Dark

MSFT20261218P220
MSFT Dec 18 2026 220.00 Put (MSFT261218P00220000)
option OPRA

EOD

Sep 29, 2026

0.0700-50.000%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0500	0.0700	-50.000%	3	377	0.000%
2026-09-28	0.1400	0.1400	0.1400	0.1400	-65.000%	1	377	-50.000%
2026-09-25	0.4000	0.4000	0.4000	0.4000	+233.333%	36	377	-82.500%
2026-09-24	0.1200	0.1200	0.0600	0.1200	0.000%	287	341	-41.667%
2026-09-23	0.1300	0.1300	0.0800	0.1200	+9.091%	28	572	-41.667%
2026-09-22	0.1300	0.1300	0.1100	0.1100	+22.222%	20	596	-36.364%
2026-09-21	0.1200	0.1200	0.0600	0.0900	0.000%	46	616	-22.222%
2026-09-18	0.1000	0.1000	0.0800	0.0900	0.000%	374	648	-22.222%
2026-09-17	0.0900	0.0900	0.0900	0.0900	-10.000%	3	274	-22.222%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+42.857%	1	274	-30.000%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	273	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	2	273	-30.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	13	273	-30.000%
2026-08-25	0.0500	0.1000	0.0500	0.1000	0.000%	4	276	-30.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+25.000%	2	279	-30.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-20.000%	2	278	-12.500%
2026-08-20	0.0900	0.1000	0.0800	0.1000	-9.091%	20	278	-30.000%
2026-08-19	0.1100	0.1100	0.1100	0.1100	-8.333%	20	291	-36.364%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+100.000%	1	291	-41.667%
2026-08-14	0.0700	0.0700	0.0600	0.0600	-40.000%	5	291	+16.667%
2026-08-13	0.2000	0.2000	0.1000	0.1000	-56.522%	7	286	-30.000%
2026-08-11	0.2300	0.2300	0.2300	0.2300	-8.000%	1	290	-69.565%
2026-08-10	0.2900	0.2900	0.2500	0.2500	0.000%	2	289	-72.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-10.714%	32	288	-72.000%
2026-08-05	0.1800	0.2800	0.1700	0.2800	+7.692%	3	256	-75.000%
2026-08-03	0.2000	0.2600	0.2000	0.2600	-27.778%	14	255	-73.077%
2026-07-31	0.3600	0.3600	0.3600	0.3600	+5.882%	1	254	-80.556%
2026-07-30	0.3400	0.3400	0.3400	0.3400	+9.677%	2	254	-79.412%
2026-07-29	0.4000	0.4000	0.3100	0.3100	-46.552%	4	253	-77.419%
2026-07-27	0.6000	0.6000	0.5800	0.5800	+9.434%	50	253	-87.931%
2026-07-24	0.6000	0.6200	0.5300	0.5300	+8.163%	62	274	-86.792%
2026-07-20	0.5400	0.6000	0.4900	0.4900	-22.222%	28	258	-85.714%
2026-07-16	0.5900	0.6400	0.5900	0.6300	-19.231%	24	273	-88.889%
2026-07-15	0.8100	0.8200	0.6600	0.7800	-1.266%	22	259	-91.026%
2026-07-14	0.7700	0.7900	0.7300	0.7900	+5.333%	22	270	-91.139%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-16.667%	2	261	-90.667%
2026-07-10	0.8400	0.9000	0.8400	0.9000	-10.000%	4	259	-92.222%
2026-07-09	1.0700	1.0700	0.9900	1.0000	+23.457%	22	258	-93.000%
2026-07-07	0.9500	0.9700	0.8100	0.8100	-5.814%	35	267	-91.358%
2026-07-06	1.0300	1.0800	0.8600	0.8600	-6.522%	24	258	-91.860%
2026-07-02	1.0100	1.0500	0.8500	0.9200	+16.456%	15	256	-92.391%
2026-07-01	0.9000	0.9000	0.7900	0.7900	-35.772%	6	256	-91.139%
2026-06-29	1.2300	1.2300	1.2300	1.2300	+1.653%	1	251	-94.309%
2026-06-26	1.2100	1.2100	1.2100	1.2100	-24.845%	1	251	-94.215%
2026-06-25	1.6000	1.6100	1.6000	1.6100	+87.209%	3	250	-95.652%
2026-06-24	1.0000	1.0000	0.8600	0.8600	-11.340%	4	248	-91.860%
2026-06-23	0.9500	1.0000	0.9500	0.9700	-12.613%	5	251	-92.784%
2026-06-22	1.1100	1.1200	1.1100	1.1100	+23.333%	11	245	-93.694%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+18.421%	1	250	-92.222%
2026-06-16	0.8100	0.8900	0.7500	0.7600	+20.635%	25	250	-90.789%
2026-06-15	0.7000	0.7600	0.6300	0.6300	-31.522%	23	251	-88.889%
2026-06-12	0.8700	0.9200	0.7300	0.9200	-8.000%	22	250	-92.391%
2026-06-11	0.9100	1.0900	0.7900	1.0000	+11.111%	16	248	-93.000%
2026-06-10	0.7700	0.9000	0.7500	0.9000	+23.288%	48	248	-92.222%
2026-06-09	0.7400	0.7400	0.7100	0.7300	+14.063%	6	252	-90.411%
2026-06-08	0.6800	0.6900	0.6000	0.6400	+1.587%	37	255	-89.063%
2026-06-05	0.6000	0.6300	0.5500	0.6300	0.000%	15	237	-88.889%
2026-06-04	0.6300	0.6400	0.6300	0.6300	+23.529%	34	240	-88.889%
2026-06-03	0.5500	0.5500	0.5100	0.5100	-20.313%	34	259	-86.275%
2026-06-02	0.5300	0.6400	0.5300	0.6400	+45.455%	7	235	-89.063%
2026-06-01	0.4400	0.4400	0.4400	0.4400	-10.204%	1	236	-84.091%
2026-05-29	0.6100	0.6100	0.4900	0.4900	-14.035%	4	237	-85.714%
2026-05-28	0.6900	0.6900	0.5600	0.5700	-9.524%	41	234	-87.719%
2026-05-26	0.7000	0.7500	0.6300	0.6300	-14.865%	43	261	-88.889%
2026-05-19	0.6500	0.7400	0.6500	0.7400	+15.625%	21	240	-90.541%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-28.889%	1	241	-89.063%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	240	-92.222%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-1.163%	1	240	-91.765%
2026-04-27	0.9800	0.9800	0.8600	0.8600	-11.340%	18	241	-91.860%
2026-04-23	0.9700	0.9700	0.9700	0.9700	+44.776%	1	243	-92.784%
2026-04-22	0.7400	0.7600	0.6700	0.6700	-12.987%	11	243	-89.552%
2026-04-21	0.7700	0.7700	0.7700	0.7700	-3.750%	1	238	-90.909%
2026-04-17	0.8200	0.8200	0.8000	0.8000	-20.792%	3	238	-91.250%
2026-04-16	1.0500	1.0500	1.0100	1.0100	-15.126%	3	239	-93.069%
2026-04-15	1.2200	1.2200	1.1900	1.1900	-21.711%	13	241	-94.118%
2026-04-14	1.6000	1.6000	1.5200	1.5200	-16.484%	3	241	-95.395%
2026-04-13	1.8700	1.8700	1.8200	1.8200	-6.667%	16	242	-96.154%
2026-04-10	2.0100	2.0100	1.9500	1.9500	+4.278%	15	251	-96.410%
2026-04-09	1.7700	1.8700	1.7700	1.8700	-4.103%	22	237	-96.257%
2026-04-08	2.0000	2.0000	1.9500	1.9500	-11.364%	5	243	-96.410%
2026-04-06	2.2800	2.2800	2.2000	2.2000	-8.714%	6	242	-96.818%
2026-04-02	2.4100	2.4100	2.4100	2.4100	-2.429%	21	226	-97.095%
2026-04-01	2.5500	2.5500	2.4500	2.4700	-18.482%	15	226	-97.166%
2026-03-31	3.0300	3.0300	3.0300	3.0300	-10.882%	1	230	-97.690%
2026-03-30	3.1200	3.4000	3.1200	3.4000	-4.762%	11	229	-97.941%
2026-03-27	3.5500	3.5700	3.4500	3.5700	+23.958%	6	227	-98.039%
2026-03-26	2.8900	2.8900	2.8800	2.8800	+7.463%	6	225	-97.569%
2026-03-25	2.5900	2.6800	2.5900	2.6800	+5.929%	7	219	-97.388%
2026-03-24	2.5600	2.5600	2.5300	2.5300	+19.340%	11	224	-97.233%
2026-03-23	2.0600	2.1200	2.0600	2.1200	+1.435%	2	221	-96.698%
2026-03-20	2.0900	2.0900	2.0900	2.0900	-1.415%	1	221	-96.651%
2026-03-13	2.1200	2.1200	2.1200	2.1200	+17.778%	1	221	-96.698%
2026-03-12	1.7700	1.8000	1.7700	1.8000	-2.174%	25	220	-96.111%
2026-03-10	1.6800	1.8400	1.6800	1.8400	-5.641%	174	202	-96.196%
2026-03-09	1.9500	1.9500	1.9500	1.9500	+11.429%	1	204	-96.410%
2026-03-06	1.8000	1.8000	1.7300	1.7500	+11.465%	12	204	-96.000%
2026-03-04	1.6100	1.6100	1.5700	1.5700	-21.500%	11	204	-95.541%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+2.564%	10	194	-96.500%
2026-02-27	1.9500	1.9500	1.9500	1.9500	+12.717%	3	184	-96.410%
2026-02-26	1.6600	1.7400	1.6200	1.7300	+4.217%	240	184	-95.954%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-16.162%	2	167	-95.783%
2026-02-24	1.9800	1.9800	1.9800	1.9800	-5.263%	2	167	-96.465%
2026-02-23	1.7300	2.0900	1.7300	2.0900	+16.111%	4	165	-96.651%
2026-02-19	1.8000	1.8000	1.8000	1.8000	+5.263%	3	165	-96.111%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+14.765%	1	162	-95.906%
2026-02-11	1.4900	1.4900	1.4900	1.4900	+7.971%	1	163	-95.302%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-2.817%	1	163	-94.928%
2026-02-09	1.3300	1.4200	1.3300	1.4200	-4.698%	9	162	-95.070%
2026-02-05	1.4900	1.4900	1.4900	1.4900	+12.030%	5	163	-95.302%
2026-02-03	1.2800	1.3300	1.2800	1.3300	+27.885%	2	168	-94.737%
2026-02-02	1.0400	1.0400	1.0400	1.0400	0.000%	1	169	-93.269%
2026-01-30	0.9800	1.0400	0.9800	1.0400	-7.143%	3	169	-93.269%
2026-01-29	1.1500	1.2600	1.1000	1.1200	+57.746%	30	170	-93.750%
2026-01-23	0.6500	0.7100	0.6500	0.7100	-11.250%	4	168	-90.141%
2026-01-21	0.8000	0.8000	0.8000	0.8000	+5.263%	3	167	-91.250%
2025-12-26	0.7600	0.7600	0.7600	0.7600	-11.628%	3	164	-90.789%
2025-12-19	0.8600	0.8600	0.8600	0.8600	-18.095%	1	164	-91.860%
2025-12-10	1.0500	1.0500	1.0500	1.0500	+26.506%	5	165	-93.333%
2025-12-08	0.8300	0.8300	0.8300	0.8300	-14.433%	3	160	-91.566%
2025-12-03	0.9700	0.9700	0.9700	0.9700	-14.912%	1	160	-92.784%
2025-11-25	1.1400	1.1400	1.1400	1.1400	-3.390%	1	159	-93.860%
2025-11-24	1.2500	1.2700	1.1800	1.1800	-17.483%	20	158	-94.068%
2025-11-21	1.4300	1.4300	1.4300	1.4300	+76.543%	1	158	-95.105%
2025-11-04	0.8200	0.8200	0.8100	0.8100	+1.250%	2	158	-91.358%
2025-10-27	0.7200	0.8100	0.7200	0.8000	-10.112%	4	157	-91.250%
2025-10-24	0.8600	0.8900	0.8600	0.8900	-4.301%	2	157	-92.135%
2025-10-22	0.9100	0.9300	0.9100	0.9300	-19.828%	2	156	-92.473%
2025-10-17	1.0900	1.1600	1.0900	1.1600	+27.473%	2	156	-93.966%
2025-10-06	0.8000	0.9100	0.8000	0.9100	-4.211%	4	155	-92.308%
2025-10-03	0.8400	0.9500	0.8400	0.9500	+1.064%	2	155	-92.632%
2025-10-02	0.8400	0.9500	0.8300	0.9400	+2.174%	13	154	-92.553%
2025-09-30	0.8100	0.9600	0.8100	0.9200	+10.843%	10	153	-92.391%
2025-09-26	0.8300	0.8300	0.8300	0.8300	-7.778%	3	153	-91.566%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-6.250%	1	151	-92.222%
2025-08-27	0.9600	0.9600	0.9600	0.9600	0.000%	2	151	-92.708%
2025-08-13	0.9600	0.9600	0.9600	0.9600	-1.031%	1	151	-92.708%
2025-08-06	0.9700	0.9700	0.9700	0.9700	-3.960%	1	152	-92.784%
2025-08-04	1.0100	1.0100	1.0100	1.0100	+1.000%	2	152	-93.069%
2025-07-29	1.0700	1.0700	1.0000	1.0000	-9.091%	4	152	-93.000%
2025-07-24	1.0200	1.1000	1.0200	1.1000	-15.385%	2	150	-93.636%
2025-07-11	1.3000	1.3000	1.3000	1.3000	-12.162%	1	150	-94.615%
2025-07-03	1.4800	1.4800	1.4800	1.4800	-32.727%	4	150	-95.270%
2025-06-20	2.2000	2.2000	2.2000	2.2000	-14.729%	2	150	-96.818%
2025-05-30	2.5900	2.6800	2.5400	2.5800	-3.371%	56	150	-97.287%
2025-05-29	2.7700	2.7800	2.6200	2.6700	+5.534%	22	144	-97.378%
2025-05-20	2.4900	2.5800	2.4200	2.5300	-21.914%	19	142	-97.233%
2025-05-09	3.2900	3.2900	3.2400	3.2400	-6.087%	4	135	-97.840%
2025-05-06	3.4000	3.4500	3.4000	3.4500	+4.230%	6	135	-97.971%
2025-05-01	3.3300	3.3400	3.2000	3.3100	-28.664%	10	136	-97.885%
2025-04-30	4.6900	4.6900	4.6400	4.6400	+7.907%	2	136	-98.491%
2025-04-29	4.3400	4.3800	4.2500	4.3000	-1.149%	6	136	-98.372%
2025-04-28	4.3400	4.4000	4.2700	4.3500	+2.353%	7	137	-98.391%
2025-04-25	4.6800	4.6800	4.2500	4.2500	-12.731%	36	137	-98.353%
2025-04-24	4.9200	4.9200	4.8700	4.8700	-18.833%	2	137	-98.563%
2025-04-16	6.0000	6.0000	6.0000	6.0000	+18.812%	2	137	-98.833%
2025-04-15	5.0500	5.1000	5.0500	5.0500	-20.846%	35	137	-98.614%
2025-04-10	6.3800	6.3800	6.3800	6.3800	+42.411%	5	127	-98.903%
2025-04-09	5.4700	5.4700	4.4800	4.4800	-43.577%	11	132	-98.438%
2025-04-08	5.3900	7.9400	5.3500	7.9400	+1.146%	73	127	-99.118%
2025-04-07	7.8500	7.8500	7.8500	7.8500	+27.229%	9	68	-99.108%
2025-04-04	6.0000	6.1700	5.9900	6.1700	+29.895%	44	69	-98.865%
2025-03-31	4.7500	4.7500	4.7500	4.7500	+55.738%	1	60	-98.526%
2025-03-25	3.0500	3.0500	3.0500	3.0500	-16.209%	1	60	-97.705%
2025-03-19	3.6300	3.6400	3.6300	3.6400	-5.455%	2	60	-98.077%
2025-03-14	3.8800	3.9400	3.8500	3.8500	-11.494%	8	58	-98.182%
2025-03-13	4.3900	4.3900	4.3500	4.3500	+0.462%	2	57	-98.391%
2025-03-10	4.3300	4.3300	4.3300	4.3300	+11.026%	5	57	-98.383%
2025-03-05	3.9000	3.9000	3.9000	3.9000	-4.878%	1	62	-98.205%
2025-03-04	4.0000	4.1200	4.0000	4.1000	+10.215%	6	62	-98.293%
2025-03-03	3.3800	3.7200	3.3400	3.7200	+12.727%	14	58	-98.118%
2025-02-25	3.3000	3.3000	3.3000	3.3000	+33.603%	2	51	-97.879%
2025-02-20	2.4700	2.4700	2.4700	2.4700	-8.519%	2	51	-97.166%
2025-02-10	2.7000	2.7000	2.7000	2.7000	-3.571%	8	51	-97.407%
2025-01-27	2.8000	2.8000	2.8000	2.8000	+7.692%	15	51	-97.500%
2025-01-17	2.6000	2.6000	2.6000	2.6000	0.000%	8	51	-97.308%
2025-01-16	2.6000	2.6000	2.6000	2.6000	+1.563%	1	51	-97.308%
2025-01-15	2.5600	2.5600	2.5600	2.5600	-20.000%	1	51	-97.266%
2025-01-14	3.2000	3.2000	3.2000	3.2000	0.000%	2	51	-97.813%
2025-01-02	2.9000	3.2000	2.9000	3.2000	+6.667%	4	51	-97.813%
2024-12-30	3.0000	3.0000	3.0000	3.0000	+34.529%	3	55	-97.667%
2024-12-19	2.6000	2.7300	2.2300	2.2300	-13.900%	534	58	-96.861%
2024-12-11	2.5900	2.5900	2.5900	2.5900	-0.766%	88	244	-97.297%
2024-12-09	2.6300	2.6300	2.6100	2.6100	-10.000%	98	156	-97.318%
2024-12-04	2.9000	2.9000	2.9000	2.9000	-1.361%	1	58	-97.586%
2024-11-27	3.0700	3.0700	2.9400	2.9400	+5.000%	2	58	-97.619%
2024-11-14	2.9300	2.9300	2.7000	2.8000	+6.464%	7	58	-97.500%
2024-11-13	2.6300	2.6300	2.6300	2.6300	-29.867%	1	58	-97.338%
2024-11-01	3.0800	4.2000	3.0800	3.7500	+20.968%	168	57	-98.133%
2024-10-30	3.1000	3.1000	3.1000	3.1000	-8.824%	1	57	-97.742%
2024-10-29	3.3000	3.4100	3.3000	3.4000	-12.821%	5	56	-97.941%
2024-10-21	3.9000	3.9000	3.9000	3.9000	-8.235%	1	51	-98.205%
2024-10-16	4.2500	4.2500	4.2500	4.2500	+9.536%	1	50	-98.353%
2024-10-15	3.6000	3.8800	3.6000	3.8800	-4.668%	2	51	-98.196%
2024-09-16	4.1000	4.1000	4.0700	4.0700	-11.522%	20	49	-98.280%
2024-09-10	4.5000	4.6000	4.5000	4.6000	-2.128%	2	49	-98.478%
2024-09-05	4.6000	4.7000	4.6000	4.7000	+4.444%	4	49	-98.511%
2024-09-03	4.5000	4.5000	4.4000	4.5000	-11.243%	3	50	-98.444%
2024-08-30	5.0700	5.0700	5.0700	5.0700	+19.294%	2	50	-98.619%
2024-08-29	4.2500	4.2500	4.2500	4.2500	-28.209%	1	50	-98.353%
2024-08-12	5.9700	5.9700	5.5800	5.9200	+1.197%	77	51	-98.818%
2024-08-09	5.8500	5.8500	5.8500	5.8500	-1.015%	30	51	-98.803%
2024-08-07	5.9100	5.9100	5.9100	5.9100	-11.261%	5	49	-98.816%
2024-08-05	6.6600	6.6600	6.6600	6.6600	+48.000%	1	44	-98.949%
2024-07-31	4.5000	4.5000	4.5000	4.5000	+21.622%	1	43	-98.444%
2024-06-12	3.7000	3.7000	3.7000	3.7000	-19.565%	1	42	-98.108%
2024-05-30	4.4500	4.6000	4.3500	4.6000	+16.162%	4	42	-98.478%
2024-05-29	3.9600	3.9600	3.9600	3.9600	-12.967%	1	42	-98.232%
2024-05-20	4.5500	4.5500	4.5500	4.5500	-13.168%	10	41	-98.462%
2024-05-08	5.2400	5.2400	5.2400	5.2400	-6.429%	1	41	-98.664%
2024-05-03	5.6000	5.6000	5.6000	5.6000	-8.943%	2	41	-98.750%
2024-05-02	6.1500	6.1500	6.1500	6.1500	-2.381%	1	41	-98.862%
2024-04-30	6.0000	6.3000	6.0000	6.3000	+3.279%	4	40	-98.889%
2024-04-29	6.1000	6.1000	5.7500	6.1000	-7.576%	14	36	-98.852%
2024-04-25	6.6000	6.6000	6.6000	6.6000	+10.924%	2	22	-98.939%
2024-04-24	5.9500	5.9500	5.9500	5.9500	+3.478%	1	20	-98.824%
2024-04-10	5.7500	5.7500	5.7500	5.7500	+3.047%	10	19	-98.783%
2024-03-25	5.5800	5.5800	5.5800	5.5800	-3.793%	2	10	-98.746%
2024-02-23	5.8000	5.8000	5.8000	5.8000	+1.754%	2	9	-98.793%
2024-02-22	5.7000	5.7000	5.7000	5.7000	0.000%	1	8	-98.772%
2024-02-12	5.7000	5.7000	5.7000	5.7000	-17.986%	1	7	-98.772%
2024-01-26	6.9500	6.9500	6.9500	6.9500	+17.997%	5	8	-98.993%
2024-01-24	5.8900	5.8900	5.8900	5.8900	-1.833%	1	8	-98.812%
2024-01-23	6.0000	6.0000	6.0000	6.0000	+18.110%	1	7	-98.833%
2024-01-18	5.0800	5.0800	5.0800	5.0800	-32.267%	1	6	-98.622%
2024-01-16	7.5000	7.5000	7.5000	7.5000	0.000%	5	5	-99.067%