Dark

MSFT20261218P240
MSFT Dec 18 2026 240.00 Put (MSFT261218P00240000)
option OPRA

EOD

Aug 3, 2026

0.1800-45.455%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1800	0.1800	0.1800	0.1800	-45.455%	1	461	0.000%
2026-07-31	0.5200	0.5300	0.3300	0.3300	-13.158%	13	461	-45.455%
2026-07-30	0.5000	0.5000	0.2900	0.3800	-46.479%	41	466	-52.632%
2026-07-29	0.7800	0.7800	0.7100	0.7100	+2.899%	11	458	-74.648%
2026-07-28	0.7400	0.7700	0.6800	0.6900	-19.767%	15	457	-73.913%
2026-07-27	0.8700	0.8700	0.8600	0.8600	-19.626%	2	452	-79.070%
2026-07-24	1.2500	1.2500	1.0700	1.0700	-18.939%	2	453	-83.178%
2026-07-23	1.3800	1.3800	1.3200	1.3200	+18.919%	3	454	-86.364%
2026-07-22	1.0900	1.1100	1.0900	1.1100	+18.085%	20	452	-83.784%
2026-07-20	1.1000	1.1500	0.9400	0.9400	-13.761%	12	461	-80.851%
2026-07-17	1.0900	1.0900	1.0900	1.0900	+0.926%	2	450	-83.486%
2026-07-16	1.5000	1.5000	1.0800	1.0800	-13.600%	16	452	-83.333%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-18.831%	2	441	-85.600%
2026-07-14	1.5400	1.5400	1.5400	1.5400	-3.750%	1	439	-88.312%
2026-07-08	1.6900	1.6900	1.5100	1.6000	+16.788%	13	439	-88.750%
2026-07-07	1.3500	1.3800	1.2400	1.3700	-17.470%	12	447	-86.861%
2026-07-01	1.7400	1.7400	1.6600	1.6600	-24.545%	5	442	-89.157%
2026-06-26	2.4100	2.4300	2.2000	2.2000	-19.708%	96	438	-91.818%
2026-06-25	2.4100	2.7500	2.3900	2.7400	+73.418%	69	389	-93.431%
2026-06-24	1.5800	1.5800	1.5800	1.5800	-10.227%	1	344	-88.608%
2026-06-23	1.5000	1.7600	1.5000	1.7600	-11.558%	22	345	-89.773%
2026-06-22	2.0400	2.0400	1.9900	1.9900	+10.556%	36	342	-90.955%
2026-06-18	1.7700	1.8100	1.7700	1.8000	+9.091%	8	337	-90.000%
2026-06-17	1.3600	1.6500	1.3000	1.6500	+17.857%	20	337	-89.091%
2026-06-16	1.3400	1.4400	1.3400	1.4000	-10.828%	12	337	-87.143%
2026-06-12	1.6300	1.6300	1.5700	1.5700	-3.681%	102	331	-88.535%
2026-06-11	1.5100	1.6300	1.5100	1.6300	+13.986%	4	317	-88.957%
2026-06-10	1.4100	1.4300	1.4000	1.4300	+21.186%	8	317	-87.413%
2026-06-08	1.0000	1.1900	1.0000	1.1800	+12.381%	29	314	-84.746%
2026-06-05	0.9900	1.0500	0.9400	1.0500	+3.960%	17	308	-82.857%
2026-06-04	0.9600	1.0100	0.9600	1.0100	+10.989%	16	292	-82.178%
2026-06-02	0.9400	0.9400	0.8700	0.9100	-11.650%	16	298	-80.220%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-16.260%	1	291	-82.524%
2026-05-28	1.2300	1.2300	1.2300	1.2300	+16.038%	1	291	-85.366%
2026-05-27	1.2300	1.2300	1.0600	1.0600	-6.195%	24	291	-83.019%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-1.739%	1	283	-84.071%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-4.959%	1	282	-84.348%
2026-05-19	1.2000	1.2100	1.2000	1.2100	-4.724%	20	282	-85.124%
2026-05-15	1.2700	1.2700	1.2700	1.2700	-1.550%	1	281	-85.827%
2026-05-11	1.2900	1.2900	1.2900	1.2900	+12.174%	1	282	-86.047%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-9.449%	10	281	-84.348%
2026-05-06	1.2700	1.2700	1.2700	1.2700	+1.600%	1	291	-85.827%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.101%	1	290	-85.600%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-7.194%	1	289	-86.047%
2026-04-29	1.4700	1.4700	1.3800	1.3900	-5.442%	25	289	-87.050%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+9.701%	1	297	-87.755%
2026-04-22	1.3400	1.3400	1.3400	1.3400	-4.965%	5	296	-86.567%
2026-04-20	1.5000	1.5000	1.4100	1.4100	+2.920%	30	301	-87.234%
2026-04-17	1.3700	1.3700	1.3700	1.3700	-18.935%	1	292	-86.861%
2026-04-16	1.6800	1.7500	1.6800	1.6900	-36.226%	14	293	-89.349%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-11.667%	1	281	-93.208%
2026-04-13	3.1300	3.1300	3.0000	3.0000	-5.660%	13	281	-94.000%
2026-04-08	2.9300	3.1800	2.9300	3.1800	-11.667%	12	268	-94.340%
2026-04-06	3.6500	3.6500	3.6000	3.6000	-4.000%	11	269	-95.000%
2026-04-02	3.8200	3.8200	3.7500	3.7500	-6.250%	6	258	-95.200%
2026-03-31	4.2500	4.2500	4.0000	4.0000	-27.536%	52	258	-95.500%
2026-03-30	5.5000	5.5200	5.5000	5.5200	+5.143%	10	249	-96.739%
2026-03-27	5.3500	5.3500	5.2500	5.2500	+14.130%	6	247	-96.571%
2026-03-26	3.9700	4.6000	3.9500	4.6000	+10.843%	43	249	-96.087%
2026-03-25	3.8500	4.1500	3.8500	4.1500	0.000%	13	228	-95.663%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+27.692%	1	228	-95.663%
2026-03-23	3.2500	3.2500	3.2500	3.2500	-17.513%	2	227	-94.462%
2026-03-20	3.9400	3.9400	3.9400	3.9400	+45.926%	2	227	-95.431%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-7.850%	1	229	-93.333%
2026-03-12	2.9300	2.9300	2.9300	2.9300	+2.448%	1	228	-93.857%
2026-03-11	2.8600	2.8600	2.8600	2.8600	-6.230%	1	229	-93.706%
2026-03-09	3.1200	3.1200	3.0500	3.0500	+6.643%	10	230	-94.098%
2026-03-05	2.8600	2.8600	2.8600	2.8600	+3.249%	1	229	-93.706%
2026-03-03	2.7800	2.7800	2.7700	2.7700	-2.465%	21	229	-93.502%
2026-03-02	2.8400	2.8400	2.8400	2.8400	+3.273%	1	220	-93.662%
2026-02-25	2.7600	2.7600	2.7500	2.7500	-13.522%	9	228	-93.455%
2026-02-24	3.2400	3.2400	3.1800	3.1800	+17.778%	2	228	-94.340%
2026-02-18	2.5800	2.7000	2.5800	2.7000	+2.662%	2	226	-93.333%
2026-02-11	2.3400	2.6300	2.3400	2.6300	+23.474%	5	224	-93.156%
2026-02-09	2.2800	2.2800	2.1300	2.1300	-29.236%	103	219	-91.549%
2026-02-06	3.0100	3.0100	3.0100	3.0100	+24.380%	1	141	-94.020%
2026-02-05	2.7100	2.7100	2.4200	2.4200	+20.398%	6	142	-92.562%
2026-02-04	2.0200	2.0200	2.0100	2.0100	+19.643%	6	146	-91.045%
2026-02-02	1.6800	1.6800	1.6800	1.6800	+3.067%	1	145	-89.286%
2026-01-30	1.6300	1.6300	1.6300	1.6300	-11.413%	1	145	-88.957%
2026-01-29	1.7800	1.9000	1.7800	1.8400	+100.000%	7	145	-90.217%
2026-01-27	0.9100	0.9200	0.9100	0.9200	-34.752%	18	140	-80.435%
2026-01-21	1.4100	1.4100	1.4100	1.4100	+14.634%	1	140	-87.234%
2026-01-20	1.3300	1.3300	1.2300	1.2300	-3.906%	2	139	-85.366%
2026-01-15	1.2800	1.2800	1.2800	1.2800	+4.918%	1	138	-85.938%
2026-01-14	1.2000	1.2200	1.2000	1.2200	+15.094%	2	137	-85.246%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-10.169%	1	135	-83.019%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-13.235%	6	135	-84.746%
2025-12-19	1.3600	1.3600	1.3600	1.3600	+1.493%	1	132	-86.765%
2025-12-09	1.3400	1.3400	1.3400	1.3400	-12.987%	1	132	-86.567%
2025-11-26	1.4800	1.5400	1.4700	1.5400	-26.316%	18	119	-88.312%
2025-11-21	1.9000	2.0900	1.9000	2.0900	+22.941%	2	119	-91.388%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+44.068%	3	121	-89.412%
2025-11-04	1.1800	1.1800	1.1800	1.1800	+5.357%	2	118	-84.746%
2025-11-03	1.1200	1.1200	1.1200	1.1200	+3.704%	2	117	-83.929%
2025-10-28	1.0800	1.0800	1.0800	1.0800	-13.600%	18	117	-83.333%
2025-10-24	1.1600	1.2500	1.1600	1.2500	-6.015%	2	119	-85.600%
2025-10-22	1.2500	1.3300	1.2500	1.3300	-1.481%	2	119	-86.466%
2025-10-21	1.3500	1.3500	1.3500	1.3500	-19.162%	1	119	-86.667%
2025-10-17	1.6100	1.6700	1.6100	1.6700	+13.605%	4	119	-89.222%
2025-10-09	1.4000	1.4700	1.4000	1.4700	+8.889%	2	119	-87.755%
2025-10-07	1.3500	1.3500	1.3500	1.3500	+6.299%	1	120	-86.667%
2025-10-06	1.2000	1.2700	1.2000	1.2700	-2.308%	2	120	-85.827%
2025-10-03	1.1900	1.3000	1.1900	1.3000	+1.563%	4	120	-86.154%
2025-10-01	1.2200	1.3100	1.1900	1.2800	-3.759%	16	120	-85.938%
2025-08-13	1.3300	1.3300	1.3300	1.3300	-8.276%	1	125	-86.466%
2025-08-07	1.4500	1.4500	1.4500	1.4500	+31.818%	1	125	-87.586%
2025-07-31	1.1000	1.1000	1.1000	1.1000	-26.667%	1	125	-83.636%
2025-07-25	1.5000	1.5000	1.5000	1.5000	-5.063%	1	125	-88.000%
2025-07-17	1.5800	1.5800	1.5800	1.5800	-18.135%	1	124	-88.608%
2025-07-07	2.0900	2.0900	1.9300	1.9300	-37.742%	4	123	-90.674%
2025-06-10	3.2400	3.2400	3.1000	3.1000	-9.621%	2	123	-94.194%
2025-06-03	3.4000	3.4300	3.4000	3.4300	-4.457%	11	123	-94.752%
2025-06-02	3.5900	3.5900	3.5900	3.5900	-0.278%	1	113	-94.986%
2025-05-27	3.6000	3.6000	3.6000	3.6000	+3.746%	1	113	-95.000%
2025-05-20	3.5400	3.5400	3.4500	3.4700	+2.059%	8	113	-94.813%
2025-05-19	3.4600	3.4800	3.3500	3.4000	-5.556%	10	113	-94.706%
2025-05-16	3.6700	3.6700	3.6000	3.6000	0.000%	4	113	-95.000%
2025-05-15	3.6800	3.6800	3.6000	3.6000	-2.703%	4	113	-95.000%
2025-05-14	3.6700	3.7400	3.6000	3.7000	-1.333%	4	113	-95.135%
2025-05-13	3.7900	3.7900	3.7000	3.7500	-0.531%	7	113	-95.200%
2025-05-12	3.8400	3.8400	3.7700	3.7700	-15.281%	2	114	-95.225%
2025-05-09	4.5500	4.5500	4.4500	4.4500	-2.198%	4	114	-95.955%
2025-05-01	4.3700	4.6800	4.3500	4.5500	-24.419%	5	114	-96.044%
2025-04-29	6.1900	6.1900	6.0200	6.0200	-5.938%	4	115	-97.010%
2025-04-28	6.4000	6.4000	6.4000	6.4000	+4.918%	1	113	-97.188%
2025-04-25	6.2400	6.2400	6.1000	6.1000	-7.576%	28	112	-97.049%
2025-04-24	6.8400	6.8400	6.6000	6.6000	-25.424%	5	112	-97.273%
2025-04-22	8.9400	8.9400	8.8500	8.8500	-10.606%	2	112	-97.966%
2025-04-21	9.8500	9.9000	9.8500	9.9000	+41.631%	2	112	-98.182%
2025-04-15	6.8300	7.0800	6.8300	6.9900	+4.328%	53	113	-97.425%
2025-04-09	10.1500	10.1500	6.7000	6.7000	-20.238%	8	114	-97.313%
2025-04-04	8.8200	8.8200	8.4000	8.4000	+22.628%	6	120	-97.857%
2025-04-03	6.9500	6.9500	6.8500	6.8500	+35.913%	19	120	-97.372%
2025-03-26	5.0900	5.0900	5.0200	5.0400	+11.504%	4	113	-96.429%
2025-03-25	4.5800	4.5900	4.5200	4.5200	-6.804%	8	111	-96.018%
2025-03-24	4.8900	4.8900	4.8400	4.8500	-9.346%	4	109	-96.289%
2025-03-19	5.3500	5.3500	5.3500	5.3500	-13.710%	1	109	-96.636%
2025-03-13	6.2000	6.2000	6.2000	6.2000	-8.824%	1	108	-97.097%
2025-03-10	6.8000	6.8000	6.8000	6.8000	+11.842%	1	108	-97.353%
2025-03-04	5.9200	6.0800	5.9000	6.0800	+20.635%	6	109	-97.039%
2025-03-03	4.9200	5.1400	4.8500	5.0400	+10.769%	12	111	-96.429%
2025-02-26	4.5500	4.5500	4.5500	4.5500	+19.737%	3	105	-96.044%
2025-02-19	3.8000	3.8000	3.8000	3.8000	0.000%	1	105	-95.263%
2025-02-04	3.8000	3.8000	3.8000	3.8000	-4.282%	1	106	-95.263%
2025-01-30	4.1000	4.1000	3.9700	3.9700	+15.072%	2	107	-95.466%
2025-01-28	3.4500	3.4500	3.4500	3.4500	-5.479%	20	107	-94.783%
2025-01-17	3.6400	3.6500	3.6400	3.6500	-16.092%	10	129	-95.068%
2025-01-13	4.3500	4.3500	4.3500	4.3500	+1.163%	1	129	-95.862%
2025-01-10	4.3000	4.3000	4.3000	4.3000	+10.825%	2	128	-95.814%
2025-01-06	3.8800	3.8800	3.8800	3.8800	-11.818%	3	127	-95.361%
2025-01-02	4.4000	4.4000	4.4000	4.4000	+4.762%	1	130	-95.909%
2024-12-30	4.1000	4.2000	4.1000	4.2000	+9.091%	2	129	-95.714%
2024-12-19	3.8500	3.8500	3.8500	3.8500	+11.919%	2	127	-95.325%
2024-12-12	3.4400	3.4400	3.4400	3.4400	-14.000%	48	129	-94.767%
2024-11-07	4.0000	4.0000	4.0000	4.0000	-10.112%	20	90	-95.500%
2024-11-06	4.4500	4.4500	4.4500	4.4500	-14.258%	1	70	-95.955%
2024-11-01	5.1900	5.1900	5.1900	5.1900	+5.488%	2	71	-96.532%
2024-10-22	4.9200	4.9200	4.9200	4.9200	-12.920%	1	72	-96.341%
2024-10-10	5.6300	5.6500	5.6300	5.6500	+0.893%	52	72	-96.814%
2024-09-13	5.6000	5.6000	5.6000	5.6000	-17.647%	2	62	-96.786%
2024-09-04	6.8000	6.8000	6.8000	6.8000	+3.030%	2	61	-97.353%
2024-08-28	6.5000	6.6000	6.5000	6.6000	+1.852%	3	59	-97.273%
2024-08-19	6.4800	6.4800	6.4800	6.4800	-27.027%	1	59	-97.222%
2024-08-05	8.8800	8.8800	8.8800	8.8800	+8.293%	6	58	-97.973%
2024-08-02	8.2000	8.2000	6.8500	8.2000	+35.091%	5	52	-97.805%
2024-07-31	6.2000	6.2400	6.0700	6.0700	-4.409%	3	53	-97.035%
2024-07-25	6.3500	6.3500	6.3500	6.3500	+14.209%	1	50	-97.165%
2024-07-24	5.6500	5.6500	5.5600	5.5600	+1.091%	2	51	-96.763%
2024-07-18	5.5000	5.5000	5.5000	5.5000	+8.911%	5	52	-96.727%
2024-07-12	5.0500	5.0500	5.0500	5.0500	+8.602%	2	47	-96.436%
2024-07-11	4.6500	4.6500	4.6500	4.6500	+8.140%	1	46	-96.129%
2024-07-08	4.3000	4.3000	4.3000	4.3000	-2.050%	1	45	-95.814%
2024-07-02	4.3900	4.3900	4.3900	4.3900	-15.577%	1	46	-95.900%
2024-06-18	5.2000	5.2000	5.2000	5.2000	-21.212%	1	46	-96.538%
2024-06-03	6.6000	6.6000	6.6000	6.6000	-2.941%	2	46	-97.273%
2024-05-31	6.6500	6.8000	6.6500	6.8000	+7.087%	4	44	-97.353%
2024-05-30	6.3500	6.3500	6.3500	6.3500	+15.455%	1	42	-97.165%
2024-05-23	5.5000	5.5000	5.5000	5.5000	-12.000%	1	40	-96.727%
2024-05-17	6.1000	6.2500	6.1000	6.2500	+3.306%	8	40	-97.120%
2024-05-16	5.8500	6.0500	5.8500	6.0500	-6.923%	3	36	-97.025%
2024-05-14	6.5000	6.5000	6.5000	6.5000	-8.451%	1	33	-97.231%
2024-05-07	7.1000	7.1000	7.1000	7.1000	0.000%	1	32	-97.465%
2024-05-06	7.1000	7.1000	7.1000	7.1000	-16.471%	1	31	-97.465%
2024-05-02	8.5000	8.5000	8.5000	8.5000	+6.250%	1	30	-97.882%
2024-04-29	8.0000	8.0000	8.0000	8.0000	+8.108%	1	29	-97.750%
2024-04-26	7.4000	7.4000	7.4000	7.4000	-15.621%	2	28	-97.568%
2024-04-25	8.7700	8.7700	8.7700	8.7700	+8.272%	4	27	-97.948%
2024-04-24	8.1000	8.1000	8.1000	8.1000	+13.287%	1	23	-97.778%
2024-04-10	7.1500	7.1500	7.1500	7.1500	-4.027%	10	22	-97.483%
2024-04-09	7.4500	7.4500	7.4500	7.4500	+2.055%	1	17	-97.584%
2024-03-22	7.6800	7.6800	7.2100	7.3000	-15.116%	6	16	-97.534%
2024-03-06	8.6000	8.6000	8.6000	8.6000	+1.176%	1	15	-97.907%
2024-03-05	8.5000	8.5000	8.5000	8.5000	+9.677%	1	14	-97.882%
2024-02-28	7.7500	7.7500	7.7500	7.7500	-5.488%	1	13	-97.677%
2024-02-02	8.2500	8.2500	8.2000	8.2000	0.000%	2	12	-97.805%
2024-01-29	8.2000	8.2000	8.2000	8.2000	0.000%	10	10	-97.805%