Dark

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

EOD

Sep 29, 2026

0.0500-61.538%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.0500	0.0500	-61.538%	7	1,906	0.000%
2026-09-28	0.1500	0.1700	0.1100	0.1300	+8.333%	12	1,906	-61.538%
2026-09-25	0.1300	0.1300	0.1200	0.1200	-36.842%	2	1,901	-58.333%
2026-09-24	0.1900	0.1900	0.1600	0.1900	0.000%	5	1,900	-73.684%
2026-09-22	0.1500	0.1900	0.1500	0.1900	+11.765%	11	1,899	-73.684%
2026-09-21	0.2500	0.2500	0.1700	0.1700	-32.000%	6	1,898	-70.588%
2026-09-18	0.2400	0.2500	0.2400	0.2500	0.000%	2	1,898	-80.000%
2026-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,898	-80.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,897	-80.000%
2026-09-15	0.2000	0.2100	0.2000	0.2100	+16.667%	12	1,896	-76.190%
2026-09-11	0.1800	0.1800	0.1800	0.1800	+5.882%	10	1,889	-72.222%
2026-09-04	0.1800	0.1800	0.1700	0.1700	-15.000%	2	1,889	-70.588%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-25.926%	20	1,889	-75.000%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-34.146%	20	1,869	-81.481%
2026-09-01	0.4100	0.4100	0.4100	0.4100	+70.833%	3	1,864	-87.805%
2026-08-28	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,864	-79.167%
2026-08-27	0.2900	0.2900	0.2700	0.2700	+8.000%	2	1,865	-81.481%
2026-08-26	0.3300	0.3300	0.2500	0.2500	-16.667%	7	1,865	-80.000%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+15.385%	4	1,867	-83.333%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-10.345%	62	1,864	-80.769%
2026-08-13	0.3500	0.3500	0.2700	0.2900	-17.143%	10	1,832	-82.759%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,832	-85.714%
2026-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,833	-87.500%
2026-08-10	0.5000	0.5000	0.3600	0.4000	-20.000%	137	1,833	-87.500%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-20.635%	9	1,814	-90.000%
2026-08-05	0.5600	0.6300	0.5600	0.6300	+12.500%	3	1,814	-92.063%
2026-08-04	0.5400	0.5700	0.5400	0.5600	+1.818%	67	1,816	-91.071%
2026-08-03	0.6100	0.6100	0.5500	0.5500	-30.380%	7	1,878	-90.909%
2026-07-31	0.8500	0.8500	0.7500	0.7900	-4.819%	6	1,873	-93.671%
2026-07-30	0.6700	0.8300	0.6000	0.8300	-57.216%	12	1,874	-93.976%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-24.806%	6	1,875	-97.423%
2026-07-24	2.4500	2.5800	2.4500	2.5800	-21.818%	8	1,880	-98.062%
2026-07-23	3.3000	3.3000	3.3000	3.3000	+41.026%	1	1,885	-98.485%
2026-07-20	2.3400	2.3400	2.3400	2.3400	-20.408%	1	1,885	-97.863%
2026-07-17	2.9400	2.9400	2.9400	2.9400	+20.988%	2	1,886	-98.299%
2026-07-16	2.7000	2.7000	2.4300	2.4300	-14.134%	9	1,885	-97.942%
2026-07-15	3.0500	3.0500	2.8300	2.8300	-14.242%	13	1,884	-98.233%
2026-07-14	3.6000	3.6000	3.3000	3.3000	-5.714%	13	1,895	-98.485%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+3.550%	11	1,882	-98.571%
2026-07-02	3.3700	3.5400	3.3700	3.3800	-7.397%	3	1,871	-98.521%
2026-07-01	3.8400	3.8400	3.6500	3.6500	-19.780%	11	1,871	-98.630%
2026-06-30	4.6500	4.6500	4.5500	4.5500	-7.708%	2	1,869	-98.901%
2026-06-29	4.5500	5.0000	4.4100	4.9300	+1.649%	12	1,869	-98.986%
2026-06-26	4.8500	4.8500	4.8000	4.8500	-25.154%	8	1,861	-98.969%
2026-06-25	6.1000	6.4800	6.0000	6.4800	+45.618%	10	1,858	-99.228%
2026-06-22	3.9500	4.4500	3.9500	4.4500	+12.658%	34	1,850	-98.876%
2026-06-18	3.8200	4.0000	3.8200	3.9500	+16.176%	36	1,829	-98.734%
2026-06-17	3.1200	3.4000	3.1200	3.4000	+11.475%	15	1,829	-98.529%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-12.857%	3	1,829	-98.361%
2026-06-11	3.3300	3.5000	3.3000	3.5000	+25.000%	5	1,828	-98.571%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,825	-98.214%
2026-06-08	2.4100	2.4100	2.4000	2.4000	+12.150%	8	1,824	-97.917%
2026-06-05	2.1400	2.1400	2.1400	2.1400	+45.578%	1	1,830	-97.664%
2026-06-01	1.5000	1.5000	1.4700	1.4700	-16.000%	2	1,829	-96.599%
2026-05-29	1.7000	1.7500	1.7000	1.7500	-26.471%	4	1,831	-97.143%
2026-05-26	2.3800	2.3800	2.3800	2.3800	+4.846%	1	1,833	-97.899%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-5.021%	2	1,833	-97.797%
2026-05-19	2.3900	2.3900	2.3900	2.3900	-3.239%	1	1,833	-97.908%
2026-05-15	2.4700	2.4700	2.4700	2.4700	-15.411%	45	1,833	-97.976%
2026-05-13	2.9600	2.9600	2.8900	2.9200	+12.308%	30	1,878	-98.288%
2026-05-11	2.6000	2.6000	2.6000	2.6000	+1.563%	8	1,884	-98.077%
2026-05-08	2.5900	2.5900	2.5400	2.5600	+15.315%	14	1,876	-98.047%
2026-05-07	2.1200	2.2200	2.1200	2.2200	-11.554%	2	1,869	-97.748%
2026-05-06	2.4200	2.6000	2.4200	2.5100	-2.713%	45	1,869	-98.008%
2026-05-05	2.5800	2.5800	2.5800	2.5800	-1.901%	12	1,873	-98.062%
2026-05-01	2.5600	2.6300	2.5600	2.6300	-12.625%	2	1,873	-98.099%
2026-04-30	2.9800	3.0100	2.9800	3.0100	+11.070%	2	1,873	-98.339%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-3.559%	1	1,872	-98.155%
2026-04-28	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,872	-98.221%
2026-04-27	3.0100	3.0100	3.0000	3.0000	-1.961%	25	1,871	-98.333%
2026-04-24	3.0600	3.0600	3.0600	3.0600	+21.912%	1	1,846	-98.366%
2026-04-22	2.5000	2.5100	2.5000	2.5100	-8.727%	2	1,846	-98.008%
2026-04-21	2.8000	2.8000	2.7500	2.7500	-5.172%	2	1,848	-98.182%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-1.361%	4	1,848	-98.276%
2026-04-17	3.1000	3.1000	2.8200	2.9400	-21.809%	6	1,848	-98.299%
2026-04-15	4.4000	4.4000	3.7000	3.7600	-22.474%	50	1,852	-98.670%
2026-04-14	5.2800	5.2800	4.8500	4.8500	-16.379%	5	1,840	-98.969%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-9.375%	7	1,840	-99.138%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,845	-99.219%
2026-04-09	6.5000	6.5500	6.5000	6.5500	+16.341%	10	1,845	-99.237%
2026-04-08	5.7500	5.7500	5.6300	5.6300	-17.206%	64	1,849	-99.112%
2026-04-07	6.8000	6.8000	6.8000	6.8000	+3.817%	1	1,848	-99.265%
2026-04-06	6.6000	6.6000	6.5500	6.5500	-12.081%	12	1,848	-99.237%
2026-03-31	8.3700	8.3700	7.4500	7.4500	-21.496%	4	1,850	-99.329%
2026-03-30	8.8500	9.4900	8.8500	9.4900	-1.658%	2	1,848	-99.473%
2026-03-27	9.4300	9.6500	9.1000	9.6500	+32.192%	7	1,847	-99.482%
2026-03-25	7.2800	7.3000	7.2800	7.3000	+3.841%	2	1,850	-99.315%
2026-03-24	6.8500	7.2000	6.8500	7.0300	+10.709%	11	1,848	-99.289%
2026-03-23	6.1000	6.3500	5.8000	6.3500	-3.788%	143	1,842	-99.213%
2026-03-20	6.3000	6.6000	6.3000	6.6000	+11.864%	1,516	1,763	-99.242%
2026-03-19	5.9500	5.9500	5.9000	5.9000	+11.954%	14	271	-99.153%
2026-03-18	5.2500	5.2700	5.2500	5.2700	+6.250%	11	259	-99.051%
2026-03-17	5.0000	5.0000	4.9500	4.9600	-19.350%	22	252	-98.992%
2026-03-13	5.5500	6.1500	5.5500	6.1500	+15.602%	6	243	-99.187%
2026-03-09	5.8000	5.8000	5.3200	5.3200	+4.314%	53	238	-99.060%
2026-03-05	4.9700	5.1000	4.9700	5.1000	+3.030%	2	270	-99.020%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-11.607%	1	269	-98.990%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+4.673%	17	269	-99.107%
2026-03-02	5.5200	5.5500	5.3500	5.3500	-9.933%	8	252	-99.065%
2026-02-27	5.9400	5.9400	5.7500	5.9400	-1.000%	6	254	-99.158%
2026-02-24	6.5500	6.5500	6.0000	6.0000	-8.537%	3	251	-99.167%
2026-02-23	5.9000	6.5600	5.9000	6.5600	+26.154%	40	249	-99.238%
2026-02-20	5.2000	5.2000	5.2000	5.2000	+3.380%	38	250	-99.038%
2026-02-19	4.8500	5.0300	4.8500	5.0300	-8.044%	55	212	-99.006%
2026-02-17	5.6200	5.6200	5.4700	5.4700	+4.190%	11	184	-99.086%
2026-02-12	5.0000	5.4000	5.0000	5.2500	+6.061%	16	173	-99.048%
2026-02-11	4.9500	4.9500	4.9500	4.9500	+23.134%	1	162	-98.990%
2026-02-09	4.5200	4.5200	4.0200	4.0200	-22.543%	3	161	-98.756%
2026-02-06	5.2800	5.6500	5.1900	5.1900	-12.773%	5	161	-99.037%
2026-02-05	5.0000	6.0000	5.0000	5.9500	+81.957%	5	160	-99.160%
2026-02-02	3.0500	3.2700	3.0500	3.2700	+9.000%	5	157	-98.471%
2026-01-30	2.9500	3.0000	2.9500	3.0000	-17.808%	50	156	-98.333%
2026-01-29	3.5000	3.7500	3.4000	3.6500	+27.622%	77	186	-98.630%
2026-01-21	2.8600	2.8600	2.8600	2.8600	+16.735%	1	124	-98.252%
2026-01-20	2.5400	2.5400	2.4400	2.4500	+12.385%	5	124	-97.959%
2026-01-16	2.1800	2.1800	2.1800	2.1800	+5.314%	1	121	-97.706%
2026-01-08	2.0700	2.0700	2.0700	2.0700	-13.750%	1	121	-97.585%
2026-01-02	2.3800	2.4000	2.3800	2.4000	+2.128%	2	121	-97.917%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-19.244%	10	121	-97.872%
2025-11-18	2.9100	2.9100	2.9100	2.9100	+16.867%	1	121	-98.282%
2025-11-06	2.4900	2.4900	2.4900	2.4900	+35.326%	1	120	-97.992%
2025-10-29	1.7500	1.8400	1.7500	1.8400	+1.657%	2	120	-97.283%
2025-10-28	1.8100	1.8100	1.8100	1.8100	-2.162%	5	121	-97.238%
2025-10-27	1.9200	1.9400	1.8500	1.8500	-9.756%	44	130	-97.297%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-7.658%	2	130	-97.561%
2025-10-22	2.0600	2.2200	2.0600	2.2200	-17.472%	4	132	-97.748%
2025-10-17	2.6100	2.6900	2.5700	2.6900	+13.502%	4	132	-98.141%
2025-10-09	2.2900	2.3700	2.2900	2.3700	+9.217%	4	132	-97.890%
2025-10-08	2.1700	2.1700	2.1700	2.1700	+9.045%	5	132	-97.696%
2025-10-06	1.9200	2.0600	1.9200	1.9900	-7.009%	7	132	-97.487%
2025-10-03	2.0200	2.1400	2.0200	2.1400	-3.604%	2	132	-97.664%
2025-10-02	2.1100	2.2400	2.1100	2.2200	-20.714%	4	132	-97.748%
2025-09-05	2.8000	2.8000	2.8000	2.8000	+7.692%	1	132	-98.214%
2025-09-02	2.6000	2.6000	2.6000	2.6000	-4.412%	50	132	-98.077%
2025-07-17	2.6100	2.7200	2.6100	2.7200	-23.596%	2	182	-98.162%
2025-07-01	3.5600	3.5600	3.5600	3.5600	-6.316%	1	182	-98.596%
2025-06-26	3.8700	3.8700	3.8000	3.8000	-7.767%	2	182	-98.684%
2025-06-25	4.1900	4.1900	4.1200	4.1200	-7.416%	2	182	-98.786%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-5.720%	1	182	-98.876%
2025-06-18	4.7700	4.7700	4.7200	4.7200	+0.426%	2	183	-98.941%
2025-06-16	4.7700	4.7700	4.7000	4.7000	0.000%	2	183	-98.936%
2025-06-12	4.7000	4.7000	4.7000	4.7000	-1.053%	1	183	-98.936%
2025-06-09	4.8900	4.8900	4.7500	4.7500	-15.929%	4	184	-98.947%
2025-05-29	5.7900	5.7900	5.6500	5.6500	-0.877%	2	185	-99.115%
2025-05-28	5.6900	5.7400	5.6500	5.7000	+0.885%	8	185	-99.123%
2025-05-27	5.7400	5.7400	5.6500	5.6500	-8.871%	2	184	-99.115%
2025-05-23	6.3400	6.3400	6.2000	6.2000	+5.085%	12	183	-99.194%
2025-05-22	5.9400	5.9400	5.9000	5.9000	+4.425%	2	183	-99.153%
2025-05-21	5.7400	5.7400	5.6500	5.6500	+3.670%	2	183	-99.115%
2025-05-20	5.4900	5.4900	5.4500	5.4500	+1.490%	2	183	-99.083%
2025-05-19	5.3900	5.4400	5.3500	5.3700	-3.763%	6	183	-99.069%
2025-05-16	5.7200	5.7200	5.5500	5.5800	-3.793%	46	183	-99.104%
2025-05-14	5.7900	5.8000	5.7000	5.8000	-1.695%	14	191	-99.138%
2025-05-13	5.9900	5.9900	5.9000	5.9000	-0.840%	2	193	-99.153%
2025-05-12	6.0400	6.0400	5.9500	5.9500	-20.561%	2	192	-99.160%
2025-05-06	7.4900	7.4900	7.4900	7.4900	-24.343%	2	193	-99.332%
2025-04-30	9.9000	9.9000	9.9000	9.9000	+2.062%	2	195	-99.495%
2025-04-29	9.7900	9.7900	9.7000	9.7000	0.000%	5	193	-99.485%
2025-04-28	9.8400	9.8400	9.7000	9.7000	-0.513%	4	190	-99.485%
2025-04-25	10.1500	10.1500	9.7500	9.7500	-34.783%	22	189	-99.487%
2025-04-21	14.9500	14.9500	14.9500	14.9500	+38.426%	3	190	-99.666%
2025-04-14	10.5000	10.8000	10.5000	10.8000	+13.089%	10	187	-99.537%
2025-03-07	9.5500	9.5500	9.5500	9.5500	+5.876%	4	177	-99.476%
2025-03-06	9.0200	9.0200	9.0200	9.0200	-1.096%	2	175	-99.446%
2025-03-04	9.1200	9.1200	9.1200	9.1200	+2.472%	1	175	-99.452%
2025-02-28	8.9000	8.9000	8.9000	8.9000	+9.877%	2	176	-99.438%
2025-02-25	8.1000	8.1000	8.1000	8.1000	+8.434%	2	174	-99.383%
2025-02-24	7.4700	7.4700	7.4700	7.4700	+12.840%	2	174	-99.331%
2025-01-30	6.6200	6.6200	6.6200	6.6200	+26.095%	3	174	-99.245%
2025-01-28	6.1500	6.1500	5.2500	5.2500	-18.605%	2	174	-99.048%
2025-01-27	6.2500	6.4500	6.2500	6.4500	+26.471%	12	174	-99.225%
2025-01-24	5.1000	5.1000	5.1000	5.1000	-14.430%	6	184	-99.020%
2025-01-21	5.9600	5.9600	5.9600	5.9600	-9.834%	1	187	-99.161%
2024-12-30	6.6500	6.6500	6.6100	6.6100	+11.092%	2	186	-99.244%
2024-12-20	6.5700	6.5700	5.9500	5.9500	-8.462%	19	185	-99.160%
2024-12-19	6.2000	7.1000	6.2000	6.5000	+22.642%	3	176	-99.231%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-7.826%	2	176	-99.057%
2024-12-11	5.8400	5.8400	5.7500	5.7500	+4.167%	12	178	-99.130%
2024-12-10	5.5200	5.5200	5.5200	5.5200	-8.760%	1	166	-99.094%
2024-12-05	5.9000	6.0500	5.6500	6.0500	+2.542%	9	165	-99.174%
2024-12-04	5.9000	5.9000	5.9000	5.9000	-11.940%	1	172	-99.153%
2024-11-26	6.7000	6.7000	6.7000	6.7000	+2.134%	1	173	-99.254%
2024-11-15	7.1400	7.1400	6.5600	6.5600	-23.275%	4	173	-99.238%
2024-11-01	8.6000	8.6000	8.5500	8.5500	-2.509%	4	172	-99.415%
2024-10-31	8.8000	8.8000	8.7000	8.7700	+13.161%	7	172	-99.430%
2024-10-28	7.7500	7.7500	7.7500	7.7500	-3.487%	1	170	-99.355%
2024-10-24	8.0300	8.0300	8.0300	8.0300	+2.293%	1	171	-99.377%
2024-10-22	7.8500	7.8500	7.8500	7.8500	-9.770%	6	171	-99.363%
2024-10-09	8.7000	8.7000	8.7000	8.7000	-6.952%	60	171	-99.425%
2024-10-08	9.3000	9.3500	9.3000	9.3500	+2.747%	50	125	-99.465%
2024-10-02	9.0500	9.1000	9.0500	9.1000	+1.111%	2	82	-99.451%
2024-10-01	9.0000	9.0000	9.0000	9.0000	+7.784%	1	80	-99.444%
2024-09-30	8.3500	8.3500	8.3500	8.3500	+3.086%	1	79	-99.401%
2024-09-27	8.1000	8.1000	8.1000	8.1000	-27.679%	2	78	-99.383%
2024-09-06	11.2000	11.2000	11.2000	11.2000	+12.337%	60	77	-99.554%
2024-08-30	9.9700	9.9700	9.9700	9.9700	-14.052%	2	48	-99.498%
2024-08-02	11.9000	11.9000	11.6000	11.6000	+48.718%	11	48	-99.569%
2024-07-22	7.8000	7.8000	7.8000	7.8000	+6.849%	1	38	-99.359%
2024-07-09	7.2500	7.3000	7.2500	7.3000	+5.339%	2	37	-99.315%
2024-07-08	6.9300	6.9300	6.9300	6.9300	-10.696%	1	35	-99.278%
2024-06-18	7.7600	7.7600	7.7600	7.7600	+1.837%	2	38	-99.356%
2024-06-17	7.3500	7.6200	7.3500	7.6200	-19.365%	2	38	-99.344%
2024-05-21	9.4500	9.4500	9.4500	9.4500	-19.231%	14	38	-99.471%
2024-04-26	11.7000	11.7000	11.7000	11.7000	-13.653%	20	41	-99.573%
2024-04-25	13.5500	13.5500	13.5500	13.5500	+13.294%	1	32	-99.631%
2024-04-24	11.9600	11.9600	11.9600	11.9600	-11.929%	1	31	-99.582%
2024-04-22	13.5800	13.5800	13.5800	13.5800	+20.497%	14	30	-99.632%
2024-04-08	11.2700	11.2700	11.2700	11.2700	-0.705%	1	16	-99.556%
2024-03-25	11.3500	11.3500	11.3500	11.3500	+3.182%	1	16	-99.559%
2024-03-20	11.0000	11.0000	11.0000	11.0000	-4.348%	1	15	-99.545%
2024-03-18	11.0000	11.5000	11.0000	11.5000	+6.089%	2	14	-99.565%
2024-03-14	10.8400	10.8400	10.8400	10.8400	-4.071%	1	12	-99.539%
2024-03-04	11.3000	11.3000	11.3000	11.3000	-9.600%	1	11	-99.558%
2024-02-13	12.5000	12.5000	12.5000	12.5000	-1.652%	1	10	-99.600%
2024-02-06	12.7100	12.7100	12.7100	12.7100	-1.929%	1	9	-99.607%
2024-02-05	12.9600	12.9600	12.9600	12.9600	+1.250%	1	8	-99.614%
2024-01-24	12.8000	12.8000	12.8000	12.8000	-4.478%	5	7	-99.609%
2024-01-23	13.4000	13.4000	13.4000	13.4000	-3.458%	1	2	-99.627%
2024-01-22	13.8800	13.8800	13.8800	13.8800	0.000%	1	1	-99.640%