Dark

MSFT20261218P265
MSFT Dec 18 2026 265.00 Put (MSFT261218P00265000)
option OPRA

EOD

Sep 29, 2026

0.1000-9.091%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1800	0.1000	0.1000	-9.091%	5	533	0.000%
2026-09-28	0.2000	0.2000	0.1100	0.1100	+10.000%	2	532	-9.091%
2026-09-25	0.1000	0.1900	0.1000	0.1000	-16.667%	3	533	0.000%
2026-09-23	0.0700	0.1200	0.0700	0.1200	-52.000%	4	533	-16.667%
2026-09-22	0.2500	0.2500	0.2500	0.2500	+38.889%	1	534	-60.000%
2026-09-18	0.1700	0.1800	0.1700	0.1800	-21.739%	4	535	-44.444%
2026-09-17	0.2700	0.2700	0.2300	0.2300	-32.353%	2	535	-56.522%
2026-09-16	0.3900	0.3900	0.3400	0.3400	+88.889%	5	537	-70.588%
2026-09-14	0.2000	0.2200	0.1500	0.1800	0.000%	6	537	-44.444%
2026-09-11	0.2000	0.2000	0.1800	0.1800	-37.931%	2	540	-44.444%
2026-09-10	0.2900	0.2900	0.2900	0.2900	+81.250%	1	539	-65.517%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-75.385%	3	540	-37.500%
2026-09-08	0.3900	0.6600	0.3900	0.6500	+364.286%	4	537	-84.615%
2026-09-04	0.2600	0.2600	0.1400	0.1400	-12.500%	2	535	-28.571%
2026-09-03	0.2700	0.2700	0.1400	0.1600	-48.387%	5	535	-37.500%
2026-09-02	0.3100	0.3100	0.3100	0.3100	+72.222%	8	532	-67.742%
2026-08-28	0.2400	0.2400	0.1800	0.1800	+5.882%	3	528	-44.444%
2026-08-27	0.3100	0.3100	0.1600	0.1700	-29.167%	5	526	-41.176%
2026-08-26	0.2200	0.2400	0.2100	0.2400	-22.581%	4	526	-58.333%
2026-08-24	0.5000	0.5000	0.2300	0.3100	-20.513%	3	528	-67.742%
2026-08-21	0.3900	0.3900	0.3900	0.3900	+25.806%	4	526	-74.359%
2026-08-18	0.2900	0.3200	0.2900	0.3100	-13.889%	4	525	-67.742%
2026-08-13	0.3600	0.3600	0.3600	0.3600	+12.500%	1	524	-72.222%
2026-08-10	0.4800	0.4800	0.3200	0.3200	-30.435%	3	523	-68.750%
2026-08-07	0.4200	0.4600	0.4200	0.4600	-4.167%	2	522	-78.261%
2026-08-03	0.5200	0.5200	0.4800	0.4800	-26.154%	21	521	-79.167%
2026-07-31	0.8400	0.8400	0.6500	0.6500	-19.753%	29	542	-84.615%
2026-07-30	0.5000	0.8100	0.5000	0.8100	-46.000%	10	568	-87.654%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-9.091%	1	574	-93.333%
2026-07-28	1.6500	1.6500	1.6500	1.6500	-1.786%	10	575	-93.939%
2026-07-27	2.0400	2.0400	1.6800	1.6800	-27.273%	5	575	-94.048%
2026-07-22	2.1600	2.3100	2.1600	2.3100	-2.941%	2	575	-95.671%
2026-07-17	2.6000	2.6000	2.3800	2.3800	+1.277%	2	574	-95.798%
2026-07-16	2.3500	2.3500	2.3500	2.3500	-4.472%	1	573	-95.745%
2026-07-15	2.5600	2.5600	2.4200	2.4600	-15.172%	3	573	-95.935%
2026-07-14	2.8500	2.9000	2.8500	2.9000	+9.848%	16	573	-96.552%
2026-07-13	2.6400	2.6400	2.6400	2.6400	-1.493%	1	557	-96.212%
2026-07-07	2.6800	2.6800	2.6800	2.6800	-13.548%	1	558	-96.269%
2026-07-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	559	-96.774%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-13.043%	1	559	-96.667%
2026-07-01	3.5800	3.5800	3.4500	3.4500	-22.122%	2	559	-97.101%
2026-06-29	4.2000	4.4300	4.2000	4.4300	+4.235%	2	558	-97.743%
2026-06-26	4.4500	4.5000	4.2500	4.2500	-21.442%	12	557	-97.647%
2026-06-25	5.1100	5.7700	5.1100	5.4100	+52.394%	5	552	-98.152%
2026-06-24	3.4000	3.6000	3.4000	3.5500	+2.899%	3	551	-97.183%
2026-06-23	3.5000	3.5000	3.4500	3.4500	+1.471%	51	552	-97.101%
2026-06-18	3.4000	3.4000	3.4000	3.4000	0.000%	2	532	-97.059%
2026-06-17	3.1200	3.4300	3.1200	3.4000	+25.461%	7	532	-97.059%
2026-06-16	2.7000	2.7100	2.7000	2.7100	-12.581%	20	532	-96.310%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-4.615%	26	539	-96.774%
2026-06-11	3.2500	3.2500	3.2500	3.2500	+21.723%	10	514	-96.923%
2026-06-10	2.6500	2.6700	2.6500	2.6700	+2.692%	40	504	-96.255%
2026-06-09	2.4600	2.6000	2.4600	2.6000	+50.289%	5	466	-96.154%
2026-06-04	1.7300	1.7300	1.7300	1.7300	+16.107%	1	462	-94.220%
2026-05-29	1.4900	1.4900	1.4900	1.4900	-31.336%	3	461	-93.289%
2026-05-27	2.1700	2.1700	2.1700	2.1700	-8.439%	20	461	-95.392%
2026-05-20	2.3700	2.3700	2.3700	2.3700	+8.716%	2	461	-95.781%
2026-05-19	2.2000	2.2000	2.1800	2.1800	-2.242%	5	461	-95.413%
2026-05-06	2.4000	2.4000	2.2300	2.2300	-4.701%	2	461	-95.516%
2026-05-05	2.1000	2.3400	2.1000	2.3400	-14.286%	6	463	-95.726%
2026-04-30	2.6300	2.7300	2.6300	2.7300	+11.429%	2	464	-96.337%
2026-04-29	2.5500	2.5500	2.4200	2.4500	-2.000%	13	463	-95.918%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+6.838%	1	458	-96.000%
2026-04-22	2.3300	2.3400	2.3300	2.3400	-6.024%	10	458	-95.726%
2026-04-21	2.4900	2.4900	2.4900	2.4900	-2.734%	1	458	-95.984%
2026-04-20	2.5700	2.5700	2.5600	2.5600	-2.290%	10	458	-96.094%
2026-04-17	2.5700	2.6200	2.4700	2.6200	-21.084%	5	458	-96.183%
2026-04-15	3.8500	3.8500	3.3200	3.3200	-26.222%	502	459	-96.988%
2026-04-14	4.4600	4.5200	4.4000	4.5000	-14.286%	90	695	-97.778%
2026-04-13	5.6000	5.6000	5.2500	5.2500	-8.696%	3	697	-98.095%
2026-04-10	5.7100	5.7600	5.6500	5.7500	+7.276%	116	695	-98.261%
2026-04-09	5.3700	5.3700	5.3600	5.3600	-9.153%	500	696	-98.134%
2026-04-06	6.2500	6.2500	5.9000	5.9000	-8.527%	11	198	-98.305%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-0.769%	10	197	-98.450%
2026-04-01	6.5000	6.5000	6.5000	6.5000	-3.704%	1	197	-98.462%
2026-03-31	6.8000	6.8000	6.7500	6.7500	-15.625%	19	197	-98.519%
2026-03-30	7.8800	8.0000	7.8800	8.0000	-5.325%	2	208	-98.750%
2026-03-27	8.8500	8.8500	8.4500	8.4500	+27.259%	22	208	-98.817%
2026-03-24	6.3400	6.6400	6.3400	6.6400	+35.787%	3	230	-98.494%
2026-03-09	4.8900	4.8900	4.8900	4.8900	+13.721%	4	229	-97.955%
2026-03-04	4.4500	4.4500	4.3000	4.3000	-7.328%	20	229	-97.674%
2026-02-25	4.6400	4.6400	4.6400	4.6400	-22.017%	2	213	-97.845%
2026-02-24	5.9500	5.9500	5.9500	5.9500	+8.775%	1	213	-98.319%
2026-02-23	5.4700	5.4700	5.4700	5.4700	+12.784%	4	213	-98.172%
2026-02-12	4.8500	4.8500	4.8500	4.8500	+1.042%	3	213	-97.938%
2026-02-05	4.3600	4.8000	4.3600	4.8000	+24.031%	7	210	-97.917%
2026-02-03	3.3600	3.8700	3.3600	3.8700	+25.243%	3	205	-97.416%
2026-01-30	2.6900	3.0900	2.6900	3.0900	+4.746%	2	206	-96.764%
2026-01-29	3.0700	3.3800	2.9500	2.9500	+41.827%	10	206	-96.610%
2026-01-15	2.0800	2.0800	2.0800	2.0800	-6.306%	1	202	-95.192%
2026-01-14	2.2200	2.2200	2.2200	2.2200	+28.324%	2	201	-95.495%
2026-01-07	1.7300	1.7300	1.7300	1.7300	-32.157%	30	199	-94.220%
2025-12-15	2.5500	2.5500	2.5500	2.5500	+3.659%	1	200	-96.078%
2025-12-12	2.4600	2.4600	2.4600	2.4600	+10.314%	1	200	-95.935%
2025-11-07	2.2300	2.2300	2.2300	2.2300	+14.359%	1	200	-95.516%
2025-11-04	1.9600	1.9600	1.9500	1.9500	+14.706%	2	200	-94.872%
2025-10-29	1.6000	1.7000	1.6000	1.7000	-6.077%	2	201	-94.118%
2025-10-27	1.7300	1.8100	1.7300	1.8100	-9.045%	2	202	-94.475%
2025-10-22	1.9100	1.9900	1.9100	1.9900	-2.927%	2	202	-94.975%
2025-10-21	2.0500	2.0500	2.0500	2.0500	-15.984%	1	202	-95.122%
2025-10-17	2.4100	2.5000	2.3800	2.4400	+11.927%	6	203	-95.902%
2025-10-09	2.1400	2.1800	2.1100	2.1800	+1.869%	4	204	-95.413%
2025-10-07	2.0800	2.1400	2.0800	2.1400	+6.468%	2	202	-95.327%
2025-10-03	1.8800	2.0100	1.8700	2.0100	-3.365%	4	202	-95.025%
2025-10-02	1.9500	2.0800	1.9500	2.0800	-4.147%	2	202	-95.192%
2025-09-17	2.1700	2.1700	2.1700	2.1700	-6.466%	5	202	-95.392%
2025-08-26	2.3200	2.3200	2.3200	2.3200	-39.740%	5	202	-95.690%
2025-06-24	3.9400	3.9400	3.8500	3.8500	-12.500%	2	200	-97.403%
2025-06-23	4.4000	4.4000	4.4000	4.4000	-0.452%	15	200	-97.727%
2025-06-16	4.4900	4.4900	4.4000	4.4200	-1.778%	4	200	-97.738%
2025-06-10	4.6400	4.6400	4.5000	4.5000	-14.286%	2	201	-97.778%
2025-05-29	5.3400	5.3400	5.2500	5.2500	-0.568%	4	201	-98.095%
2025-05-27	5.3700	5.3700	5.2800	5.2800	-8.966%	2	201	-98.106%
2025-05-23	5.9400	5.9400	5.8000	5.8000	+3.571%	8	201	-98.276%
2025-05-21	5.6000	5.6000	5.6000	5.6000	+9.804%	25	201	-98.214%
2025-05-20	5.1000	5.1000	5.1000	5.1000	+0.990%	1	176	-98.039%
2025-05-19	5.0400	5.0900	4.9700	5.0500	-2.510%	10	177	-98.020%
2025-05-16	5.3800	5.3800	5.1500	5.1800	+0.583%	20	177	-98.069%
2025-05-15	5.3200	5.3200	5.1500	5.1500	-3.738%	4	177	-98.058%
2025-05-14	5.3900	5.4300	5.3400	5.3500	-17.692%	10	177	-98.131%
2025-05-01	6.5000	6.5000	6.5000	6.5000	-27.778%	1	178	-98.462%
2025-04-29	9.0900	9.0900	9.0000	9.0000	-0.552%	4	179	-98.889%
2025-04-25	9.1900	9.1900	9.0500	9.0500	-9.500%	4	180	-98.895%
2025-04-24	10.1000	10.1000	10.0000	10.0000	-30.265%	2	180	-99.000%
2025-04-21	14.3400	14.3400	14.3400	14.3400	+14.720%	1	180	-99.303%
2025-04-16	12.5000	12.5000	12.5000	12.5000	-6.994%	2	180	-99.200%
2025-04-10	13.4400	13.4400	13.4400	13.4400	-15.472%	9	180	-99.256%
2025-04-09	15.9000	15.9000	15.9000	15.9000	+14.636%	9	180	-99.371%
2025-04-04	13.7500	13.8700	13.7500	13.8700	+50.761%	4	175	-99.279%
2025-03-28	9.2000	9.2000	9.2000	9.2000	-6.599%	2	175	-98.913%
2025-03-13	9.8500	9.8500	9.8500	9.8500	+65.546%	1	174	-98.985%
2025-02-18	5.9500	5.9500	5.9500	5.9500	-2.459%	1	174	-98.319%
2025-02-10	6.1500	6.1500	6.0500	6.1000	+10.909%	5	175	-98.361%
2024-12-04	5.5000	5.5000	5.5000	5.5000	-19.942%	34	177	-98.182%
2024-11-19	6.8700	6.8700	6.8700	6.8700	-6.784%	1	166	-98.544%
2024-10-25	7.3700	7.3700	7.3700	7.3700	-2.255%	2	167	-98.643%
2024-10-23	7.5400	7.5400	7.5400	7.5400	+0.533%	3	166	-98.674%
2024-10-22	7.5000	7.5000	7.5000	7.5000	-12.281%	2	166	-98.667%
2024-10-16	8.5500	8.5500	8.5500	8.5500	+10.608%	1	168	-98.830%
2024-09-25	7.7300	7.7300	7.7300	7.7300	+0.390%	10	167	-98.706%
2024-09-20	7.8000	7.8000	7.7000	7.7000	-15.847%	8	171	-98.701%
2024-09-11	9.1500	9.1500	9.1500	9.1500	-5.670%	10	172	-98.907%
2024-09-10	9.7000	9.7000	9.7000	9.7000	-5.366%	1	162	-98.969%
2024-09-09	10.2500	10.2500	10.2500	10.2500	-26.628%	2	161	-99.024%
2024-08-05	13.9700	13.9700	13.9700	13.9700	+58.750%	1	161	-99.284%
2024-07-31	8.8000	8.8000	8.8000	8.8000	-1.676%	1	160	-98.864%
2024-07-25	8.8500	9.0000	8.8500	8.9500	+14.013%	26	160	-98.883%
2024-07-24	7.8500	7.8500	7.8500	7.8500	+1.290%	2	147	-98.726%
2024-07-19	7.8200	8.0000	7.7500	7.7500	-2.516%	5	147	-98.710%
2024-07-18	7.4500	7.9500	7.4500	7.9500	+8.904%	4	144	-98.742%
2024-07-17	7.3000	7.3000	7.3000	7.3000	+1.389%	1	141	-98.630%
2024-07-16	7.1000	7.2000	7.1000	7.2000	+1.408%	2	141	-98.611%
2024-07-11	7.1000	7.1000	7.1000	7.1000	0.000%	1	141	-98.592%
2024-06-25	7.1000	7.1000	7.1000	7.1000	-0.281%	6	140	-98.592%
2024-06-17	7.1000	7.1500	7.1000	7.1200	-22.101%	11	134	-98.596%
2024-06-04	9.2000	9.2000	9.1400	9.1400	-6.735%	2	134	-98.906%
2024-05-31	9.8000	9.8000	9.8000	9.8000	+16.806%	2	133	-98.980%
2024-05-23	8.3900	8.3900	8.3900	8.3900	+1.697%	1	134	-98.808%
2024-05-21	8.2500	8.2500	8.2500	8.2500	-8.231%	1	134	-98.788%
2024-05-17	8.9900	8.9900	8.9900	8.9900	-6.159%	2	134	-98.888%
2024-05-14	9.5800	9.5800	9.5800	9.5800	-0.208%	4	133	-98.956%
2024-05-13	9.6000	9.6000	9.6000	9.6000	-12.329%	1	135	-98.958%
2024-04-26	10.9500	10.9500	10.9500	10.9500	+0.275%	20	135	-99.087%
2024-04-16	10.9000	10.9200	10.8000	10.9200	+9.309%	3	135	-99.084%
2024-04-15	9.9900	9.9900	9.9900	9.9900	-0.794%	1	134	-98.999%
2024-04-08	10.0700	10.0700	10.0700	10.0700	-5.000%	1	134	-99.007%
2024-04-02	10.5900	10.6000	10.4300	10.6000	-1.027%	3	134	-99.057%
2024-03-27	10.7000	10.7100	10.7000	10.7100	+1.229%	2	134	-99.066%
2024-03-26	10.7500	10.7500	10.5800	10.5800	-2.037%	2	134	-99.055%
2024-03-25	10.8000	10.8000	10.8000	10.8000	+4.854%	1	133	-99.074%
2024-03-22	9.9500	10.4000	9.9500	10.3000	+3.000%	84	133	-99.029%
2024-03-21	10.0000	10.0000	10.0000	10.0000	-3.846%	4	172	-99.000%
2024-03-20	10.6500	10.6500	10.4000	10.4000	-1.887%	2	168	-99.038%
2024-03-19	11.7700	12.0500	10.6000	10.6000	-3.019%	45	167	-99.057%
2024-03-18	11.4000	11.4000	10.8300	10.9300	+2.150%	6	132	-99.085%
2024-03-14	10.1900	10.8200	10.1900	10.7000	-4.293%	4	130	-99.065%
2024-03-13	11.4800	11.8900	10.7000	11.1800	-1.757%	27	131	-99.106%
2024-03-12	11.0800	12.0900	10.9400	11.3800	-4.370%	105	118	-99.121%
2024-03-11	12.1500	12.3100	11.9000	11.9000	+3.930%	11	68	-99.160%
2024-03-08	11.9000	12.5400	11.2700	11.4500	-5.916%	76	63	-99.127%
2024-03-06	12.2300	12.6000	12.0900	12.1700	-1.218%	8	54	-99.178%
2024-03-05	12.4800	12.6800	12.2300	12.3200	+6.944%	16	50	-99.188%
2024-02-22	11.6000	11.6000	11.5200	11.5200	+4.727%	2	42	-99.132%
2024-02-12	10.6000	11.0000	10.6000	11.0000	+0.365%	13	42	-99.091%
2024-02-09	11.1400	11.3300	10.9600	10.9600	-2.143%	4	31	-99.088%
2024-02-08	11.5500	11.5500	11.2000	11.2000	-0.267%	2	33	-99.107%
2024-02-07	11.6000	11.6000	11.2300	11.2300	-2.178%	2	35	-99.110%
2024-02-02	12.3200	12.3200	11.0700	11.4800	-11.351%	27	36	-99.129%
2024-01-31	12.9500	12.9500	12.9500	12.9500	+7.917%	1	23	-99.228%
2024-01-30	12.0000	12.0000	12.0000	12.0000	-2.755%	1	23	-99.167%
2024-01-26	12.7200	12.7200	12.3400	12.3400	-4.193%	2	23	-99.190%
2024-01-25	12.3000	12.8800	12.3000	12.8800	+7.333%	4	23	-99.224%
2024-01-24	12.0000	12.0000	12.0000	12.0000	-5.512%	5	21	-99.167%
2024-01-22	13.4500	13.4500	12.7000	12.7000	0.000%	21	21	-99.213%