Dark

MSFT20261218P230
MSFT Dec 18 2026 230.00 Put (MSFT261218P00230000)
option OPRA

EOD

Sep 29, 2026

0.1100+37.500%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1100	0.1100	+37.500%	2	362	0.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	+14.286%	1	364	+37.500%
2026-09-23	0.0800	0.0800	0.0700	0.0700	-12.500%	5	363	+57.143%
2026-09-21	0.1000	0.1000	0.0800	0.0800	-33.333%	2	358	+37.500%
2026-09-18	0.1200	0.1200	0.1200	0.1200	+33.333%	1	358	-8.333%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	2	358	+22.222%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	356	+37.500%
2026-09-11	0.0800	0.0800	0.0800	0.0800	0.000%	2	355	+37.500%
2026-09-10	0.0800	0.0800	0.0800	0.0800	0.000%	3	355	+37.500%
2026-09-09	0.0800	0.0800	0.0800	0.0800	-11.111%	3	353	+37.500%
2026-09-08	0.0800	0.0900	0.0800	0.0900	+12.500%	4	351	+22.222%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	1	346	+37.500%
2026-09-03	0.0900	0.1000	0.0900	0.1000	0.000%	5	346	+10.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	4	343	+10.000%
2026-09-01	0.0800	0.1000	0.0800	0.1000	+25.000%	4	339	+10.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-27.273%	1	336	+37.500%
2026-08-28	0.0800	0.1200	0.0800	0.1100	+37.500%	6	335	0.000%
2026-08-26	0.1100	0.1100	0.0800	0.0800	+14.286%	3	332	+37.500%
2026-08-25	0.0700	0.0700	0.0700	0.0700	-41.667%	1	331	+57.143%
2026-08-21	0.1200	0.1200	0.1200	0.1200	0.000%	1	331	-8.333%
2026-08-18	0.0800	0.1200	0.0800	0.1200	+50.000%	2	330	-8.333%
2026-08-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	328	+37.500%
2026-08-14	0.1000	0.1000	0.0800	0.0800	-33.333%	10	327	+37.500%
2026-08-13	0.1300	0.1300	0.1200	0.1200	-25.000%	2	330	-8.333%
2026-08-12	0.1900	0.1900	0.1300	0.1600	-11.111%	5	328	-31.250%
2026-08-11	0.1800	0.1800	0.1800	0.1800	-5.263%	1	326	-38.889%
2026-08-10	0.2000	0.2000	0.1900	0.1900	-38.710%	7	325	-42.105%
2026-08-06	0.3100	0.3100	0.3100	0.3100	+24.000%	32	326	-64.516%
2026-08-03	0.2400	0.2600	0.2400	0.2500	0.000%	5	326	-56.000%
2026-07-31	0.2900	0.3000	0.2300	0.2500	-21.875%	13	331	-56.000%
2026-07-30	0.2500	0.3200	0.2400	0.3200	-37.255%	5	320	-65.625%
2026-07-29	0.5100	0.5100	0.5100	0.5100	-20.313%	17	322	-78.431%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-27.273%	1	322	-82.813%
2026-07-23	0.8800	0.9000	0.7200	0.8800	-2.222%	30	323	-87.500%
2026-07-22	0.8500	0.9100	0.8400	0.9000	+34.328%	25	338	-87.778%
2026-07-20	0.7600	0.7600	0.6700	0.6700	-25.556%	9	334	-83.582%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-15.094%	5	336	-87.778%
2026-07-14	1.0600	1.0600	1.0600	1.0600	-12.397%	2	336	-89.623%
2026-07-08	1.2900	1.2900	1.2100	1.2100	+2.542%	3	336	-90.909%
2026-07-07	1.1800	1.1800	1.1800	1.1800	-1.667%	1	336	-90.678%
2026-07-02	1.1700	1.2000	1.1700	1.2000	+3.448%	2	339	-90.833%
2026-07-01	1.3500	1.3500	1.1200	1.1600	-30.952%	9	339	-90.517%
2026-06-29	1.6800	1.6800	1.6800	1.6800	-18.049%	2	338	-93.452%
2026-06-25	1.7500	2.0500	1.7500	2.0500	+64.000%	27	338	-94.634%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+25.000%	2	336	-91.200%
2026-06-17	1.1200	1.1300	1.0000	1.0000	0.000%	27	352	-89.000%
2026-06-16	1.0500	1.0500	1.0000	1.0000	+2.041%	8	352	-89.000%
2026-06-15	0.9800	1.0200	0.8700	0.9800	-16.239%	47	354	-88.776%
2026-06-12	1.3000	1.3500	1.1700	1.1700	-8.594%	11	339	-90.598%
2026-06-11	1.3000	1.3200	1.2800	1.2800	+21.905%	99	341	-91.406%
2026-06-09	0.8900	1.0600	0.8700	1.0500	+26.506%	33	298	-89.524%
2026-06-08	0.8900	0.9100	0.8200	0.8300	-3.488%	21	317	-86.747%
2026-06-05	0.7200	0.8600	0.7200	0.8600	+30.303%	32	322	-87.209%
2026-06-04	0.7100	0.7100	0.6600	0.6600	-12.000%	18	313	-83.333%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+15.385%	5	300	-85.333%
2026-05-29	0.8300	0.8300	0.6500	0.6500	-23.529%	2	297	-83.077%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-10.526%	1	299	-87.059%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+11.765%	15	298	-88.421%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-16.667%	5	293	-87.059%
2026-05-12	1.0200	1.0200	1.0200	1.0200	+6.250%	1	293	-89.216%
2026-05-08	0.9600	0.9600	0.9600	0.9600	+1.053%	1	293	-88.542%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-18.803%	2	292	-88.421%
2026-04-30	1.1100	1.1700	1.1100	1.1700	+6.364%	12	292	-90.598%
2026-04-29	1.1500	1.1500	1.0300	1.1000	-8.333%	39	282	-90.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+15.385%	3	303	-90.833%
2026-04-22	1.0400	1.0400	1.0400	1.0400	+4.000%	5	306	-89.423%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-5.660%	2	304	-89.000%
2026-04-17	1.2700	1.3700	1.0600	1.0600	-34.969%	9	304	-89.623%
2026-04-15	1.6300	1.6300	1.6300	1.6300	-18.905%	1	305	-93.252%
2026-04-14	2.0000	2.0100	2.0000	2.0100	-14.468%	2	305	-94.527%
2026-04-13	2.3600	2.3600	2.3500	2.3500	-4.472%	4	306	-95.319%
2026-04-10	2.4600	2.4600	2.4600	2.4600	+2.500%	10	303	-95.528%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-0.415%	27	293	-95.417%
2026-04-08	2.4100	2.4100	2.3900	2.4100	-12.681%	60	279	-95.436%
2026-04-06	2.7600	2.7600	2.7600	2.7600	-8.000%	1	277	-96.014%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-3.226%	5	271	-96.333%
2026-04-01	3.1300	3.1300	3.1000	3.1000	-29.864%	6	271	-96.452%
2026-03-30	3.9700	4.4500	3.9700	4.4200	0.000%	31	271	-97.511%
2026-03-27	4.4200	4.4200	4.4200	4.4200	+11.899%	1	281	-97.511%
2026-03-26	3.5500	3.9500	3.5500	3.9500	+19.697%	32	280	-97.215%
2026-03-24	3.3000	3.3000	3.3000	3.3000	0.000%	1	278	-96.667%
2026-03-20	3.0000	3.3000	3.0000	3.3000	+26.437%	38	278	-96.667%
2026-03-19	2.6100	2.6100	2.6100	2.6100	+2.353%	1	301	-95.785%
2026-03-13	2.5500	2.5500	2.5500	2.5500	+29.442%	1	300	-95.686%
2026-03-04	1.9700	1.9700	1.9700	1.9700	-11.261%	1	299	-94.416%
2026-03-02	2.2200	2.2200	2.2200	2.2200	-11.905%	8	300	-95.045%
2026-02-27	2.5200	2.5200	2.5200	2.5200	+18.868%	1	308	-95.635%
2026-02-25	2.4600	2.4600	2.1200	2.1200	-23.741%	8	305	-94.811%
2026-02-23	2.7800	2.8000	2.7800	2.7800	+37.624%	60	305	-96.043%
2026-02-18	2.3000	2.3000	2.0200	2.0200	-11.790%	6	325	-94.554%
2026-02-13	2.2900	2.2900	2.2900	2.2900	+9.569%	1	329	-95.197%
2026-02-12	2.1500	2.1500	2.0900	2.0900	+24.405%	2	329	-94.737%
2026-02-09	1.6800	1.6800	1.6800	1.6800	-27.897%	5	328	-93.452%
2026-02-06	2.3300	2.3300	2.3300	2.3300	-5.668%	1	328	-95.279%
2026-02-05	2.0200	2.4700	2.0200	2.4700	+41.143%	64	327	-95.547%
2026-02-03	1.3900	1.7500	1.3900	1.7500	+42.276%	102	344	-93.714%
2026-01-30	1.2300	1.2300	1.2300	1.2300	0.000%	4	444	-91.057%
2026-01-29	1.1100	1.5000	1.1100	1.2300	+44.706%	42	447	-91.057%
2026-01-23	0.8400	0.8500	0.8400	0.8500	-24.107%	6	466	-87.059%
2026-01-21	1.1200	1.1200	1.1200	1.1200	+5.660%	1	460	-90.179%
2026-01-02	0.9400	1.0600	0.9400	1.0600	+19.101%	11	459	-89.623%
2025-12-26	0.8900	0.8900	0.8900	0.8900	-2.198%	7	448	-87.640%
2025-12-24	0.9800	0.9800	0.9100	0.9100	-26.613%	8	440	-87.912%
2025-11-26	1.2100	1.2400	1.2100	1.2400	-29.944%	6	441	-91.129%
2025-11-21	1.7500	1.7700	1.7500	1.7700	+63.889%	2	441	-93.785%
2025-11-14	1.0800	1.0800	1.0800	1.0800	+14.894%	1	441	-89.815%
2025-10-29	0.9400	0.9400	0.9400	0.9400	-4.082%	3	440	-88.298%
2025-10-27	0.9000	0.9800	0.9000	0.9800	-10.092%	2	440	-88.776%
2025-10-22	1.0400	1.0900	1.0400	1.0900	-23.239%	2	440	-89.908%
2025-10-17	1.3500	1.4200	1.3000	1.4200	+2.899%	6	440	-92.254%
2025-10-14	1.3800	1.3800	1.3800	1.3800	+16.949%	2	440	-92.029%
2025-10-09	1.1200	1.1800	1.1200	1.1800	+7.273%	4	442	-90.678%
2025-10-03	1.0100	1.1000	1.0100	1.1000	+3.774%	2	442	-90.000%
2025-10-02	1.0200	1.1000	1.0200	1.0600	-3.636%	6	443	-89.623%
2025-10-01	1.0100	1.1000	1.0100	1.1000	+7.843%	2	444	-90.000%
2025-09-29	1.0200	1.0200	1.0200	1.0200	-10.526%	1	444	-89.216%
2025-09-18	1.1400	1.1400	1.1400	1.1400	-24.000%	2	443	-90.351%
2025-07-23	1.5000	1.5000	1.5000	1.5000	-7.407%	1	443	-92.667%
2025-07-09	1.6200	1.6200	1.6200	1.6200	-4.706%	2	442	-93.210%
2025-07-08	1.7000	1.7000	1.7000	1.7000	-12.821%	1	442	-93.529%
2025-07-01	1.9500	1.9500	1.9500	1.9500	-21.371%	1	443	-94.359%
2025-06-24	2.4800	2.4800	2.4800	2.4800	-6.415%	1	442	-95.565%
2025-06-18	2.6500	2.6500	2.6500	2.6500	-1.852%	1	444	-95.849%
2025-06-05	2.7000	2.7000	2.7000	2.7000	-21.053%	1	444	-95.926%
2025-05-23	3.5400	3.5400	3.4200	3.4200	+6.211%	4	444	-96.784%
2025-05-22	3.2700	3.2700	3.2200	3.2200	+10.274%	2	444	-96.584%
2025-05-19	2.8900	2.9500	2.8200	2.9200	-5.195%	13	444	-96.233%
2025-05-14	3.1900	3.1900	3.0800	3.0800	-1.282%	4	443	-96.429%
2025-05-13	3.1000	3.1900	3.1000	3.1200	-18.538%	3	443	-96.474%
2025-05-02	3.8400	3.8400	3.8300	3.8300	+0.789%	4	442	-97.128%
2025-05-01	3.8900	3.9400	3.8000	3.8000	-25.344%	8	442	-97.105%
2025-04-29	5.1900	5.1900	5.0900	5.0900	-1.165%	2	442	-97.839%
2025-04-28	5.1900	5.2400	5.0500	5.1500	+1.980%	12	442	-97.864%
2025-04-25	5.2900	5.3400	5.0500	5.0500	-9.821%	36	442	-97.822%
2025-04-24	5.8700	5.8800	5.6000	5.6000	-10.400%	7	442	-98.036%
2025-04-23	6.0000	6.2500	6.0000	6.2500	-16.107%	5	443	-98.240%
2025-04-22	7.3300	7.4500	7.3000	7.4500	-5.934%	3	443	-98.523%
2025-04-21	8.0500	8.0500	7.9200	7.9200	+1.669%	2	442	-98.611%
2025-04-10	7.5400	7.7900	7.5400	7.7900	+35.478%	4	444	-98.588%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-31.138%	2	448	-98.087%
2025-04-08	8.3500	8.3500	8.3500	8.3500	-5.329%	80	450	-98.683%
2025-04-07	8.1300	8.8200	8.1300	8.8200	+22.161%	63	530	-98.753%
2025-04-04	7.1500	7.4500	7.1500	7.2200	+28.929%	46	593	-98.476%
2025-04-03	5.6000	5.6000	5.6000	5.6000	+17.895%	3	616	-98.036%
2025-04-01	4.7500	4.7500	4.7500	4.7500	-4.040%	1	616	-97.684%
2025-03-28	4.9500	4.9500	4.9500	4.9500	+32.353%	2	615	-97.778%
2025-03-25	3.7900	3.7900	3.7400	3.7400	-18.341%	4	614	-97.059%
2025-03-19	4.5500	4.5800	4.5300	4.5800	-0.866%	102	614	-97.598%
2025-03-14	4.6300	4.6300	4.6200	4.6200	-11.324%	22	716	-97.619%
2025-03-12	5.2000	5.2100	5.0200	5.2100	-8.436%	97	727	-97.889%
2025-03-10	5.6900	5.6900	5.6900	5.6900	+17.320%	2	787	-98.067%
2025-03-07	4.8500	4.8500	4.8500	4.8500	+7.778%	4	787	-97.732%
2025-03-03	4.1200	4.5000	4.0600	4.5000	+4.167%	13	787	-97.556%
2025-02-28	4.2800	4.3300	4.2800	4.3200	+2.857%	64	780	-97.454%
2025-02-27	4.1000	4.2000	4.1000	4.2000	+5.000%	2	812	-97.381%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+29.032%	1	813	-97.250%
2025-02-20	3.1000	3.1000	3.1000	3.1000	-3.125%	1	813	-96.452%
2025-02-14	3.2000	3.2000	3.2000	3.2000	+3.226%	2	813	-96.563%
2025-02-06	3.1000	3.1000	3.1000	3.1000	+20.623%	1	813	-96.452%
2025-01-28	2.5700	2.5700	2.5700	2.5700	+37.433%	80	813	-95.720%
2025-01-22	1.8600	1.8700	1.8600	1.8700	-41.563%	319	733	-94.118%
2025-01-15	3.1100	3.2000	3.1100	3.2000	-2.439%	104	414	-96.563%
2025-01-14	3.2200	3.2800	3.2200	3.2800	-1.205%	10	312	-96.646%
2025-01-08	3.3200	3.3200	3.3200	3.3200	+9.934%	3	325	-96.687%
2025-01-06	3.0200	3.0200	3.0200	3.0200	-3.514%	67	325	-96.358%
2024-12-31	3.5200	3.5200	3.1300	3.1300	+12.590%	40	432	-96.486%
2024-12-26	2.7800	2.7800	2.7800	2.7800	-8.553%	1	432	-96.043%
2024-12-20	3.3100	3.3100	3.0000	3.0400	-11.111%	100	432	-96.382%
2024-12-19	3.4000	4.0000	3.3900	3.4200	+6.875%	324	372	-96.784%
2024-12-18	3.2000	3.2000	3.2000	3.2000	+6.667%	1	146	-96.563%
2024-12-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	146	-96.333%
2024-12-06	3.5800	3.5800	3.2000	3.2000	+7.744%	100	145	-96.563%
2024-12-05	2.9700	2.9700	2.9700	2.9700	-11.343%	49	97	-96.296%
2024-12-03	3.3500	3.3500	3.3500	3.3500	-12.304%	4	57	-96.716%
2024-11-07	3.8200	3.8200	3.8200	3.8200	-49.067%	38	61	-97.120%
2024-11-06	4.1000	7.5000	4.1000	7.5000	+74.014%	38	90	-98.533%
2024-11-05	4.2800	4.3100	4.2800	4.3100	-5.895%	15	52	-97.448%
2024-10-18	4.5800	4.5800	4.5800	4.5800	+0.659%	2	37	-97.598%
2024-10-09	4.5500	4.5500	4.5500	4.5500	-0.219%	1	36	-97.582%
2024-09-17	4.5600	4.5600	4.5600	4.5600	-8.800%	1	36	-97.588%
2024-09-13	5.0000	5.0000	5.0000	5.0000	-9.091%	2	37	-97.800%
2024-09-11	5.5000	5.5000	5.5000	5.5000	-34.834%	1	38	-98.000%
2024-08-05	8.2200	8.5000	8.2200	8.4400	+20.571%	3	39	-98.697%
2024-08-02	7.0000	7.0000	6.4000	7.0000	+23.894%	12	36	-98.429%
2024-08-01	5.5000	5.6500	5.5000	5.6500	+2.727%	5	39	-98.053%
2024-07-31	5.5000	5.5000	5.5000	5.5000	+23.596%	1	34	-98.000%
2024-07-24	4.4500	4.4500	4.4500	4.4500	-4.301%	1	33	-97.528%
2024-07-18	4.6500	4.6500	4.6500	4.6500	+5.682%	1	32	-97.634%
2024-07-17	4.3500	4.4000	4.3500	4.4000	+10.000%	3	31	-97.500%
2024-07-16	4.0800	4.0800	4.0000	4.0000	-2.439%	2	30	-97.250%
2024-07-12	4.2800	4.2800	4.0000	4.1000	-1.205%	7	30	-97.317%
2024-07-11	4.1500	4.1500	4.1500	4.1500	+5.063%	1	29	-97.349%
2024-07-09	3.9000	3.9500	3.7500	3.9500	+6.757%	3	28	-97.215%
2024-07-05	3.7000	3.7000	3.7000	3.7000	-8.189%	2	27	-97.027%
2024-06-17	4.0300	4.0300	4.0300	4.0300	-42.429%	1	28	-97.270%
2024-06-06	7.0000	7.0000	7.0000	7.0000	+28.440%	1	27	-98.429%
2024-05-30	5.4500	5.4500	5.4500	5.4500	+9.000%	1	28	-97.982%
2024-05-23	5.0000	5.0000	5.0000	5.0000	-19.355%	1	26	-97.800%
2024-05-08	6.2000	6.2000	6.2000	6.2000	+0.813%	2	26	-98.226%
2024-05-07	6.6000	6.6000	6.1500	6.1500	-16.098%	6	24	-98.211%
2024-04-30	7.3000	7.3300	7.3000	7.3300	+18.226%	9	24	-98.499%
2024-04-26	6.2000	6.2000	6.2000	6.2000	-4.615%	20	15	-98.226%
2024-04-09	6.5000	6.5000	6.5000	6.5000	-7.143%	1	5	-98.308%
2024-02-27	7.0000	7.0000	7.0000	7.0000	-15.663%	1	4	-98.429%
2024-01-18	8.3000	8.3000	8.3000	8.3000	-1.190%	1	3	-98.675%
2024-01-12	8.4000	8.4000	8.4000	8.4000	-17.647%	1	1	-98.690%
2024-01-09	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-98.922%