Dark

MSFT20261218P225
MSFT Dec 18 2026 225.00 Put (MSFT261218P00225000)
option OPRA

EOD

Sep 29, 2026

0.1100+57.143%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1100	0.1100	+57.143%	3	210	0.000%
2026-09-28	0.1100	0.1100	0.0700	0.0700	-12.500%	3	209	+57.143%
2026-09-23	0.1100	0.1100	0.0800	0.0800	0.000%	3	208	+37.500%
2026-09-21	0.0900	0.1100	0.0800	0.0800	+33.333%	6	205	+37.500%
2026-09-18	0.0600	0.0600	0.0600	0.0600	-45.455%	1	209	+83.333%
2026-09-17	0.1100	0.1100	0.1100	0.1100	0.000%	2	209	0.000%
2026-09-16	0.1100	0.1100	0.1100	0.1100	-8.333%	1	207	0.000%
2026-09-11	0.1200	0.1200	0.0900	0.1200	+20.000%	3	206	-8.333%
2026-09-10	0.1700	0.1700	0.0900	0.1000	-33.333%	5	205	+10.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+87.500%	1	206	-26.667%
2026-09-08	0.1700	0.1700	0.0800	0.0800	-65.217%	2	205	+37.500%
2026-09-04	0.2300	0.2300	0.2300	0.2300	+187.500%	1	205	-52.174%
2026-09-03	0.1800	0.1800	0.0800	0.0800	-55.556%	3	205	+37.500%
2026-09-02	0.2100	0.2100	0.1800	0.1800	+80.000%	4	204	-38.889%
2026-09-01	0.1500	0.2200	0.1000	0.1000	0.000%	10	201	+10.000%
2026-08-31	0.2400	0.2400	0.0900	0.1000	-9.091%	13	196	+10.000%
2026-08-28	0.2300	0.2700	0.1100	0.1100	0.000%	6	196	0.000%
2026-08-27	0.2800	0.2800	0.1100	0.1100	-42.105%	10	192	0.000%
2026-08-26	0.1900	0.1900	0.1900	0.1900	+46.154%	2	194	-42.105%
2026-08-25	0.2700	0.2700	0.1300	0.1300	-23.529%	6	193	-15.385%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+13.333%	1	194	-35.294%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+36.364%	2	194	-26.667%
2026-08-20	0.1700	0.1900	0.1100	0.1100	-8.333%	24	193	0.000%
2026-08-19	0.1200	0.1200	0.1200	0.1200	-7.692%	20	198	-8.333%
2026-08-18	0.2500	0.2500	0.1300	0.1300	-7.143%	5	198	-15.385%
2026-08-17	0.1400	0.1400	0.1400	0.1400	+7.692%	1	198	-21.429%
2026-08-14	0.0900	0.1800	0.0900	0.1300	-43.478%	19	197	-15.385%
2026-08-13	0.2300	0.2300	0.2300	0.2300	+53.333%	1	193	-52.174%
2026-08-12	0.1700	0.2100	0.1500	0.1500	-31.818%	51	192	-26.667%
2026-08-06	0.1900	0.2300	0.1900	0.2200	+22.222%	34	241	-50.000%
2026-08-05	0.1900	0.1900	0.1800	0.1800	+38.462%	8	228	-38.889%
2026-08-04	0.1300	0.1300	0.1300	0.1300	-27.778%	15	224	-15.385%
2026-08-03	0.1900	0.1900	0.1800	0.1800	0.000%	13	209	-38.889%
2026-07-31	0.1900	0.1900	0.1800	0.1800	-28.000%	5	203	-38.889%
2026-07-30	0.3000	0.3000	0.2100	0.2500	-41.860%	30	202	-56.000%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-28.333%	1	177	-74.419%
2026-07-20	0.7100	0.7200	0.6000	0.6000	-9.091%	24	178	-81.667%
2026-07-16	0.7200	0.7200	0.6500	0.6600	-45.902%	26	178	-83.333%
2026-07-09	1.1000	1.2900	1.1000	1.2200	+40.230%	23	175	-90.984%
2026-07-07	0.8800	0.9000	0.8700	0.8700	-15.534%	22	174	-87.356%
2026-07-06	1.0300	1.0300	1.0300	1.0300	+9.574%	2	174	-89.320%
2026-07-02	0.9400	0.9400	0.9400	0.9400	-12.150%	1	173	-88.298%
2026-07-01	1.0700	1.0700	1.0700	1.0700	-20.149%	2	173	-89.720%
2026-06-29	1.3400	1.3400	1.3400	1.3400	-0.741%	11	171	-91.791%
2026-06-26	1.6900	1.6900	1.3500	1.3500	+21.622%	13	160	-91.852%
2026-06-24	1.0600	1.1100	1.0600	1.1100	+2.778%	9	150	-90.090%
2026-06-23	1.1100	1.1200	1.0800	1.0800	-17.557%	3	146	-89.815%
2026-06-22	1.3200	1.3200	1.3100	1.3100	+20.183%	12	145	-91.603%
2026-06-18	1.0900	1.0900	1.0900	1.0900	-0.909%	1	162	-89.908%
2026-06-17	0.9300	1.1000	0.9300	1.1000	+37.500%	23	162	-90.000%
2026-06-16	1.0000	1.0100	0.8000	0.8000	-13.043%	20	162	-86.250%
2026-06-15	0.7700	0.9500	0.6700	0.9200	-12.381%	33	163	-88.043%
2026-06-12	1.0800	1.1400	0.9500	1.0500	0.000%	22	143	-89.524%
2026-06-11	1.1100	1.1600	1.0500	1.0500	+10.526%	14	125	-89.524%
2026-06-10	0.9600	0.9600	0.8900	0.9500	+23.377%	37	128	-88.421%
2026-06-09	0.7900	0.8000	0.7700	0.7700	+16.667%	4	130	-85.714%
2026-06-08	0.8000	0.8100	0.6500	0.6600	-10.811%	56	133	-83.333%
2026-06-05	0.6200	0.7400	0.6100	0.7400	+15.625%	4	132	-85.135%
2026-06-04	0.6700	0.6800	0.6400	0.6400	-11.111%	17	132	-82.813%
2026-06-02	0.6100	0.7200	0.6100	0.7200	+41.176%	7	116	-84.722%
2026-06-01	0.5100	0.5100	0.5100	0.5100	-17.742%	1	122	-78.431%
2026-05-29	0.6300	0.6300	0.6200	0.6200	-10.145%	4	122	-82.258%
2026-05-28	0.7500	0.7600	0.6800	0.6900	-13.750%	42	123	-84.058%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+19.403%	1	124	-86.250%
2026-05-26	0.7500	0.8300	0.6700	0.6700	-23.864%	43	124	-83.582%
2026-05-15	0.8800	0.8800	0.8800	0.8800	+3.529%	1	112	-87.500%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-17.476%	1	113	-87.059%
2026-04-30	1.0300	1.0300	1.0300	1.0300	+7.292%	1	113	-89.320%
2026-04-29	1.0100	1.0100	0.9600	0.9600	+2.128%	32	112	-88.542%
2026-04-28	0.9400	0.9400	0.9400	0.9400	-4.082%	15	112	-88.298%
2026-04-27	1.1100	1.1100	0.9800	0.9800	-14.783%	18	122	-88.776%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+15.000%	1	135	-90.435%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+8.696%	5	135	-89.000%
2026-04-17	0.9200	0.9200	0.9200	0.9200	-33.813%	6	135	-88.043%
2026-04-15	1.3900	1.3900	1.3900	1.3900	-22.346%	10	135	-92.086%
2026-04-14	1.7900	1.7900	1.7900	1.7900	-13.942%	2	135	-93.855%
2026-04-10	2.0800	2.0800	2.0800	2.0800	-2.347%	1	137	-94.712%
2026-04-09	2.2500	2.2500	2.1200	2.1300	-28.283%	28	137	-94.836%
2026-03-31	3.1000	3.1000	2.9700	2.9700	-15.143%	60	131	-96.296%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-7.895%	10	127	-96.857%
2026-03-27	3.7100	3.8000	3.7100	3.8000	+7.042%	4	127	-97.105%
2026-03-26	3.2500	3.5500	3.2500	3.5500	+26.786%	7	124	-96.901%
2026-03-24	2.8400	2.9100	2.7600	2.8000	+48.936%	62	122	-96.071%
2026-03-05	1.8800	1.8800	1.8800	1.8800	+8.671%	2	109	-94.149%
2026-03-04	1.7300	1.7300	1.7300	1.7300	-18.396%	10	108	-93.642%
2026-03-03	2.1200	2.1200	2.1200	2.1200	+35.032%	1	100	-94.811%
2026-02-09	1.5700	1.5700	1.5700	1.5700	-21.500%	10	99	-92.994%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+45.985%	10	99	-94.500%
2026-02-04	1.3600	1.3700	1.3600	1.3700	-10.458%	2	89	-91.971%
2026-02-03	1.4500	1.5300	1.4500	1.5300	+28.571%	2	89	-92.810%
2026-02-02	1.1900	1.1900	1.1900	1.1900	+6.250%	1	88	-90.756%
2026-01-30	1.1500	1.1500	1.0800	1.1200	-13.846%	25	88	-90.179%
2026-01-29	1.2000	1.3000	1.2000	1.3000	+100.000%	7	75	-91.538%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-35.000%	2	72	-83.077%
2026-01-21	0.9000	1.0000	0.9000	1.0000	+23.457%	4	72	-89.000%
2025-12-26	0.8100	0.8100	0.8100	0.8100	-4.706%	3	72	-86.420%
2025-12-23	0.8500	0.8500	0.8500	0.8500	-15.000%	1	72	-87.059%
2025-12-19	1.0000	1.0000	1.0000	1.0000	+3.093%	1	73	-89.000%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-14.912%	3	73	-88.660%
2025-11-26	1.1400	1.1400	1.1400	1.1400	-27.848%	4	74	-90.351%
2025-11-21	1.5800	1.5800	1.5800	1.5800	+66.316%	1	74	-93.038%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+11.765%	1	75	-88.421%
2025-10-31	0.8500	0.8500	0.8500	0.8500	-1.163%	3	75	-87.059%
2025-10-30	0.8600	0.8600	0.8600	0.8600	+1.176%	2	75	-87.209%
2025-10-29	0.7900	0.8500	0.7400	0.8500	+1.190%	5	75	-87.059%
2025-10-28	0.8400	0.8400	0.8400	0.8400	-7.692%	1	76	-86.905%
2025-10-27	0.8000	0.9100	0.8000	0.9100	-9.000%	6	73	-87.912%
2025-10-22	0.9200	1.0000	0.9200	1.0000	-16.667%	2	73	-89.000%
2025-10-17	1.1900	1.2700	1.1900	1.2000	-4.000%	12	72	-90.833%
2025-10-13	1.2500	1.2500	1.2500	1.2500	+23.762%	1	69	-91.200%
2025-10-09	1.0100	1.0100	1.0100	1.0100	0.000%	2	69	-89.109%
2025-10-07	1.0100	1.0100	1.0100	1.0100	+4.124%	1	69	-89.109%
2025-10-06	0.9000	0.9700	0.9000	0.9700	-5.825%	2	69	-88.660%
2025-10-03	0.9400	1.0300	0.9400	1.0300	+1.980%	2	69	-89.320%
2025-10-02	0.9000	1.0400	0.9000	1.0100	+8.602%	6	68	-89.109%
2025-10-01	0.9100	1.0200	0.8900	0.9300	+1.087%	33	67	-88.172%
2025-09-30	0.9600	1.0500	0.9100	0.9200	-5.155%	17	57	-88.043%
2025-09-18	0.9700	0.9700	0.9700	0.9700	-17.797%	3	56	-88.660%
2025-09-12	1.1800	1.1800	1.1800	1.1800	+2.609%	3	55	-90.678%
2025-08-26	1.1500	1.1500	1.1500	1.1500	+7.477%	1	55	-90.435%
2025-08-04	1.0700	1.0700	1.0700	1.0700	-6.957%	2	55	-89.720%
2025-08-01	1.1500	1.1500	1.1500	1.1500	+0.877%	1	57	-90.435%
2025-07-29	1.1400	1.1400	1.1400	1.1400	-34.483%	2	56	-90.351%
2025-06-30	1.7400	1.7400	1.7400	1.7400	-30.952%	1	58	-93.678%
2025-06-09	2.5200	2.5200	2.5200	2.5200	-10.320%	4	59	-95.635%
2025-06-03	2.7100	2.8100	2.7100	2.8100	-0.355%	2	63	-96.085%
2025-05-30	2.8700	2.9700	2.7500	2.8200	-11.041%	16	63	-96.099%
2025-05-23	3.2900	3.2900	3.1700	3.1700	-11.944%	4	65	-96.530%
2025-05-01	3.6400	3.6400	3.6000	3.6000	-23.729%	2	65	-96.944%
2025-04-29	4.7400	4.7900	4.6700	4.7200	+1.505%	4	65	-97.669%
2025-04-28	4.7200	4.7200	4.6500	4.6500	-1.064%	2	64	-97.634%
2025-04-25	4.8400	4.8400	4.7000	4.7000	-8.738%	16	64	-97.660%
2025-04-24	5.3900	5.3900	5.1500	5.1500	-20.155%	3	64	-97.864%
2025-04-17	6.4500	6.4500	6.4500	6.4500	+17.273%	2	62	-98.295%
2025-04-15	5.3000	5.5000	5.2500	5.5000	-7.563%	11	62	-98.000%
2025-04-11	6.1000	6.1000	5.9500	5.9500	+13.767%	8	61	-98.151%
2025-04-09	5.2300	5.2300	5.2300	5.2300	-35.112%	3	61	-97.897%
2025-04-07	8.4000	8.4000	8.0600	8.0600	+56.809%	2	61	-98.635%
2025-04-03	5.1400	5.1400	5.1400	5.1400	+42.778%	3	62	-97.860%
2025-03-27	3.6400	3.6400	3.6000	3.6000	-4.509%	2	62	-96.944%
2025-03-26	3.8400	3.8400	3.7700	3.7700	+12.537%	2	62	-97.082%
2025-03-25	3.4400	3.4400	3.3500	3.3500	-4.830%	3	62	-96.716%
2025-03-24	3.5200	3.5200	3.5200	3.5200	-9.044%	1	61	-96.875%
2025-03-17	3.8700	3.8700	3.8700	3.8700	-9.155%	2	60	-97.158%
2025-03-14	4.2900	4.2900	4.2600	4.2600	-12.165%	4	60	-97.418%
2025-03-13	4.8800	4.8800	4.8500	4.8500	+27.632%	2	60	-97.732%
2025-03-03	3.8700	3.8700	3.8000	3.8000	+40.221%	4	60	-97.105%
2025-02-21	2.7100	2.7100	2.7100	2.7100	-1.812%	2	60	-95.941%
2025-02-07	2.7600	2.7600	2.7600	2.7600	+10.843%	2	60	-96.014%
2025-01-28	2.4900	2.4900	2.4900	2.4900	+7.328%	1	61	-95.582%
2025-01-23	2.3200	2.3200	2.3200	2.3200	-16.245%	1	61	-95.259%
2025-01-21	2.7700	2.7700	2.7700	2.7700	-16.817%	1	60	-96.029%
2025-01-13	3.2900	3.3300	3.2900	3.3300	+23.333%	3	61	-96.697%
2024-12-10	2.8100	2.8900	2.7000	2.7000	-3.915%	104	61	-95.926%
2024-12-05	2.7800	2.8100	2.7800	2.8100	+8.077%	194	163	-96.085%
2024-12-03	2.8000	2.8000	2.6000	2.6000	-17.460%	2	357	-95.769%
2024-11-11	3.1500	3.1500	3.1500	3.1500	+11.702%	41	355	-96.508%
2024-11-07	3.0400	3.5200	2.7600	2.8200	-19.429%	1,009	369	-96.099%
2024-10-30	3.5000	3.5000	3.5000	3.5000	-8.136%	5	63	-96.857%
2024-10-23	3.8100	3.8100	3.8100	3.8100	-6.846%	5	68	-97.113%
2024-10-14	4.0900	4.0900	4.0900	4.0900	+0.491%	1	73	-97.311%
2024-09-25	3.4500	4.0700	3.4500	4.0700	-45.733%	10	72	-97.297%
2024-08-05	7.0900	7.5000	7.0900	7.5000	+16.279%	4	67	-98.533%
2024-08-02	6.4500	6.4500	6.4500	6.4500	+29.000%	8	63	-98.295%
2024-07-25	4.7900	5.0000	4.7900	5.0000	+25.000%	2	67	-97.800%
2024-07-22	3.0000	4.0000	3.0000	4.0000	-4.762%	2	67	-97.250%
2024-07-19	4.4200	4.4200	3.5000	4.2000	+9.091%	18	65	-97.381%
2024-07-11	3.8500	3.8500	3.8500	3.8500	+5.479%	1	54	-97.143%
2024-07-09	3.6500	3.6500	3.6500	3.6500	+5.797%	1	53	-96.986%
2024-07-05	3.4500	3.4500	3.4500	3.4500	0.000%	2	52	-96.812%
2024-07-03	3.3500	3.4500	3.3500	3.4500	-14.815%	2	49	-96.812%
2024-06-20	4.0500	4.0500	4.0500	4.0500	+7.143%	7	49	-97.284%
2024-06-17	3.7800	3.7800	3.7800	3.7800	-13.303%	1	42	-97.090%
2024-06-07	4.2900	4.3600	4.2900	4.3600	-5.832%	4	41	-97.477%
2024-06-05	4.4900	4.6300	4.4900	4.6300	+4.045%	2	40	-97.624%
2024-05-29	4.1000	4.4500	4.1000	4.4500	+11.250%	3	38	-97.528%
2024-05-28	4.0000	4.0000	4.0000	4.0000	-11.111%	1	38	-97.250%
2024-05-23	4.5000	4.5000	4.5000	4.5000	-25.249%	1	36	-97.556%
2024-05-07	5.6700	6.0200	5.6700	6.0200	-7.385%	2	36	-98.173%
2024-05-02	6.7800	6.7800	6.5000	6.5000	+4.839%	2	36	-98.308%
2024-04-30	6.2000	6.2000	6.2000	6.2000	-3.125%	1	36	-98.226%
2024-04-29	6.0000	6.4000	6.0000	6.4000	0.000%	3	35	-98.281%
2024-04-26	6.4000	6.4000	6.4000	6.4000	-2.290%	20	32	-98.281%
2024-04-16	6.5500	6.5500	6.5500	6.5500	+15.317%	1	23	-98.321%
2024-04-11	5.6800	5.6800	5.6800	5.6800	-15.976%	1	24	-98.063%
2024-04-08	6.1000	6.7600	6.1000	6.7600	+1.502%	2	23	-98.373%
2024-04-05	6.6500	6.6600	6.6500	6.6600	+7.767%	4	22	-98.348%
2024-04-04	6.1800	6.1800	6.1800	6.1800	-13.445%	1	20	-98.220%
2024-03-05	7.0500	7.1400	7.0500	7.1400	+6.567%	2	21	-98.459%
2024-02-28	6.7000	6.7000	6.7000	6.7000	+11.667%	1	21	-98.358%
2024-02-12	6.0000	6.0000	6.0000	6.0000	-6.977%	1	22	-98.167%
2024-02-07	6.4500	6.4500	6.4500	6.4500	+16.216%	1	21	-98.295%
2024-02-05	7.0000	7.0000	5.5500	5.5500	-21.610%	11	20	-98.018%
2024-01-26	7.0800	7.0800	7.0800	7.0800	-0.840%	1	9	-98.446%
2024-01-22	7.1400	7.1400	7.1400	7.1400	-10.750%	1	9	-98.459%
2024-01-17	8.0000	8.0000	8.0000	8.0000	+14.286%	2	8	-98.625%
2024-01-16	8.0000	8.0000	7.0000	7.0000	-23.077%	6	6	-98.429%
2024-01-11	8.5000	9.1000	8.4500	9.1000	+4.960%	6	11	-98.791%
2024-01-10	8.6700	8.6700	8.6700	8.6700	-8.737%	4	9	-98.731%
2024-01-08	9.5000	9.5000	9.5000	9.5000	0.000%	5	5	-98.842%