Dark

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

EOD

Jul 31, 2026

0.2800+55.556%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2800	0.2800	0.2800	0.2800	+55.556%	3	160	0.000%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-40.000%	1	157	+55.556%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-31.818%	1	158	-6.667%
2026-07-27	0.4300	0.4400	0.4300	0.4400	-13.725%	50	159	-36.364%
2026-07-24	0.5200	0.5300	0.4700	0.5100	+4.082%	52	189	-45.098%
2026-07-21	0.4900	0.4900	0.4900	0.4900	+13.953%	31	159	-42.857%
2026-07-20	0.4300	0.4400	0.4200	0.4300	-29.508%	32	173	-34.884%
2026-07-15	0.6400	0.6400	0.4800	0.6100	-15.278%	22	164	-54.098%
2026-07-14	0.7000	0.7200	0.6700	0.7200	+10.769%	22	174	-61.111%
2026-07-13	0.7400	0.7400	0.6500	0.6500	-19.753%	10	160	-56.923%
2026-07-10	0.7400	0.8200	0.7300	0.8100	+20.896%	7	163	-65.432%
2026-07-07	0.8400	0.8500	0.6700	0.6700	-8.219%	25	159	-58.209%
2026-07-06	0.8500	0.9400	0.7300	0.7300	-9.877%	48	172	-61.644%
2026-07-02	0.8100	0.9200	0.7300	0.8100	+9.459%	30	162	-65.432%
2026-07-01	0.8200	0.8200	0.7400	0.7400	-24.490%	9	162	-62.162%
2026-06-30	0.9700	0.9800	0.9700	0.9800	-6.667%	8	162	-71.429%
2026-06-29	1.0900	1.0900	1.0400	1.0500	+0.962%	5	159	-73.333%
2026-06-26	1.7200	1.7200	1.0400	1.0400	-9.565%	5	158	-73.077%
2026-06-25	1.0500	1.1500	1.0100	1.1500	+23.656%	10	158	-75.652%
2026-06-24	0.8200	0.9300	0.8000	0.9300	-2.105%	12	157	-69.892%
2026-06-23	0.9900	0.9900	0.9500	0.9500	+5.556%	2	158	-70.526%
2026-06-22	0.9000	0.9100	0.8800	0.9000	+20.000%	26	155	-68.889%
2026-06-18	0.8000	0.8500	0.7200	0.7500	+10.294%	39	163	-62.667%
2026-06-17	0.8100	0.8200	0.6100	0.6800	+4.615%	41	163	-58.824%
2026-06-16	0.6500	0.6500	0.6100	0.6500	+12.069%	53	163	-56.923%
2026-06-15	0.5300	0.6500	0.5300	0.5800	-23.684%	39	168	-51.724%
2026-06-12	0.8300	0.8500	0.7100	0.7600	+10.145%	34	167	-63.158%
2026-06-11	0.7600	0.8200	0.6900	0.6900	-11.538%	23	170	-59.420%
2026-06-10	0.7600	0.7800	0.6900	0.7800	+25.806%	28	168	-64.103%
2026-06-09	0.6500	0.6800	0.5400	0.6200	+5.085%	52	164	-54.839%
2026-06-08	0.4800	0.5900	0.4200	0.5900	+20.408%	43	179	-52.542%
2026-06-04	0.5100	0.5100	0.4900	0.4900	-2.000%	34	161	-42.857%
2026-06-03	0.5800	0.5900	0.5000	0.5000	+11.111%	60	186	-44.000%
2026-06-02	0.4600	0.4600	0.4500	0.4500	+32.353%	26	160	-37.778%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-30.612%	2	143	-17.647%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+13.953%	25	145	-42.857%
2026-05-28	0.5300	0.5600	0.4200	0.4300	-28.333%	25	154	-34.884%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-23.077%	1	146	-53.333%
2026-05-05	0.7800	0.7800	0.7800	0.7800	-6.024%	1	147	-64.103%
2026-04-27	0.8300	0.8300	0.8300	0.8300	+36.066%	3	146	-66.265%
2026-04-22	0.6100	0.6100	0.6100	0.6100	-6.154%	1	143	-54.098%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-15.584%	1	145	-56.923%
2026-04-17	0.7400	0.7700	0.7400	0.7700	-22.222%	13	145	-63.636%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-43.103%	2	156	-71.717%
2026-04-10	1.2000	1.7400	1.2000	1.7400	+6.098%	2	154	-83.908%
2026-04-09	1.6300	1.6400	1.6300	1.6400	-18.812%	20	154	-82.927%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-26.277%	16	153	-86.139%
2026-03-31	2.7400	2.7400	2.7400	2.7400	-8.667%	1	152	-89.781%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+39.535%	1	152	-90.667%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+20.787%	1	152	-86.977%
2026-03-18	1.5200	1.8100	1.5200	1.7800	+11.250%	618	151	-84.270%
2026-03-13	1.6000	1.6000	1.6000	1.6000	+2.564%	1	144	-82.500%
2026-03-11	1.5700	1.5700	1.5600	1.5600	-1.887%	20	143	-82.051%
2026-03-10	1.5300	1.6200	1.4600	1.5900	0.000%	174	137	-82.390%
2026-03-05	1.3200	1.6100	1.2900	1.5900	+8.163%	703	133	-82.390%
2026-02-26	1.5000	1.5100	1.4100	1.4700	-16.000%	240	130	-80.952%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-0.568%	30	129	-84.000%
2026-02-23	1.7600	1.7600	1.7600	1.7600	+15.789%	1	106	-84.091%
2026-02-18	1.5200	1.5200	1.5200	1.5200	+31.034%	2	106	-81.579%
2026-02-09	1.1600	1.1600	1.1600	1.1600	+3.571%	5	104	-75.862%
2026-02-03	1.1200	1.1200	1.1200	1.1200	+20.430%	12	109	-75.000%
2026-01-30	0.9300	0.9300	0.9300	0.9300	-10.577%	1	97	-69.892%
2026-01-29	1.0100	1.0800	1.0100	1.0400	+73.333%	4	98	-73.077%
2026-01-26	0.5800	0.6000	0.5800	0.6000	-7.692%	22	94	-53.333%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-28.571%	6	72	-56.923%
2025-12-10	0.9100	0.9100	0.9100	0.9100	-17.273%	3	72	-69.231%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+25.000%	5	72	-74.545%
2025-11-13	0.8800	0.8800	0.8800	0.8800	-6.383%	1	72	-68.182%
2025-11-07	0.7900	0.9400	0.7900	0.9400	+38.235%	4	72	-70.213%
2025-10-29	0.6000	0.6900	0.6000	0.6800	-2.857%	4	72	-58.824%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	74	-60.000%
2025-10-27	0.6500	0.7500	0.6500	0.7500	-12.791%	2	73	-62.667%
2025-10-22	0.7500	0.8600	0.7500	0.8600	+4.878%	2	73	-67.442%
2025-10-06	0.7200	0.8200	0.7200	0.8200	-4.651%	2	72	-65.854%
2025-10-03	0.7500	0.8600	0.7500	0.8600	+1.176%	4	71	-67.442%
2025-10-02	0.7500	0.8800	0.7500	0.8500	0.000%	10	71	-67.059%
2025-09-30	0.7600	0.8600	0.7300	0.8500	-5.556%	30	69	-67.059%
2025-08-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	68	-68.889%
2025-08-21	0.9000	0.9000	0.9000	0.9000	+5.882%	3	69	-68.889%
2025-08-08	0.8500	0.8500	0.8500	0.8500	0.000%	1	66	-67.059%
2025-08-06	0.8500	0.8500	0.8500	0.8500	-7.609%	1	65	-67.059%
2025-08-04	0.9200	0.9200	0.9200	0.9200	-6.122%	3	64	-69.565%
2025-07-29	0.8800	0.9800	0.8800	0.9800	+1.031%	2	67	-71.429%
2025-07-25	0.9700	0.9700	0.9700	0.9700	-6.731%	1	67	-71.134%
2025-07-22	1.0400	1.0400	1.0400	1.0400	-9.565%	3	66	-73.077%
2025-07-10	1.1500	1.1500	1.1500	1.1500	-10.853%	1	63	-75.652%
2025-07-07	1.2700	1.2900	1.2700	1.2900	-36.453%	2	64	-78.295%
2025-06-06	2.0700	2.0700	2.0300	2.0300	-15.063%	4	64	-86.207%
2025-06-03	2.2900	2.3900	2.2900	2.3900	-1.240%	4	64	-88.285%
2025-05-30	2.3800	2.5500	2.3300	2.4200	-2.419%	56	64	-88.430%
2025-05-29	2.5400	2.5400	2.4100	2.4800	-14.187%	8	64	-88.710%
2025-05-01	2.8900	2.8900	2.8900	2.8900	-25.897%	10	64	-90.311%
2025-04-28	3.9900	3.9900	3.9000	3.9000	-2.500%	4	74	-92.821%
2025-04-25	4.2800	4.2800	4.0000	4.0000	-9.091%	8	74	-93.000%
2025-04-24	4.5400	4.5400	4.4000	4.4000	-11.111%	10	74	-93.636%
2025-04-23	4.9300	4.9500	4.9200	4.9500	-12.852%	3	74	-94.343%
2025-04-17	5.6800	5.6800	5.6800	5.6800	+1.429%	10	67	-95.070%
2025-04-16	5.6000	5.6000	5.6000	5.6000	-24.324%	1	67	-95.000%
2025-04-08	7.4000	7.4000	7.4000	7.4000	+30.973%	2	66	-96.216%
2025-04-04	5.6500	5.6500	5.6500	5.6500	+28.118%	2	68	-95.044%
2025-04-03	4.3400	4.4100	4.2800	4.4100	+11.929%	10	69	-93.651%
2025-04-01	3.9400	3.9400	3.9400	3.9400	+27.097%	5	73	-92.893%
2025-03-26	3.1400	3.1400	3.1000	3.1000	+11.913%	2	68	-90.968%
2025-03-25	2.7700	2.7700	2.7700	2.7700	-16.566%	1	68	-89.892%
2025-03-17	3.3200	3.3200	3.3200	3.3200	-4.323%	4	67	-91.566%
2025-03-14	3.5000	3.5400	3.4700	3.4700	-14.742%	6	63	-91.931%
2025-03-13	4.1600	4.1600	4.0700	4.0700	-3.783%	2	62	-93.120%
2025-03-10	4.2200	4.2300	4.2200	4.2300	+19.155%	4	62	-93.381%
2025-03-04	3.5500	3.5500	3.5500	3.5500	+13.057%	2	58	-92.113%
2025-03-03	3.2000	3.2000	3.1400	3.1400	+65.263%	2	56	-91.083%
2025-01-23	1.9000	1.9000	1.9000	1.9000	-19.492%	1	56	-85.263%
2025-01-15	2.3600	2.3600	2.3600	2.3600	-22.368%	2	55	-88.136%
2024-11-07	2.7700	3.0400	2.5000	3.0400	-42.205%	558	53	-90.789%
2024-08-12	5.2600	5.2600	5.2600	5.2600	-6.903%	2	53	-94.677%
2024-08-07	5.6500	5.6500	5.6500	5.6500	-18.938%	2	55	-95.044%
2024-08-05	6.5000	6.9700	6.5000	6.9700	+74.250%	17	57	-95.983%
2024-07-29	4.0000	4.0000	4.0000	4.0000	+51.515%	1	40	-93.000%
2024-07-19	2.6400	2.6400	2.6400	2.6400	-17.241%	2	39	-89.394%
2024-06-25	3.1900	3.1900	3.1900	3.1900	+0.314%	1	37	-91.223%
2024-06-14	3.1100	3.1800	3.1100	3.1800	-9.143%	4	36	-91.195%
2024-06-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	34	-92.000%
2024-05-30	4.0000	4.2000	4.0000	4.1000	+0.737%	4	33	-93.171%
2024-05-20	4.0700	4.0700	4.0700	4.0700	-28.596%	10	29	-93.120%
2024-05-02	5.7000	5.7000	5.7000	5.7000	-1.724%	1	19	-95.088%
2024-04-30	5.7000	5.8000	5.7000	5.8000	+8.411%	2	18	-95.172%
2024-04-26	5.3500	5.3500	5.3500	5.3500	-8.703%	4	16	-94.766%
2024-04-25	6.1500	6.3100	5.8600	5.8600	-4.092%	4	18	-95.222%
2024-04-22	6.1100	6.1100	6.1100	6.1100	+6.632%	1	14	-95.417%
2024-04-18	5.7300	5.7300	5.7300	5.7300	+4.182%	2	13	-95.113%
2024-02-08	5.5000	5.5000	5.5000	5.5000	-9.836%	10	11	-94.909%
2024-01-31	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-95.410%