Dark

MSFT20261218P245
MSFT Dec 18 2026 245.00 Put (MSFT261218P00245000)
option OPRA

EOD

Sep 29, 2026

0.0700-58.824%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1700	0.0700	0.0700	-58.824%	10	235	0.000%
2026-09-28	0.1000	0.1700	0.0700	0.1700	+70.000%	33	232	-58.824%
2026-09-25	0.2000	0.2000	0.1000	0.1000	-9.091%	3	204	-30.000%
2026-09-24	0.1100	0.1300	0.0900	0.1100	+22.222%	145	204	-36.364%
2026-09-23	0.1000	0.2100	0.0900	0.0900	-18.182%	236	124	-22.222%
2026-09-22	0.1800	0.1900	0.1100	0.1100	0.000%	49	256	-36.364%
2026-09-21	0.2000	0.2000	0.1100	0.1100	-21.429%	323	281	-36.364%
2026-09-18	0.1900	0.1900	0.1400	0.1400	0.000%	3	129	-50.000%
2026-09-17	0.1800	0.1800	0.1300	0.1400	-22.222%	4	127	-50.000%
2026-09-16	0.1800	0.1800	0.1800	0.1800	-10.000%	3	127	-61.111%
2026-09-15	0.1900	0.2000	0.1900	0.2000	+81.818%	2	127	-65.000%
2026-09-14	0.2700	0.2700	0.1100	0.1100	-47.619%	10	127	-36.364%
2026-09-10	0.2200	0.2200	0.2100	0.2100	+75.000%	2	128	-66.667%
2026-09-09	0.2200	0.2200	0.1200	0.1200	-7.692%	2	128	-41.667%
2026-09-08	0.1300	0.1300	0.1300	0.1300	-38.095%	1	126	-46.154%
2026-09-04	0.2100	0.2100	0.2100	0.2100	+90.909%	2	126	-66.667%
2026-09-03	0.2300	0.2300	0.1100	0.1100	-26.667%	4	126	-36.364%
2026-09-02	0.0200	0.2600	0.0200	0.1500	-6.250%	5	123	-53.333%
2026-09-01	0.1600	0.1600	0.1600	0.1600	-42.857%	1	124	-56.250%
2026-08-31	0.1700	0.2800	0.1500	0.2800	+100.000%	15	123	-75.000%
2026-08-28	0.2700	0.2700	0.1400	0.1400	+7.692%	4	120	-50.000%
2026-08-27	0.1900	0.2800	0.1300	0.1300	-7.143%	8	119	-46.154%
2026-08-26	0.2800	0.2800	0.1400	0.1400	+7.692%	2	119	-50.000%
2026-08-25	0.2500	0.2500	0.1300	0.1300	-51.852%	2	120	-46.154%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+50.000%	1	121	-74.074%
2026-08-18	0.2400	0.2400	0.1300	0.1800	-41.935%	3	121	-61.111%
2026-08-13	0.2100	0.3100	0.2100	0.3100	+3.333%	11	121	-77.419%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+7.143%	2	130	-76.667%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-22.222%	1	129	-75.000%
2026-08-10	0.2400	0.3600	0.2400	0.3600	-26.531%	2	129	-80.556%
2026-08-07	0.4900	0.4900	0.4900	0.4900	+36.111%	1	130	-85.714%
2026-08-06	0.4800	0.4800	0.3600	0.3600	-33.333%	2	129	-80.556%
2026-08-05	0.5400	0.5400	0.5400	0.5400	+45.946%	1	129	-87.037%
2026-08-04	0.3700	0.3700	0.3700	0.3700	-31.481%	1	128	-81.081%
2026-07-31	0.5400	0.5400	0.5400	0.5400	+28.571%	1	128	-87.037%
2026-07-30	0.3100	0.4200	0.3100	0.4200	-58.416%	8	128	-83.333%
2026-07-27	1.0100	1.0100	1.0100	1.0100	-25.735%	1	133	-93.069%
2026-07-22	1.3600	1.3600	1.3600	1.3600	+18.261%	1	134	-94.853%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-8.730%	1	133	-93.913%
2026-07-20	1.2400	1.3200	1.2400	1.2600	-4.545%	3	132	-94.444%
2026-07-17	1.1700	1.3200	1.1700	1.3200	-7.692%	5	132	-94.697%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-4.667%	1	137	-95.105%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-33.628%	4	137	-95.333%
2026-07-09	2.2600	2.2600	2.2600	2.2600	+22.162%	1	137	-96.903%
2026-07-08	1.8700	1.9000	1.8400	1.8500	+4.520%	8	137	-96.216%
2026-07-07	1.8400	1.8500	1.6600	1.7700	-5.348%	8	139	-96.045%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-6.030%	23	135	-96.257%
2026-07-01	1.8900	1.9900	1.8900	1.9900	-26.568%	3	133	-96.482%
2026-06-29	2.7100	2.7100	2.7100	2.7100	+6.693%	4	130	-97.417%
2026-06-26	2.7800	2.7800	2.4400	2.5400	-21.846%	50	130	-97.244%
2026-06-25	3.2000	3.2500	3.2000	3.2500	+63.317%	4	156	-97.846%
2026-06-22	1.9200	2.1900	1.9200	1.9900	-0.995%	4	156	-96.482%
2026-06-18	2.0300	2.0300	1.8400	2.0100	+24.845%	3	158	-96.517%
2026-06-17	1.6300	1.7400	1.6100	1.6100	+5.229%	12	158	-95.652%
2026-06-16	1.5200	1.5600	1.5100	1.5300	+6.993%	11	158	-95.425%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-27.411%	1	151	-95.105%
2026-06-12	1.9700	1.9700	1.9700	1.9700	+12.571%	1	151	-96.447%
2026-06-11	1.8100	1.8100	1.7500	1.7500	+14.379%	65	150	-96.000%
2026-06-09	1.5300	1.5300	1.5300	1.5300	+17.692%	2	151	-95.425%
2026-06-08	1.4200	1.4200	1.3000	1.3000	+19.266%	15	151	-94.615%
2026-06-05	1.0400	1.1300	1.0400	1.0900	-13.492%	16	162	-93.578%
2026-06-03	1.2600	1.2600	1.2600	1.2600	+72.603%	1	152	-94.444%
2026-06-01	0.7300	0.7300	0.7300	0.7300	-29.126%	1	151	-90.411%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-18.254%	1	152	-93.204%
2026-05-27	1.3200	1.3200	1.2400	1.2600	-5.263%	22	152	-94.444%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-3.623%	1	149	-94.737%
2026-05-19	1.3600	1.3800	1.3600	1.3800	-2.817%	20	149	-94.928%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-11.801%	2	150	-95.070%
2026-05-12	1.5300	1.6100	1.5300	1.6100	+15.000%	3	150	-95.652%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-2.778%	1	149	-95.000%
2026-05-01	1.4400	1.4400	1.4400	1.4400	-8.861%	5	150	-95.139%
2026-04-29	1.5100	1.5800	1.5100	1.5800	-8.671%	21	150	-95.570%
2026-04-24	1.7200	1.7900	1.7200	1.7300	+10.191%	3	170	-95.954%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+9.028%	1	171	-95.541%
2026-04-22	1.4700	1.4700	1.4100	1.4400	-5.263%	3	172	-95.139%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-41.313%	1	171	-95.395%
2026-04-15	2.7500	2.7500	2.5900	2.5900	-24.928%	2	171	-97.297%
2026-04-13	3.6500	3.6500	3.4500	3.4500	-5.479%	60	169	-97.971%
2026-04-08	3.3500	3.6500	3.3100	3.6500	-10.539%	31	110	-98.082%
2026-04-07	4.0500	4.0800	4.0500	4.0800	+2.513%	21	94	-98.284%
2026-04-06	3.9800	3.9800	3.9800	3.9800	-5.687%	1	86	-98.241%
2026-04-02	4.1500	4.2200	4.1400	4.2200	-8.261%	11	90	-98.341%
2026-03-31	4.8500	4.8500	4.6000	4.6000	-20.139%	25	90	-98.478%
2026-03-30	5.7600	5.7600	5.7600	5.7600	-4.793%	1	90	-98.785%
2026-03-27	6.0200	6.0500	5.6000	6.0500	+23.469%	4	89	-98.843%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+14.754%	1	89	-98.571%
2026-03-24	4.2500	4.2700	4.2500	4.2700	+8.101%	4	89	-98.361%
2026-03-23	3.6000	3.9500	3.6000	3.9500	+1.282%	7	87	-98.228%
2026-03-20	3.9100	3.9100	3.9000	3.9000	+38.790%	3	91	-98.205%
2026-03-04	2.8100	2.8200	2.8100	2.8100	-25.067%	40	89	-97.509%
2026-02-23	3.5500	3.7500	3.5500	3.7500	+19.048%	2	86	-98.133%
2026-02-05	3.1500	3.1500	3.1500	3.1500	+83.140%	2	87	-97.778%
2026-01-30	1.8700	1.8700	1.7200	1.7200	-18.483%	6	87	-95.930%
2026-01-29	1.2600	2.1300	1.2600	2.1100	+97.196%	15	87	-96.682%
2026-01-07	1.0600	1.0700	1.0600	1.0700	-13.710%	5	78	-93.458%
2026-01-06	1.2400	1.2400	1.2400	1.2400	-24.390%	25	74	-94.355%
2025-11-26	1.6400	1.6400	1.6400	1.6400	-21.905%	3	95	-95.732%
2025-11-21	2.1000	2.1000	2.1000	2.1000	+14.130%	2	95	-96.667%
2025-11-20	1.9000	1.9000	1.8400	1.8400	-0.541%	4	95	-96.196%
2025-11-18	1.8500	1.8500	1.8500	1.8500	+15.625%	3	97	-96.216%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+9.589%	1	94	-95.625%
2025-11-10	1.4200	1.4600	1.4200	1.4600	+10.606%	2	94	-95.205%
2025-11-05	1.3200	1.3200	1.3200	1.3200	+1.538%	2	94	-94.697%
2025-11-04	1.2900	1.3000	1.2900	1.3000	0.000%	2	94	-94.615%
2025-10-27	1.1800	1.3000	1.1800	1.3000	-6.475%	2	94	-94.615%
2025-10-22	1.3800	1.3900	1.3800	1.3900	-21.910%	2	94	-94.964%
2025-10-17	1.6900	1.7800	1.6900	1.7800	+7.879%	2	94	-96.067%
2025-10-13	1.6500	1.6500	1.6500	1.6500	+6.452%	1	94	-95.758%
2025-10-09	1.5100	1.5500	1.5100	1.5500	+10.714%	2	95	-95.484%
2025-10-07	1.4000	1.4000	1.4000	1.4000	+5.263%	2	94	-95.000%
2025-10-06	1.2600	1.3300	1.2600	1.3300	-5.674%	2	94	-94.737%
2025-10-03	1.3000	1.4100	1.3000	1.4100	-2.759%	2	94	-95.035%
2025-10-02	1.3200	1.4500	1.3200	1.4500	+1.399%	4	94	-95.172%
2025-10-01	1.3500	1.4300	1.3300	1.4300	-7.742%	4	94	-95.105%
2025-08-29	1.5500	1.5500	1.5500	1.5500	-0.641%	1	93	-95.484%
2025-08-25	1.5100	1.5900	1.5100	1.5600	-13.333%	4	93	-95.513%
2025-08-20	1.8000	1.8000	1.8000	1.8000	+16.129%	1	93	-96.111%
2025-08-07	1.5500	1.5500	1.5500	1.5500	-27.907%	1	92	-95.484%
2025-07-07	2.2100	2.2100	2.1500	2.1500	-10.417%	4	91	-96.744%
2025-07-02	2.4000	2.4000	2.4000	2.4000	-11.439%	1	91	-97.083%
2025-06-26	2.7100	2.7100	2.7100	2.7100	-11.438%	1	91	-97.417%
2025-06-24	3.0600	3.0600	3.0600	3.0600	-4.375%	1	90	-97.712%
2025-06-23	3.3900	3.3900	3.2000	3.2000	-5.325%	3	90	-97.813%
2025-06-10	3.4900	3.4900	3.3800	3.3800	+2.424%	2	90	-97.929%
2025-06-09	3.4900	3.4900	3.3000	3.3000	-15.385%	5	90	-97.879%
2025-05-29	3.9700	3.9700	3.9000	3.9000	-2.500%	4	90	-98.205%
2025-05-28	4.0400	4.0400	4.0000	4.0000	-7.407%	2	90	-98.250%
2025-05-23	4.3900	4.4400	4.3200	4.3200	+6.667%	8	88	-98.380%
2025-05-22	4.0500	4.0500	4.0500	4.0500	+2.532%	15	88	-98.272%
2025-05-21	3.9900	3.9900	3.9500	3.9500	+5.615%	2	88	-98.228%
2025-05-20	3.7400	3.7900	3.7200	3.7400	+0.538%	6	87	-98.128%
2025-05-19	3.7900	3.7900	3.7000	3.7200	-2.872%	6	87	-98.118%
2025-05-16	3.8700	3.8700	3.8300	3.8300	+0.789%	4	87	-98.172%
2025-05-15	3.8200	3.8900	3.8000	3.8000	-5.473%	3	87	-98.158%
2025-05-14	4.0900	4.0900	4.0000	4.0200	+0.500%	10	87	-98.259%
2025-05-13	4.0800	4.0800	4.0000	4.0000	-21.569%	2	87	-98.250%
2025-05-01	5.1000	5.1900	5.0000	5.1000	-32.895%	4	86	-98.627%
2025-04-30	7.6000	7.6000	7.6000	7.6000	+16.031%	10	86	-99.079%
2025-04-29	6.6400	6.6400	6.5500	6.5500	-0.758%	4	76	-98.931%
2025-04-28	6.6900	6.6900	6.6000	6.6000	+2.326%	2	76	-98.939%
2025-04-25	6.6900	6.6900	6.4500	6.4500	-14.795%	16	76	-98.915%
2025-04-09	7.5700	7.5700	7.5700	7.5700	-25.784%	2	73	-99.075%
2025-04-04	9.2000	10.2000	9.2000	10.2000	+39.726%	10	75	-99.314%
2025-03-31	7.3000	7.3000	7.3000	7.3000	+47.475%	1	77	-99.041%
2025-03-25	5.0400	5.0400	4.9500	4.9500	-18.852%	4	78	-98.586%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+10.108%	1	78	-98.852%
2025-03-03	5.3900	5.5900	5.3000	5.5400	+31.905%	9	78	-98.736%
2025-02-18	4.2000	4.2000	4.2000	4.2000	+30.435%	1	79	-98.333%
2025-01-24	3.3600	3.3600	3.2200	3.2200	-23.515%	6	79	-97.826%
2025-01-15	4.1500	4.2100	4.1500	4.2100	+5.250%	3	81	-98.337%
2024-12-13	4.0000	4.0000	4.0000	4.0000	+8.108%	10	81	-98.250%
2024-12-11	3.7000	3.7000	3.7000	3.7000	+15.625%	1	81	-98.108%
2024-12-09	3.2000	3.2000	3.2000	3.2000	-34.694%	1	81	-97.813%
2024-11-20	4.9300	4.9300	4.8800	4.9000	+20.690%	49	81	-98.571%
2024-11-07	4.0600	4.0600	4.0600	4.0600	-18.800%	49	81	-98.276%
2024-11-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	81	-98.600%
2024-10-29	5.2500	5.2500	5.2500	5.2500	-0.943%	1	80	-98.667%
2024-10-25	5.3000	5.3000	5.3000	5.3000	+5.368%	8	80	-98.679%
2024-10-22	5.3500	5.3500	5.0300	5.0300	-16.167%	5	80	-98.608%
2024-10-21	6.0000	6.0000	6.0000	6.0000	-6.977%	1	80	-98.833%
2024-10-07	6.4500	6.4500	6.4500	6.4500	+4.032%	10	80	-98.915%
2024-10-02	6.2000	6.2000	6.2000	6.2000	-10.791%	10	90	-98.871%
2024-08-28	6.9500	6.9500	6.9500	6.9500	0.000%	1	85	-98.993%
2024-08-27	7.2000	7.2000	6.9500	6.9500	0.000%	4	84	-98.993%
2024-08-23	6.9500	6.9500	6.9500	6.9500	-31.996%	2	82	-98.993%
2024-08-05	9.6000	10.2200	9.6000	10.2200	+18.837%	4	82	-99.315%
2024-08-02	8.6000	8.6000	8.6000	8.6000	+23.741%	2	80	-99.186%
2024-07-31	6.9500	6.9500	6.9500	6.9500	0.000%	1	81	-98.993%
2024-07-30	6.6800	6.9500	6.6800	6.9500	+4.511%	4	80	-98.993%
2024-07-26	6.6500	6.6500	6.6500	6.6500	-2.206%	2	77	-98.947%
2024-07-25	6.5500	6.8000	6.5500	6.8000	+17.241%	3	76	-98.971%
2024-07-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	74	-98.793%
2024-07-17	5.7500	5.7500	5.7500	5.7500	+8.491%	1	73	-98.783%
2024-07-16	5.3000	5.3000	5.3000	5.3000	+15.468%	1	72	-98.679%
2024-07-09	4.5900	4.5900	4.5900	4.5900	-8.200%	2	73	-98.475%
2024-06-27	5.0000	5.0000	5.0000	5.0000	-28.058%	1	71	-98.600%
2024-05-14	7.2500	7.4000	6.9500	6.9500	-9.387%	4	71	-98.993%
2024-05-09	7.6700	7.6700	7.6700	7.6700	-8.144%	5	68	-99.087%
2024-05-03	8.3500	8.3500	8.3500	8.3500	+3.086%	78	68	-99.162%
2024-04-26	8.1000	8.1000	8.1000	8.1000	-11.957%	14	68	-99.136%
2024-04-25	9.2700	9.3000	9.2000	9.2000	-2.128%	46	71	-99.239%
2024-04-19	9.4000	9.4000	9.4000	9.4000	+4.911%	1	25	-99.255%
2024-04-17	8.9600	8.9600	8.9600	8.9600	+6.161%	1	24	-99.219%
2024-04-12	8.4400	8.4400	8.4400	8.4400	+2.303%	2	25	-99.171%
2024-04-10	8.2500	8.2500	8.2500	8.2500	+2.484%	10	26	-99.152%
2024-04-02	8.3000	8.3000	8.0500	8.0500	-5.294%	4	21	-99.130%
2024-03-15	8.5000	8.5000	8.5000	8.5000	-8.896%	4	18	-99.176%
2024-03-05	9.3300	9.3300	9.3300	9.3300	+23.576%	1	18	-99.250%
2024-03-01	7.5500	7.5500	7.5500	7.5500	-4.551%	20	17	-99.073%
2024-02-09	7.9100	7.9100	7.9100	7.9100	-11.223%	1	7	-99.115%
2024-02-05	9.2500	9.2500	8.9100	8.9100	-1.110%	2	6	-99.214%
2024-02-02	9.0100	9.0100	9.0100	9.0100	-8.528%	1	4	-99.223%
2024-01-31	9.2500	9.8500	9.2500	9.8500	+23.125%	3	5	-99.289%
2024-01-23	8.0000	8.0000	8.0000	8.0000	-29.825%	1	2	-99.125%
2024-01-10	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-99.386%