	2.8900	2.8900	2.8900	-25.897%	10	64	-96.886%
2025-04-28	3.9900	3.9900	3.9000	3.9000	-2.500%	4	74	-97.692%
2025-04-25	4.2800	4.2800	4.0000	4.0000	-9.091%	8	74	-97.750%
2025-04-24	4.5400	4.5400	4.4000	4.4000	-11.111%	10	74	-97.955%
2025-04-23	4.9300	4.9500	4.9200	4.9500	-12.852%	3	74	-98.182%
2025-04-17	5.6800	5.6800	5.6800	5.6800	+1.429%	10	67	-98.415%
2025-04-16	5.6000	5.6000	5.6000	5.6000	-24.324%	1	67	-98.393%
2025-04-08	7.4000	7.4000	7.4000	7.4000	+30.973%	2	66	-98.784%
2025-04-04	5.6500	5.6500	5.6500	5.6500	+28.118%	2	68	-98.407%
2025-04-03	4.3400	4.4100	4.2800	4.4100	+11.929%	10	69	-97.959%
2025-04-01	3.9400	3.9400	3.9400	3.9400	+27.097%	5	73	-97.716%
2025-03-26	3.1400	3.1400	3.1000	3.1000	+11.913%	2	68	-97.097%
2025-03-25	2.7700	2.7700	2.7700	2.7700	-16.566%	1	68	-96.751%
2025-03-17	3.3200	3.3200	3.3200	3.3200	-4.323%	4	67	-97.289%
2025-03-14	3.5000	3.5400	3.4700	3.4700	-14.742%	6	63	-97.406%
2025-03-13	4.1600	4.1600	4.0700	4.0700	-3.783%	2	62	-97.789%
2025-03-10	4.2200	4.2300	4.2200	4.2300	+19.155%	4	62	-97.872%
2025-03-04	3.5500	3.5500	3.5500	3.5500	+13.057%	2	58	-97.465%
2025-03-03	3.2000	3.2000	3.1400	3.1400	+65.263%	2	56	-97.134%
2025-01-23	1.9000	1.9000	1.9000	1.9000	-19.492%	1	56	-95.263%
2025-01-15	2.3600	2.3600	2.3600	2.3600	-22.368%	2	55	-96.186%
2024-11-07	2.7700	3.0400	2.5000	3.0400	-42.205%	558	53	-97.039%
2024-08-12	5.2600	5.2600	5.2600	5.2600	-6.903%	2	53	-98.289%
2024-08-07	5.6500	5.6500	5.6500	5.6500	-18.938%	2	55	-98.407%
2024-08-05	6.5000	6.9700	6.5000	6.9700	+74.250%	17	57	-98.709%
2024-07-29	4.0000	4.0000	4.0000	4.0000	+51.515%	1	40	-97.750%
2024-07-19	2.6400	2.6400	2.6400	2.6400	-17.241%	2	39	-96.591%
2024-06-25	3.1900	3.1900	3.1900	3.1900	+0.314%	1	37	-97.179%
2024-06-14	3.1100	3.1800	3.1100	3.1800	-9.143%	4	36	-97.170%
2024-06-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	34	-97.429%
2024-05-30	4.0000	4.2000	4.0000	4.1000	+0.737%	4	33	-97.805%
2024-05-20	4.0700	4.0700	4.0700	4.0700	-28.596%	10	29	-97.789%
2024-05-02	5.7000	5.7000	5.7000	5.7000	-1.724%	1	19	-98.421%
2024-04-30	5.7000	5.8000	5.7000	5.8000	+8.411%	2	18	-98.448%
2024-04-26	5.3500	5.3500	5.3500	5.3500	-8.703%	4	16	-98.318%
2024-04-25	6.1500	6.3100	5.8600	5.8600	-4.092%	4	18	-98.464%
2024-04-22	6.1100	6.1100	6.1100	6.1100	+6.632%	1	14	-98.527%
2024-04-18	5.7300	5.7300	5.7300	5.7300	+4.182%	2	13	-98.429%
2024-02-08	5.5000	5.5000	5.5000	5.5000	-9.836%	10	11	-98.364%
2024-01-31	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-98.525%