Dark

MSFT20261218P235
MSFT Dec 18 2026 235.00 Put (MSFT261218P00235000)
option OPRA

EOD

Sep 29, 2026

0.0800-50.000%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1600	0.0800	0.0800	-50.000%	6	202	0.000%
2026-09-28	0.1600	0.1600	0.1200	0.1600	-5.882%	15	198	-50.000%
2026-09-25	0.1700	0.1700	0.1700	0.1700	+54.545%	1	184	-52.941%
2026-09-24	0.2100	0.2100	0.1100	0.1100	-15.385%	2	183	-27.273%
2026-09-23	0.1700	0.1900	0.1100	0.1300	+44.444%	78	183	-38.462%
2026-09-22	0.1400	0.1400	0.0900	0.0900	-18.182%	36	246	-11.111%
2026-09-21	0.1000	0.2000	0.0800	0.1100	+10.000%	68	282	-27.273%
2026-09-18	0.1900	0.2100	0.1000	0.1000	-16.667%	182	320	-20.000%
2026-09-17	0.1900	0.1900	0.1100	0.1200	-33.333%	3	180	-33.333%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-14.286%	1	180	-55.556%
2026-09-15	0.5000	0.5000	0.1500	0.2100	-16.000%	5	179	-61.905%
2026-09-11	0.5900	0.5900	0.2500	0.2500	+4.167%	2	179	-68.000%
2026-09-10	0.1400	0.2400	0.1200	0.2400	+14.286%	17	178	-66.667%
2026-09-09	0.2300	0.2300	0.1200	0.2100	+75.000%	18	178	-61.905%
2026-09-08	0.1800	0.1800	0.1200	0.1200	-52.000%	2	172	-33.333%
2026-09-04	0.2500	0.2500	0.2500	0.2500	+8.696%	1	170	-68.000%
2026-09-03	0.2200	0.2300	0.2200	0.2300	0.000%	2	170	-65.217%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-20.690%	1	168	-65.217%
2026-09-01	0.2900	0.2900	0.2900	0.2900	+61.111%	1	168	-72.414%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-35.714%	1	167	-55.556%
2026-08-28	0.2800	0.2800	0.1700	0.2800	+64.706%	3	166	-71.429%
2026-08-27	0.2900	0.3100	0.1700	0.1700	-34.615%	7	164	-52.941%
2026-08-26	0.2700	0.2700	0.2600	0.2600	+52.941%	2	166	-69.231%
2026-08-21	0.3000	0.3000	0.1700	0.1700	+1,600.000%	4	164	-52.941%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-90.909%	1	164	+700.000%
2026-08-18	0.2600	0.2600	0.1100	0.1100	-21.429%	3	164	-27.273%
2026-08-17	0.1000	0.2500	0.0900	0.1400	-26.316%	9	165	-42.857%
2026-08-13	0.3200	0.3200	0.1900	0.1900	-5.000%	2	165	-57.895%
2026-08-12	0.2700	0.2700	0.2000	0.2000	+5.263%	6	165	-60.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-50.000%	5	170	-57.895%
2026-08-07	0.3800	0.3800	0.3800	0.3800	+35.714%	1	167	-78.947%
2026-08-03	0.2800	0.3300	0.2000	0.2800	-30.000%	6	166	-71.429%
2026-07-31	0.4300	0.4300	0.3800	0.4000	+25.000%	10	170	-80.000%
2026-07-30	0.3500	0.3500	0.2900	0.3200	-48.387%	5	174	-75.000%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-4.615%	3	177	-87.097%
2026-07-28	0.6700	0.6700	0.6100	0.6500	-41.441%	14	177	-87.692%
2026-07-23	1.1100	1.1100	0.9300	1.1100	+13.265%	25	170	-92.793%
2026-07-22	0.9200	0.9900	0.9100	0.9800	+19.512%	25	184	-91.837%
2026-07-20	0.7900	0.8200	0.7900	0.8200	-27.434%	4	170	-90.244%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+4.630%	1	169	-92.920%
2026-07-15	1.0800	1.0800	1.0800	1.0800	-23.404%	1	170	-92.593%
2026-07-08	1.4800	1.4900	1.3200	1.4100	+11.905%	11	170	-94.326%
2026-07-07	1.2100	1.2700	1.1300	1.2600	-7.353%	13	170	-93.651%
2026-07-02	1.3600	1.3600	1.3600	1.3600	-5.556%	1	165	-94.118%
2026-07-01	1.4400	1.4400	1.4400	1.4400	-31.754%	2	165	-94.444%
2026-06-26	2.1000	2.1200	2.1000	2.1100	+1.932%	17	163	-96.209%
2026-06-25	2.0700	2.0700	2.0700	2.0700	+38.926%	4	169	-96.135%
2026-06-24	1.4900	1.4900	1.4900	1.4900	-2.614%	1	169	-94.631%
2026-06-23	1.5300	1.5300	1.5300	1.5300	+1.325%	1	169	-94.771%
2026-06-18	1.5200	1.5200	1.5000	1.5100	+27.966%	8	171	-94.702%
2026-06-17	1.3600	1.3600	1.1800	1.1800	-0.840%	8	171	-93.220%
2026-06-16	1.2700	1.2700	1.1900	1.1900	+12.264%	10	171	-93.277%
2026-06-15	1.1900	1.1900	1.0500	1.0600	-30.719%	9	175	-92.453%
2026-06-12	1.5600	1.6100	1.5300	1.5300	+8.511%	8	171	-94.771%
2026-06-11	1.2700	1.4200	1.2700	1.4100	+6.015%	13	178	-94.326%
2026-06-10	1.2400	1.3300	1.2400	1.3300	+6.400%	5	177	-93.985%
2026-06-09	1.2600	1.2600	1.2500	1.2500	+31.579%	29	175	-93.600%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+23.377%	1	187	-91.579%
2026-06-05	0.7500	0.7900	0.7500	0.7700	-4.938%	29	187	-89.610%
2026-06-04	0.7800	0.8300	0.7800	0.8100	-10.000%	17	168	-90.123%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+2.273%	1	170	-91.111%
2026-06-02	0.9100	0.9100	0.8400	0.8800	+44.262%	16	170	-90.909%
2026-06-01	0.6100	0.6100	0.6100	0.6100	-42.991%	2	167	-86.885%
2026-05-18	1.0500	1.0700	1.0500	1.0700	+1.905%	11	167	-92.523%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-13.223%	1	167	-92.381%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+10.000%	2	167	-93.388%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-3.509%	1	165	-92.727%
2026-05-06	1.1400	1.1400	1.1400	1.1400	-3.390%	5	165	-92.982%
2026-04-30	1.1800	1.1800	1.1800	1.1800	-4.839%	1	160	-93.220%
2026-04-29	1.3000	1.3000	1.1900	1.2400	-3.125%	57	161	-93.548%
2026-04-24	1.2800	1.2800	1.2800	1.2800	+25.490%	2	173	-93.750%
2026-04-22	1.0600	1.0600	1.0200	1.0200	-15.702%	3	172	-92.157%
2026-04-17	1.5000	1.5000	1.2100	1.2100	-38.579%	6	172	-93.388%
2026-04-15	1.9600	1.9700	1.9600	1.9700	-14.719%	3	172	-95.939%
2026-04-14	2.3100	2.3200	2.3100	2.3100	-18.947%	3	174	-96.537%
2026-04-09	2.7300	2.8500	2.7200	2.8500	+5.556%	52	171	-97.193%
2026-04-08	2.7000	2.7000	2.7000	2.7000	-12.338%	10	180	-97.037%
2026-04-06	3.1700	3.1700	3.0800	3.0800	-33.043%	11	170	-97.403%
2026-03-27	4.9400	5.0000	4.6000	4.6000	+5.505%	4	164	-98.261%
2026-03-26	4.3600	4.3800	4.3600	4.3600	+21.111%	4	163	-98.165%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+16.505%	20	159	-97.778%
2026-03-20	3.1000	3.1000	3.0500	3.0900	+23.600%	20	149	-97.411%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+3.306%	4	149	-96.800%
2026-02-25	2.4200	2.4200	2.4200	2.4200	-5.098%	2	147	-96.694%
2026-02-19	2.5500	2.5500	2.5500	2.5500	+25.616%	1	147	-96.863%
2026-02-09	2.0300	2.0400	2.0300	2.0300	-25.092%	100	146	-96.059%
2026-02-06	2.7200	2.7200	2.7100	2.7100	+44.920%	5	73	-97.048%
2026-02-05	1.8700	1.8700	1.8700	1.8700	+2.186%	1	73	-95.722%
2026-02-04	1.8300	1.8300	1.8300	1.8300	+120.482%	5	73	-95.628%
2026-01-28	0.8300	0.8300	0.8300	0.8300	-12.632%	5	68	-90.361%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-13.636%	6	68	-91.579%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+7.843%	1	65	-92.727%
2026-01-16	1.0200	1.0200	1.0200	1.0200	-7.273%	1	63	-92.157%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+4.762%	1	63	-92.727%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+12.903%	2	62	-92.381%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-10.577%	1	62	-91.398%
2026-01-08	1.0400	1.0400	1.0400	1.0400	-7.965%	5	62	-92.308%
2026-01-06	1.1300	1.1300	1.1300	1.1300	-7.377%	1	57	-92.920%
2026-01-05	1.2200	1.2200	1.2200	1.2200	-1.613%	1	55	-93.443%
2025-12-02	1.2400	1.2400	1.2400	1.2400	-28.324%	2	55	-93.548%
2025-11-21	1.7300	1.7300	1.7300	1.7300	+73.000%	1	53	-95.376%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-8.257%	2	54	-92.000%
2025-10-27	0.9700	1.0900	0.9700	1.0900	-9.167%	2	56	-92.661%
2025-10-22	1.1800	1.2000	1.1800	1.2000	-21.569%	2	56	-93.333%
2025-10-17	1.4600	1.5400	1.4500	1.5300	+4.082%	16	56	-94.771%
2025-10-14	1.4700	1.4700	1.4700	1.4700	+9.701%	1	58	-94.558%
2025-10-10	1.3400	1.3400	1.3400	1.3400	+4.688%	1	59	-94.030%
2025-10-09	1.2200	1.2800	1.2200	1.2800	+4.065%	4	58	-93.750%
2025-10-07	1.2000	1.2300	1.2000	1.2300	+2.500%	2	61	-93.496%
2025-10-03	1.1100	1.2000	1.1100	1.2000	+1.695%	4	61	-93.333%
2025-10-02	1.1300	1.2300	1.1200	1.1800	-1.667%	6	62	-93.220%
2025-10-01	1.1100	1.2000	1.1100	1.2000	-9.774%	2	63	-93.333%
2025-08-07	1.3500	1.3500	1.3200	1.3300	-40.625%	3	63	-93.985%
2025-06-27	2.1200	2.2400	2.1200	2.2400	-35.072%	5	62	-96.429%
2025-05-29	3.4900	3.4900	3.4500	3.4500	0.000%	2	62	-97.681%
2025-05-28	3.4900	3.4900	3.3500	3.4500	-6.757%	4	61	-97.681%
2025-05-23	3.8400	3.8400	3.7000	3.7000	+9.792%	8	61	-97.838%
2025-05-21	3.4200	3.4200	3.3700	3.3700	+5.313%	2	61	-97.626%
2025-05-20	3.2900	3.2900	3.2000	3.2000	+0.629%	18	61	-97.500%
2025-05-19	3.1900	3.2400	3.1200	3.1800	-4.217%	8	61	-97.484%
2025-05-16	3.3800	3.3900	3.3200	3.3200	+0.606%	8	61	-97.590%
2025-05-15	3.3600	3.3900	3.3000	3.3000	-4.348%	6	61	-97.576%
2025-05-14	3.4800	3.4900	3.4500	3.4500	+0.877%	4	61	-97.681%
2025-05-13	3.4900	3.4900	3.4200	3.4200	-16.585%	4	61	-97.661%
2025-05-09	4.1600	4.1600	4.1000	4.1000	-2.381%	8	61	-98.049%
2025-05-02	4.2400	4.2400	4.2000	4.2000	-1.176%	4	61	-98.095%
2025-05-01	4.0200	4.3400	4.0200	4.2500	-23.423%	7	61	-98.118%
2025-04-29	5.6400	5.6400	5.5500	5.5500	+0.909%	2	61	-98.559%
2025-04-25	5.6900	5.7700	5.5000	5.5000	-15.385%	32	61	-98.545%
2025-04-15	6.5000	6.5000	6.5000	6.5000	-13.102%	1	61	-98.769%
2025-04-09	7.4800	7.4800	7.4800	7.4800	-13.023%	12	60	-98.930%
2025-04-08	8.6000	8.6000	8.6000	8.6000	+108.738%	6	60	-99.070%
2025-03-25	4.1900	4.1900	4.1200	4.1200	-5.287%	2	55	-98.058%
2025-03-24	4.4400	4.4400	4.3500	4.3500	-30.177%	2	55	-98.161%
2025-03-11	6.2300	6.2300	6.2300	6.2300	+27.143%	5	55	-98.716%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-0.810%	1	55	-98.367%
2025-03-03	4.6900	4.9400	4.5900	4.9400	+47.463%	7	55	-98.381%
2025-01-21	3.3500	3.3500	3.3500	3.3500	-8.967%	1	53	-97.612%
2025-01-06	3.6200	3.6800	3.6200	3.6800	+3.662%	4	54	-97.826%
2024-12-26	3.5500	3.5500	3.5500	3.5500	+10.938%	1	51	-97.746%
2024-12-17	3.2000	3.2000	3.2000	3.2000	-12.088%	1	52	-97.500%
2024-12-11	3.6400	3.6400	3.6400	3.6400	+2.247%	17	53	-97.802%
2024-12-10	3.4900	3.5600	3.4900	3.5600	-7.772%	11	70	-97.753%
2024-11-07	3.8600	3.8600	3.8600	3.8600	-29.946%	48	81	-97.927%
2024-10-11	5.5100	5.5100	5.5100	5.5100	+3.962%	2	47	-98.548%
2024-10-07	5.2700	5.3000	5.2700	5.3000	+6.000%	10	47	-98.491%
2024-09-27	5.0000	5.0000	5.0000	5.0000	-2.913%	2	47	-98.400%
2024-09-16	5.1500	5.1500	5.1500	5.1500	-30.872%	1	47	-98.447%
2024-08-09	7.7000	7.7000	7.4500	7.4500	-20.745%	8	46	-98.926%
2024-08-05	10.3000	10.4200	8.4700	9.4000	+27.891%	46	47	-99.149%
2024-08-02	6.7500	7.3500	6.7500	7.3500	+24.576%	12	60	-98.912%
2024-08-01	5.8000	5.9000	5.8000	5.9000	+2.609%	2	61	-98.644%
2024-07-31	5.7700	5.8200	5.7000	5.7500	+25.000%	9	59	-98.609%
2024-07-22	4.6000	4.6000	4.6000	4.6000	-5.155%	1	50	-98.261%
2024-07-17	4.8500	4.8500	4.8500	4.8500	+1.042%	1	49	-98.351%
2024-07-12	4.8000	4.8000	4.8000	4.8000	+10.345%	4	49	-98.333%
2024-07-11	4.3500	4.3500	4.3500	4.3500	+10.406%	1	51	-98.161%
2024-07-10	3.9400	3.9400	3.9400	3.9400	-5.060%	1	50	-97.970%
2024-07-09	4.1500	4.1500	4.1500	4.1500	+18.571%	1	49	-98.072%
2024-07-02	3.5000	3.5000	3.5000	3.5000	-38.053%	1	48	-97.714%
2024-06-05	5.6500	5.6500	5.6500	5.6500	-5.833%	3	47	-98.584%
2024-05-31	6.4000	6.4500	6.0000	6.0000	+5.263%	10	50	-98.667%
2024-05-30	5.7000	5.7000	5.7000	5.7000	+14.000%	1	45	-98.596%
2024-05-28	5.0000	5.0000	5.0000	5.0000	-5.660%	1	44	-98.400%
2024-05-23	4.8000	5.3000	4.8000	5.3000	+1.923%	4	39	-98.491%
2024-05-21	5.1000	5.2000	5.1000	5.2000	-17.460%	8	39	-98.462%
2024-05-13	6.3000	6.3000	6.3000	6.3000	-11.268%	1	31	-98.730%
2024-04-26	7.0000	7.3600	7.0000	7.1000	+0.282%	26	30	-98.873%
2024-04-10	7.0800	7.0800	7.0800	7.0800	-11.500%	10	17	-98.870%
2024-03-05	8.0000	8.0000	8.0000	8.0000	+11.111%	1	7	-99.000%
2024-02-28	7.2000	7.2000	7.2000	7.2000	-8.280%	1	6	-98.889%
2024-01-24	7.8500	7.8500	7.8500	7.8500	-12.778%	3	5	-98.981%
2024-01-16	9.2000	9.2000	9.0000	9.0000	0.000%	2	2	-99.111%