Dark

MSFT20261218P270
MSFT Dec 18 2026 270.00 Put (MSFT261218P00270000)
option OPRA

EOD

Aug 3, 2026

0.5500-30.380%(-0.2400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6100	0.6100	0.5500	0.5500	-30.380%	7	1,878	0.000%
2026-07-31	0.8500	0.8500	0.7500	0.7900	-4.819%	6	1,873	-30.380%
2026-07-30	0.6700	0.8300	0.6000	0.8300	-57.216%	12	1,874	-33.735%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-24.806%	6	1,875	-71.649%
2026-07-24	2.4500	2.5800	2.4500	2.5800	-21.818%	8	1,880	-78.682%
2026-07-23	3.3000	3.3000	3.3000	3.3000	+41.026%	1	1,885	-83.333%
2026-07-20	2.3400	2.3400	2.3400	2.3400	-20.408%	1	1,885	-76.496%
2026-07-17	2.9400	2.9400	2.9400	2.9400	+20.988%	2	1,886	-81.293%
2026-07-16	2.7000	2.7000	2.4300	2.4300	-14.134%	9	1,885	-77.366%
2026-07-15	3.0500	3.0500	2.8300	2.8300	-14.242%	13	1,884	-80.565%
2026-07-14	3.6000	3.6000	3.3000	3.3000	-5.714%	13	1,895	-83.333%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+3.550%	11	1,882	-84.286%
2026-07-02	3.3700	3.5400	3.3700	3.3800	-7.397%	3	1,871	-83.728%
2026-07-01	3.8400	3.8400	3.6500	3.6500	-19.780%	11	1,871	-84.932%
2026-06-30	4.6500	4.6500	4.5500	4.5500	-7.708%	2	1,869	-87.912%
2026-06-29	4.5500	5.0000	4.4100	4.9300	+1.649%	12	1,869	-88.844%
2026-06-26	4.8500	4.8500	4.8000	4.8500	-25.154%	8	1,861	-88.660%
2026-06-25	6.1000	6.4800	6.0000	6.4800	+45.618%	10	1,858	-91.512%
2026-06-22	3.9500	4.4500	3.9500	4.4500	+12.658%	34	1,850	-87.640%
2026-06-18	3.8200	4.0000	3.8200	3.9500	+16.176%	36	1,829	-86.076%
2026-06-17	3.1200	3.4000	3.1200	3.4000	+11.475%	15	1,829	-83.824%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-12.857%	3	1,829	-81.967%
2026-06-11	3.3300	3.5000	3.3000	3.5000	+25.000%	5	1,828	-84.286%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,825	-80.357%
2026-06-08	2.4100	2.4100	2.4000	2.4000	+12.150%	8	1,824	-77.083%
2026-06-05	2.1400	2.1400	2.1400	2.1400	+45.578%	1	1,830	-74.299%
2026-06-01	1.5000	1.5000	1.4700	1.4700	-16.000%	2	1,829	-62.585%
2026-05-29	1.7000	1.7500	1.7000	1.7500	-26.471%	4	1,831	-68.571%
2026-05-26	2.3800	2.3800	2.3800	2.3800	+4.846%	1	1,833	-76.891%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-5.021%	2	1,833	-75.771%
2026-05-19	2.3900	2.3900	2.3900	2.3900	-3.239%	1	1,833	-76.987%
2026-05-15	2.4700	2.4700	2.4700	2.4700	-15.411%	45	1,833	-77.733%
2026-05-13	2.9600	2.9600	2.8900	2.9200	+12.308%	30	1,878	-81.164%
2026-05-11	2.6000	2.6000	2.6000	2.6000	+1.563%	8	1,884	-78.846%
2026-05-08	2.5900	2.5900	2.5400	2.5600	+15.315%	14	1,876	-78.516%
2026-05-07	2.1200	2.2200	2.1200	2.2200	-11.554%	2	1,869	-75.225%
2026-05-06	2.4200	2.6000	2.4200	2.5100	-2.713%	45	1,869	-78.088%
2026-05-05	2.5800	2.5800	2.5800	2.5800	-1.901%	12	1,873	-78.682%
2026-05-01	2.5600	2.6300	2.5600	2.6300	-12.625%	2	1,873	-79.087%
2026-04-30	2.9800	3.0100	2.9800	3.0100	+11.070%	2	1,873	-81.728%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-3.559%	1	1,872	-79.705%
2026-04-28	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,872	-80.427%
2026-04-27	3.0100	3.0100	3.0000	3.0000	-1.961%	25	1,871	-81.667%
2026-04-24	3.0600	3.0600	3.0600	3.0600	+21.912%	1	1,846	-82.026%
2026-04-22	2.5000	2.5100	2.5000	2.5100	-8.727%	2	1,846	-78.088%
2026-04-21	2.8000	2.8000	2.7500	2.7500	-5.172%	2	1,848	-80.000%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-1.361%	4	1,848	-81.034%
2026-04-17	3.1000	3.1000	2.8200	2.9400	-21.809%	6	1,848	-81.293%
2026-04-15	4.4000	4.4000	3.7000	3.7600	-22.474%	50	1,852	-85.372%
2026-04-14	5.2800	5.2800	4.8500	4.8500	-16.379%	5	1,840	-88.660%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-9.375%	7	1,840	-90.517%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,845	-91.406%
2026-04-09	6.5000	6.5500	6.5000	6.5500	+16.341%	10	1,845	-91.603%
2026-04-08	5.7500	5.7500	5.6300	5.6300	-17.206%	64	1,849	-90.231%
2026-04-07	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,848	-91.912%
2026-04-06	6.6000	6.6000	6.5500	6.5500	-12.081%	12	1,848	-91.603%
2026-03-31	8.3700	8.3700	7.4500	7.4500	-21.496%	4	1,850	-92.617%
2026-03-30	8.8500	9.4900	8.8500	9.4900	-1.658%	2	1,848	-94.204%
2026-03-27	9.4300	9.6500	9.1000	9.6500	+32.192%	7	1,847	-94.301%
2026-03-25	7.2800	7.3000	7.2800	7.3000	+3.841%	2	1,850	-92.466%
2026-03-24	6.8500	7.2000	6.8500	7.0300	+10.709%	11	1,848	-92.176%
2026-03-23	6.1000	6.3500	5.8000	6.3500	-3.788%	143	1,842	-91.339%
2026-03-20	6.3000	6.6000	6.3000	6.6000	+11.864%	1,516	1,763	-91.667%
2026-03-19	5.9500	5.9500	5.9000	5.9000	+11.954%	14	271	-90.678%
2026-03-18	5.2500	5.2700	5.2500	5.2700	+6.250%	11	259	-89.564%
2026-03-17	5.0000	5.0000	4.9500	4.9600	-19.350%	22	252	-88.911%
2026-03-13	5.5500	6.1500	5.5500	6.1500	+15.602%	6	243	-91.057%
2026-03-09	5.8000	5.8000	5.3200	5.3200	+4.314%	53	238	-89.662%
2026-03-05	4.9700	5.1000	4.9700	5.1000	+3.030%	2	270	-89.216%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-11.607%	1	269	-88.889%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+4.673%	17	269	-90.179%
2026-03-02	5.5200	5.5500	5.3500	5.3500	-9.933%	8	252	-89.720%
2026-02-27	5.9400	5.9400	5.7500	5.9400	-1.000%	6	254	-90.741%
2026-02-24	6.5500	6.5500	6.0000	6.0000	-8.537%	3	251	-90.833%
2026-02-23	5.9000	6.5600	5.9000	6.5600	+26.154%	40	249	-91.616%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+3.380%	38	250	-89.423%
2026-02-19	4.8500	5.0300	4.8500	5.0300	-8.044%	55	212	-89.066%
2026-02-17	5.6200	5.6200	5.4700	5.4700	+4.190%	11	184	-89.945%
2026-02-12	5.0000	5.4000	5.0000	5.2500	+6.061%	16	173	-89.524%
2026-02-11	4.9500	4.9500	4.9500	4.9500	+23.134%	1	162	-88.889%
2026-02-09	4.5200	4.5200	4.0200	4.0200	-22.543%	3	161	-86.318%
2026-02-06	5.2800	5.6500	5.1900	5.1900	-12.773%	5	161	-89.403%
2026-02-05	5.0000	6.0000	5.0000	5.9500	+81.957%	5	160	-90.756%
2026-02-02	3.0500	3.2700	3.0500	3.2700	+9.000%	5	157	-83.180%
2026-01-30	2.9500	3.0000	2.9500	3.0000	-17.808%	50	156	-81.667%
2026-01-29	3.5000	3.7500	3.4000	3.6500	+27.622%	77	186	-84.932%
2026-01-21	2.8600	2.8600	2.8600	2.8600	+16.735%	1	124	-80.769%
2026-01-20	2.5400	2.5400	2.4400	2.4500	+12.385%	5	124	-77.551%
2026-01-16	2.1800	2.1800	2.1800	2.1800	+5.314%	1	121	-74.771%
2026-01-08	2.0700	2.0700	2.0700	2.0700	-13.750%	1	121	-73.430%
2026-01-02	2.3800	2.4000	2.3800	2.4000	+2.128%	2	121	-77.083%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-19.244%	10	121	-76.596%
2025-11-18	2.9100	2.9100	2.9100	2.9100	+16.867%	1	121	-81.100%
2025-11-06	2.4900	2.4900	2.4900	2.4900	+35.326%	1	120	-77.912%
2025-10-29	1.7500	1.8400	1.7500	1.8400	+1.657%	2	120	-70.109%
2025-10-28	1.8100	1.8100	1.8100	1.8100	-2.162%	5	121	-69.613%
2025-10-27	1.9200	1.9400	1.8500	1.8500	-9.756%	44	130	-70.270%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-7.658%	2	130	-73.171%
2025-10-22	2.0600	2.2200	2.0600	2.2200	-17.472%	4	132	-75.225%
2025-10-17	2.6100	2.6900	2.5700	2.6900	+13.502%	4	132	-79.554%
2025-10-09	2.2900	2.3700	2.2900	2.3700	+9.217%	4	132	-76.793%
2025-10-08	2.1700	2.1700	2.1700	2.1700	+9.045%	5	132	-74.654%
2025-10-06	1.9200	2.0600	1.9200	1.9900	-7.009%	7	132	-72.362%
2025-10-03	2.0200	2.1400	2.0200	2.1400	-3.604%	2	132	-74.299%
2025-10-02	2.1100	2.2400	2.1100	2.2200	-20.714%	4	132	-75.225%
2025-09-05	2.8000	2.8000	2.8000	2.8000	+7.692%	1	132	-80.357%
2025-09-02	2.6000	2.6000	2.6000	2.6000	-4.412%	50	132	-78.846%
2025-07-17	2.6100	2.7200	2.6100	2.7200	-23.596%	2	182	-79.779%
2025-07-01	3.5600	3.5600	3.5600	3.5600	-6.316%	1	182	-84.551%
2025-06-26	3.8700	3.8700	3.8000	3.8000	-7.767%	2	182	-85.526%
2025-06-25	4.1900	4.1900	4.1200	4.1200	-7.416%	2	182	-86.650%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-5.720%	1	182	-87.640%
2025-06-18	4.7700	4.7700	4.7200	4.7200	+0.426%	2	183	-88.347%
2025-06-16	4.7700	4.7700	4.7000	4.7000	0.000%	2	183	-88.298%
2025-06-12	4.7000	4.7000	4.7000	4.7000	-1.053%	1	183	-88.298%
2025-06-09	4.8900	4.8900	4.7500	4.7500	-15.929%	4	184	-88.421%
2025-05-29	5.7900	5.7900	5.6500	5.6500	-0.877%	2	185	-90.265%
2025-05-28	5.6900	5.7400	5.6500	5.7000	+0.885%	8	185	-90.351%
2025-05-27	5.7400	5.7400	5.6500	5.6500	-8.871%	2	184	-90.265%
2025-05-23	6.3400	6.3400	6.2000	6.2000	+5.085%	12	183	-91.129%
2025-05-22	5.9400	5.9400	5.9000	5.9000	+4.425%	2	183	-90.678%
2025-05-21	5.7400	5.7400	5.6500	5.6500	+3.670%	2	183	-90.265%
2025-05-20	5.4900	5.4900	5.4500	5.4500	+1.490%	2	183	-89.908%
2025-05-19	5.3900	5.4400	5.3500	5.3700	-3.763%	6	183	-89.758%
2025-05-16	5.7200	5.7200	5.5500	5.5800	-3.793%	46	183	-90.143%
2025-05-14	5.7900	5.8000	5.7000	5.8000	-1.695%	14	191	-90.517%
2025-05-13	5.9900	5.9900	5.9000	5.9000	-0.840%	2	193	-90.678%
2025-05-12	6.0400	6.0400	5.9500	5.9500	-20.561%	2	192	-90.756%
2025-05-06	7.4900	7.4900	7.4900	7.4900	-24.343%	2	193	-92.657%
2025-04-30	9.9000	9.9000	9.9000	9.9000	+2.062%	2	195	-94.444%
2025-04-29	9.7900	9.7900	9.7000	9.7000	0.000%	5	193	-94.330%
2025-04-28	9.8400	9.8400	9.7000	9.7000	-0.513%	4	190	-94.330%
2025-04-25	10.1500	10.1500	9.7500	9.7500	-34.783%	22	189	-94.359%
2025-04-21	14.9500	14.9500	14.9500	14.9500	+38.426%	3	190	-96.321%
2025-04-14	10.5000	10.8000	10.5000	10.8000	+13.089%	10	187	-94.907%
2025-03-07	9.5500	9.5500	9.5500	9.5500	+5.876%	4	177	-94.241%
2025-03-06	9.0200	9.0200	9.0200	9.0200	-1.096%	2	175	-93.902%
2025-03-04	9.1200	9.1200	9.1200	9.1200	+2.472%	1	175	-93.969%
2025-02-28	8.9000	8.9000	8.9000	8.9000	+9.877%	2	176	-93.820%
2025-02-25	8.1000	8.1000	8.1000	8.1000	+8.434%	2	174	-93.210%
2025-02-24	7.4700	7.4700	7.4700	7.4700	+12.840%	2	174	-92.637%
2025-01-30	6.6200	6.6200	6.6200	6.6200	+26.095%	3	174	-91.692%
2025-01-28	6.1500	6.1500	5.2500	5.2500	-18.605%	2	174	-89.524%
2025-01-27	6.2500	6.4500	6.2500	6.4500	+26.471%	12	174	-91.473%
2025-01-24	5.1000	5.1000	5.1000	5.1000	-14.430%	6	184	-89.216%
2025-01-21	5.9600	5.9600	5.9600	5.9600	-9.834%	1	187	-90.772%
2024-12-30	6.6500	6.6500	6.6100	6.6100	+11.092%	2	186	-91.679%
2024-12-20	6.5700	6.5700	5.9500	5.9500	-8.462%	19	185	-90.756%
2024-12-19	6.2000	7.1000	6.2000	6.5000	+22.642%	3	176	-91.538%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-7.826%	2	176	-89.623%
2024-12-11	5.8400	5.8400	5.7500	5.7500	+4.167%	12	178	-90.435%
2024-12-10	5.5200	5.5200	5.5200	5.5200	-8.760%	1	166	-90.036%
2024-12-05	5.9000	6.0500	5.6500	6.0500	+2.542%	9	165	-90.909%
2024-12-04	5.9000	5.9000	5.9000	5.9000	-11.940%	1	172	-90.678%
2024-11-26	6.7000	6.7000	6.7000	6.7000	+2.134%	1	173	-91.791%
2024-11-15	7.1400	7.1400	6.5600	6.5600	-23.275%	4	173	-91.616%
2024-11-01	8.6000	8.6000	8.5500	8.5500	-2.509%	4	172	-93.567%
2024-10-31	8.8000	8.8000	8.7000	8.7700	+13.161%	7	172	-93.729%
2024-10-28	7.7500	7.7500	7.7500	7.7500	-3.487%	1	170	-92.903%
2024-10-24	8.0300	8.0300	8.0300	8.0300	+2.293%	1	171	-93.151%
2024-10-22	7.8500	7.8500	7.8500	7.8500	-9.770%	6	171	-92.994%
2024-10-09	8.7000	8.7000	8.7000	8.7000	-6.952%	60	171	-93.678%
2024-10-08	9.3000	9.3500	9.3000	9.3500	+2.747%	50	125	-94.118%
2024-10-02	9.0500	9.1000	9.0500	9.1000	+1.111%	2	82	-93.956%
2024-10-01	9.0000	9.0000	9.0000	9.0000	+7.784%	1	80	-93.889%
2024-09-30	8.3500	8.3500	8.3500	8.3500	+3.086%	1	79	-93.413%
2024-09-27	8.1000	8.1000	8.1000	8.1000	-27.679%	2	78	-93.210%
2024-09-06	11.2000	11.2000	11.2000	11.2000	+12.337%	60	77	-95.089%
2024-08-30	9.9700	9.9700	9.9700	9.9700	-14.052%	2	48	-94.483%
2024-08-02	11.9000	11.9000	11.6000	11.6000	+48.718%	11	48	-95.259%
2024-07-22	7.8000	7.8000	7.8000	7.8000	+6.849%	1	38	-92.949%
2024-07-09	7.2500	7.3000	7.2500	7.3000	+5.339%	2	37	-92.466%
2024-07-08	6.9300	6.9300	6.9300	6.9300	-10.696%	1	35	-92.063%
2024-06-18	7.7600	7.7600	7.7600	7.7600	+1.837%	2	38	-92.912%
2024-06-17	7.3500	7.6200	7.3500	7.6200	-19.365%	2	38	-92.782%
2024-05-21	9.4500	9.4500	9.4500	9.4500	-19.231%	14	38	-94.180%
2024-04-26	11.7000	11.7000	11.7000	11.7000	-13.653%	20	41	-95.299%
2024-04-25	13.5500	13.5500	13.5500	13.5500	+13.294%	1	32	-95.941%
2024-04-24	11.9600	11.9600	11.9600	11.9600	-11.929%	1	31	-95.401%
2024-04-22	13.5800	13.5800	13.5800	13.5800	+20.497%	14	30	-95.950%
2024-04-08	11.2700	11.2700	11.2700	11.2700	-0.705%	1	16	-95.120%
2024-03-25	11.3500	11.3500	11.3500	11.3500	+3.182%	1	16	-95.154%
2024-03-20	11.0000	11.0000	11.0000	11.0000	-4.348%	1	15	-95.000%
2024-03-18	11.0000	11.5000	11.0000	11.5000	+6.089%	2	14	-95.217%
2024-03-14	10.8400	10.8400	10.8400	10.8400	-4.071%	1	12	-94.926%
2024-03-04	11.3000	11.3000	11.3000	11.3000	-9.600%	1	11	-95.133%
2024-02-13	12.5000	12.5000	12.5000	12.5000	-1.652%	1	10	-95.600%
2024-02-06	12.7100	12.7100	12.7100	12.7100	-1.929%	1	9	-95.673%
2024-02-05	12.9600	12.9600	12.9600	12.9600	+1.250%	1	8	-95.756%
2024-01-24	12.8000	12.8000	12.8000	12.8000	-4.478%	5	7	-95.703%
2024-01-23	13.4000	13.4000	13.4000	13.4000	-3.458%	1	2	-95.896%
2024-01-22	13.8800	13.8800	13.8800	13.8800	0.000%	1	1	-96.037%