Dark

MSFT20261218P255
MSFT Dec 18 2026 255.00 Put (MSFT261218P00255000)
option OPRA

EOD

Sep 29, 2026

0.1200+33.333%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1800	0.1200	0.1200	+33.333%	3	481	0.000%
2026-09-28	0.0900	0.0900	0.0900	0.0900	-52.632%	80	481	+33.333%
2026-09-22	0.2100	0.2100	0.1800	0.1900	+26.667%	35	521	-36.842%
2026-09-21	0.1500	0.1500	0.1500	0.1500	+15.385%	35	535	-20.000%
2026-09-17	0.2100	0.2100	0.1300	0.1300	-35.000%	2	500	-7.692%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-13.043%	1	499	-40.000%
2026-09-03	0.2300	0.2300	0.2300	0.2300	+360.000%	3	498	-47.826%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-64.286%	1	497	+140.000%
2026-08-31	0.2100	0.2100	0.1400	0.1400	-54.839%	4	498	-14.286%
2026-08-28	0.2600	0.3100	0.2600	0.3100	+55.000%	3	500	-61.290%
2026-08-27	0.2300	0.3200	0.1500	0.2000	-31.034%	7	499	-40.000%
2026-08-26	0.2900	0.2900	0.2900	0.2900	-6.452%	1	500	-58.621%
2026-08-24	0.3100	0.3100	0.3100	0.3100	+6.897%	1	500	-61.290%
2026-08-19	0.3800	0.3800	0.2900	0.2900	+31.818%	3	500	-58.621%
2026-08-18	0.2600	0.2600	0.2200	0.2200	-21.429%	5	499	-45.455%
2026-08-17	0.2800	0.2800	0.2800	0.2800	+75.000%	1	497	-57.143%
2026-08-13	0.2700	0.2700	0.1600	0.1600	-50.000%	4	498	-25.000%
2026-08-12	0.3200	0.3200	0.3200	0.3200	-17.949%	1	499	-62.500%
2026-08-10	0.3900	0.3900	0.3900	0.3900	+18.182%	4	500	-69.231%
2026-08-07	0.4000	0.4000	0.3300	0.3300	-34.000%	3	498	-63.636%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+13.636%	1	498	-76.000%
2026-07-31	0.6100	0.6100	0.4400	0.4400	-18.519%	49	498	-72.727%
2026-07-30	0.4500	0.5400	0.4100	0.5400	-56.098%	52	546	-77.778%
2026-07-28	1.2500	1.2500	1.2300	1.2300	-25.000%	3	572	-90.244%
2026-07-24	1.6500	1.6600	1.6400	1.6400	-17.172%	7	575	-92.683%
2026-07-23	2.1500	2.1600	1.9600	1.9800	+4.211%	151	573	-93.939%
2026-07-17	1.9000	1.9000	1.9000	1.9000	+18.012%	1	423	-93.684%
2026-07-16	1.7000	1.7000	1.6100	1.6100	-14.362%	2	423	-92.547%
2026-07-15	2.0300	2.0300	1.8800	1.8800	-11.737%	3	424	-93.617%
2026-07-13	2.1300	2.1300	2.1300	2.1300	-12.705%	1	425	-94.366%
2026-07-10	2.4400	2.4400	2.4400	2.4400	-5.058%	1	425	-95.082%
2026-07-09	2.5700	2.5700	2.5700	2.5700	+21.801%	1	425	-95.331%
2026-07-07	2.1200	2.1200	2.1000	2.1100	-23.273%	41	424	-94.313%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+13.636%	100	416	-95.636%
2026-07-02	2.3800	2.4200	2.3800	2.4200	-26.667%	33	424	-95.041%
2026-06-26	3.2200	3.3000	3.2200	3.3000	-25.000%	10	424	-96.364%
2026-06-25	4.2900	4.4000	4.2000	4.4000	+60.000%	29	416	-97.273%
2026-06-24	2.6800	2.7500	2.5700	2.7500	+2.612%	3	419	-95.636%
2026-06-23	2.6700	2.7400	2.6300	2.6800	-12.131%	76	418	-95.522%
2026-06-22	3.1000	3.1000	2.9800	3.0500	+13.806%	83	414	-96.066%
2026-06-18	2.6800	2.6800	2.6800	2.6800	+8.943%	5	408	-95.522%
2026-06-12	2.4100	2.4600	2.3400	2.4600	+0.408%	43	408	-95.122%
2026-06-11	2.4500	2.4500	2.4300	2.4500	+13.426%	30	403	-95.102%
2026-06-10	2.1600	2.1600	2.1600	2.1600	+19.337%	1	395	-94.444%
2026-06-09	1.8100	1.8100	1.8100	1.8100	+26.573%	1	394	-93.370%
2026-06-03	1.5300	1.5300	1.4300	1.4300	+23.276%	22	393	-91.608%
2026-06-01	1.1100	1.1600	1.1000	1.1600	-8.661%	12	398	-89.655%
2026-05-29	1.3000	1.3000	1.2700	1.2700	-18.590%	3	391	-90.551%
2026-05-28	1.5600	1.5600	1.5600	1.5600	-12.360%	2	390	-92.308%
2026-05-22	1.7700	1.7800	1.7700	1.7800	+5.325%	3	390	-93.258%
2026-05-21	1.6800	1.6900	1.6800	1.6900	+9.032%	3	391	-92.899%
2026-05-19	1.5500	1.5500	1.5500	1.5500	-12.921%	8	391	-92.258%
2026-05-05	1.7800	1.7800	1.7800	1.7800	-4.813%	8	396	-93.258%
2026-05-04	1.8500	1.8700	1.8500	1.8700	-15.000%	30	396	-93.583%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+0.917%	1	381	-94.545%
2026-04-23	2.1700	2.1800	2.1700	2.1800	-8.017%	32	381	-94.495%
2026-04-17	2.2700	2.3700	2.2500	2.3700	-22.295%	31	376	-94.937%
2026-04-15	3.0900	3.0900	3.0500	3.0500	-13.352%	4	361	-96.066%
2026-04-14	3.5200	3.5200	3.5200	3.5200	-18.140%	10	359	-96.591%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-4.444%	1	359	-97.209%
2026-04-08	4.2000	4.5500	4.2000	4.5000	-11.765%	60	359	-97.333%
2026-04-07	4.9500	5.1000	4.9500	5.1000	+4.082%	71	317	-97.647%
2026-04-06	4.8500	4.9000	4.8500	4.9000	-7.721%	101	299	-97.551%
2026-04-01	5.3100	5.3100	5.3100	5.3100	-2.747%	1	198	-97.740%
2026-03-31	5.4500	5.4600	5.4500	5.4600	-25.205%	6	197	-97.802%
2026-03-27	7.3000	7.3500	7.3000	7.3000	+21.667%	54	195	-98.356%
2026-03-26	5.8500	6.0000	5.8500	6.0000	+8.108%	6	175	-98.000%
2026-03-25	5.5500	5.5500	5.5500	5.5500	-1.770%	3	170	-97.838%
2026-03-24	5.3700	5.6500	5.3700	5.6500	+18.947%	4	170	-97.876%
2026-03-23	4.4500	4.8300	4.4500	4.7500	+11.765%	50	166	-97.474%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-3.409%	2	154	-97.176%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+13.695%	5	154	-97.273%
2026-02-26	3.8700	3.8700	3.8700	3.8700	+1.842%	2	154	-96.899%
2026-02-12	4.0000	4.0000	3.8000	3.8000	+27.090%	6	153	-96.842%
2026-02-09	2.9900	2.9900	2.9900	2.9900	-25.250%	2	155	-95.987%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+42.857%	10	155	-97.000%
2026-02-04	2.7500	2.8000	2.7500	2.8000	-6.040%	80	160	-95.714%
2026-02-03	2.9800	2.9800	2.9800	2.9800	+36.073%	1	100	-95.973%
2026-01-30	2.1900	2.1900	2.1900	2.1900	-18.284%	1	99	-94.521%
2026-01-29	2.6800	2.6800	2.6800	2.6800	+33.333%	1	99	-95.522%
2025-12-10	2.0100	2.0100	2.0100	2.0100	+4.687%	1	99	-94.030%
2025-12-03	1.9200	1.9200	1.9200	1.9200	+32.414%	1	99	-93.750%
2025-10-29	1.3500	1.4500	1.3500	1.4500	+2.113%	2	98	-91.724%
2025-10-28	1.4200	1.4200	1.4200	1.4200	-5.960%	1	97	-91.549%
2025-10-27	1.4200	1.5100	1.4200	1.5100	-8.485%	4	99	-92.053%
2025-10-23	1.6500	1.6500	1.6500	1.6500	-4.624%	1	99	-92.727%
2025-10-22	1.6500	1.7300	1.6500	1.7300	-18.009%	2	100	-93.064%
2025-10-14	2.1100	2.1100	2.1100	2.1100	+12.834%	25	100	-94.313%
2025-10-09	1.7800	1.8700	1.7800	1.8700	+4.469%	4	75	-93.583%
2025-10-07	1.7300	1.7900	1.7300	1.7900	+7.831%	2	75	-93.296%
2025-10-03	1.5700	1.6700	1.5700	1.6600	-5.143%	4	75	-92.771%
2025-10-02	1.6200	1.7500	1.6200	1.7500	-12.060%	2	76	-93.143%
2025-09-08	1.9900	1.9900	1.9900	1.9900	-20.717%	1	76	-93.970%
2025-07-07	2.6100	2.6100	2.5100	2.5100	-24.398%	4	76	-95.219%
2025-06-25	3.3900	3.3900	3.3200	3.3200	-12.632%	2	76	-96.386%
2025-06-18	3.8900	3.8900	3.8000	3.8000	-2.564%	2	74	-96.842%
2025-06-09	3.9700	3.9700	3.9000	3.9000	-6.024%	2	74	-96.923%
2025-06-04	4.1900	4.1900	4.1500	4.1500	-9.978%	2	72	-97.108%
2025-05-29	4.6900	4.6900	4.6000	4.6100	-0.860%	6	72	-97.397%
2025-05-28	4.6900	4.6900	4.5500	4.6500	+2.198%	4	70	-97.419%
2025-05-27	4.5900	4.6400	4.5000	4.5500	-10.433%	4	69	-97.363%
2025-05-23	5.1900	5.1900	5.0800	5.0800	+6.499%	8	69	-97.638%
2025-05-22	4.7700	4.7900	4.7200	4.7700	+3.247%	4	69	-97.484%
2025-05-21	4.6900	4.6900	4.6200	4.6200	+5.721%	2	69	-97.403%
2025-05-20	4.3900	4.4200	4.3500	4.3700	+0.460%	4	68	-97.254%
2025-05-19	4.3400	4.3900	4.2500	4.3500	-2.902%	10	67	-97.241%
2025-05-16	4.6200	4.6200	4.4800	4.4800	-0.444%	8	66	-97.321%
2025-05-15	4.6200	4.6200	4.5000	4.5000	-2.597%	4	67	-97.333%
2025-05-14	4.6900	4.7400	4.5500	4.6200	+0.435%	8	66	-97.403%
2025-05-13	4.7400	4.7400	4.6000	4.6000	-4.167%	2	66	-97.391%
2025-05-12	4.8900	4.8900	4.8000	4.8000	-14.894%	2	66	-97.500%
2025-05-09	5.7400	5.7400	5.6200	5.6400	-27.692%	8	66	-97.872%
2025-04-28	7.8900	7.8900	7.8000	7.8000	+2.632%	2	66	-98.462%
2025-04-25	8.1900	8.1900	7.6000	7.6000	-11.628%	20	66	-98.421%
2025-04-24	8.6900	8.6900	8.6000	8.6000	-4.656%	2	66	-98.605%
2025-04-10	9.0200	9.0200	9.0200	9.0200	-32.937%	2	66	-98.670%
2025-04-09	13.4500	13.4500	13.4500	13.4500	-1.753%	1	66	-99.108%
2025-04-08	11.3500	13.6900	11.3500	13.6900	+13.140%	4	67	-99.123%
2025-04-07	14.5600	14.5600	12.1000	12.1000	+10.502%	11	66	-99.008%
2025-04-04	10.9500	10.9500	10.9500	10.9500	+46.000%	6	65	-98.904%
2025-04-02	7.5000	7.5000	7.5000	7.5000	+26.050%	1	68	-98.400%
2025-03-25	6.0400	6.0400	5.9500	5.9500	+41.667%	2	67	-97.983%
2025-01-22	4.2000	4.2000	4.2000	4.2000	-6.667%	3	67	-97.143%
2024-12-10	4.5000	4.5000	4.5000	4.5000	-23.208%	1	70	-97.333%
2024-11-15	5.8600	5.8600	5.8600	5.8600	+11.407%	40	71	-97.952%
2024-11-11	5.2600	5.2600	5.2600	5.2600	-14.472%	3	51	-97.719%
2024-10-22	6.1500	6.1500	6.1500	6.1500	-12.143%	1	48	-98.049%
2024-10-21	7.0000	7.0000	7.0000	7.0000	+4.478%	2	47	-98.286%
2024-10-14	6.7000	6.7000	6.7000	6.7000	-7.713%	2	46	-98.209%
2024-10-08	7.2600	7.2600	7.2600	7.2600	+10.502%	5	48	-98.347%
2024-09-25	6.5700	6.5700	6.5700	6.5700	-3.382%	10	48	-98.174%
2024-09-17	6.7800	6.8000	6.7800	6.8000	-6.336%	2	58	-98.235%
2024-09-16	7.2600	7.2600	7.2600	7.2600	-3.200%	5	58	-98.347%
2024-08-30	7.5000	7.5000	7.5000	7.5000	-9.639%	20	43	-98.400%
2024-08-23	8.3000	8.3000	8.3000	8.3000	0.000%	2	43	-98.554%
2024-07-31	8.3000	8.3000	8.3000	8.3000	+13.699%	1	42	-98.554%
2024-07-24	6.8500	7.3000	6.8500	7.3000	+7.988%	3	41	-98.356%
2024-07-19	6.9000	6.9000	6.7600	6.7600	+0.896%	9	38	-98.225%
2024-07-18	6.7000	6.7000	6.7000	6.7000	+8.065%	1	33	-98.209%
2024-07-11	5.9000	6.2000	5.9000	6.2000	+3.853%	3	32	-98.065%
2024-06-28	5.9700	5.9700	5.9700	5.9700	-7.442%	1	29	-97.990%
2024-06-18	6.4500	6.4500	6.4500	6.4500	+3.200%	1	31	-98.140%
2024-06-13	6.2500	6.2500	6.2500	6.2500	-9.025%	1	31	-98.080%
2024-06-10	6.8700	6.8700	6.8700	6.8700	-4.583%	2	30	-98.253%
2024-05-21	7.0500	7.2000	7.0500	7.2000	-7.097%	3	30	-98.333%
2024-05-16	7.7500	7.7500	7.7500	7.7500	-5.488%	1	27	-98.452%
2024-05-14	8.2000	8.2000	8.2000	8.2000	-14.583%	1	28	-98.537%
2024-04-26	9.6000	9.6000	9.6000	9.6000	+9.714%	20	27	-98.750%
2024-04-11	8.7500	8.7500	8.7500	8.7500	+2.941%	1	17	-98.629%
2024-04-08	8.5000	8.5000	8.5000	8.5000	-15.000%	10	18	-98.588%
2024-03-05	10.0000	10.0000	10.0000	10.0000	+5.820%	1	13	-98.800%
2024-02-12	9.3500	9.4500	9.3500	9.4500	-8.252%	2	12	-98.730%
2024-01-24	10.4600	10.4600	10.3000	10.3000	0.000%	10	10	-98.835%