Dark

MSFT20261218P275
MSFT Dec 18 2026 275.00 Put (MSFT261218P00275000)
option OPRA

EOD

Aug 3, 2026

0.5900-32.955%(-0.2900)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7000	0.7000	0.5900	0.5900	-32.955%	25	2,404	0.000%
2026-07-31	1.0000	1.0000	0.8700	0.8800	-5.376%	17	2,408	-32.955%
2026-07-30	0.8900	0.9300	0.7200	0.9300	-60.593%	27	2,421	-36.559%
2026-07-28	2.1000	2.3600	2.1000	2.3600	-4.839%	2	2,434	-75.000%
2026-07-27	2.3100	2.5000	2.3100	2.4800	-15.358%	20	2,434	-76.210%
2026-07-24	3.1500	3.1500	2.9300	2.9300	-15.805%	38	2,440	-79.863%
2026-07-23	3.4800	3.4800	3.4800	3.4800	+10.127%	3	2,477	-83.046%
2026-07-22	2.6000	3.1600	2.6000	3.1600	+7.483%	7	2,477	-81.329%
2026-07-20	3.2000	3.2000	2.9400	2.9400	-9.538%	84	2,477	-79.932%
2026-07-17	3.3500	3.3500	3.2500	3.2500	+10.169%	6	2,478	-81.846%
2026-07-16	3.1200	3.1200	2.9500	2.9500	-13.235%	3	2,477	-80.000%
2026-07-15	3.1000	3.4000	3.1000	3.4000	-13.924%	4	2,475	-82.647%
2026-07-14	3.9500	3.9500	3.9500	3.9500	+16.864%	1	2,475	-85.063%
2026-07-13	3.5000	3.5000	3.3800	3.3800	-15.500%	8	2,475	-82.544%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+6.667%	3	2,475	-85.250%
2026-07-07	3.5500	3.7500	3.5500	3.7500	-2.597%	7	2,475	-84.267%
2026-07-06	4.1000	4.1000	3.8500	3.8500	-0.773%	2	2,469	-84.675%
2026-07-02	4.1000	4.1000	3.8800	3.8800	-7.619%	34	2,461	-84.794%
2026-07-01	4.3000	4.4000	4.0300	4.2000	-19.231%	76	2,461	-85.952%
2026-06-30	5.3000	5.3000	5.1500	5.2000	-8.772%	29	2,392	-88.654%
2026-06-29	4.8000	5.7500	4.7500	5.7000	+5.751%	98	2,385	-89.649%
2026-06-26	6.2000	6.2000	5.3600	5.3900	-25.655%	13	2,300	-89.054%
2026-06-25	5.7000	7.2500	5.7000	7.2500	+67.436%	157	2,294	-91.862%
2026-06-24	4.3300	4.3300	4.3300	4.3300	-3.778%	1	2,227	-86.374%
2026-06-23	4.5600	4.6000	4.3500	4.5000	-11.765%	229	2,227	-86.889%
2026-06-22	5.0300	5.1000	5.0200	5.1000	+13.333%	7	2,114	-88.431%
2026-06-18	4.5500	4.5500	4.5000	4.5000	+7.143%	13	2,103	-86.889%
2026-06-17	3.8500	4.2500	3.6700	4.2000	+25.373%	9	2,103	-85.952%
2026-06-16	3.3500	3.3500	3.3500	3.3500	-16.250%	1	2,103	-82.388%
2026-06-12	4.4000	4.4000	4.0000	4.0000	-4.762%	21	2,102	-85.250%
2026-06-11	4.1500	4.2000	4.1500	4.2000	+27.273%	24	2,091	-85.952%
2026-06-09	3.3000	3.3000	3.3000	3.3000	+17.021%	26	2,077	-82.121%
2026-06-08	2.6900	2.8200	2.6900	2.8200	+30.556%	5	2,076	-79.078%
2026-06-04	2.1600	2.1600	2.1600	2.1600	-9.244%	1	2,077	-72.685%
2026-06-03	2.3000	2.3800	2.3000	2.3800	+25.263%	5	2,077	-75.210%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+0.529%	1	2,077	-68.947%
2026-06-01	1.6500	1.8900	1.6300	1.8900	+3.846%	27	2,077	-68.783%
2026-05-29	1.8800	1.8800	1.8200	1.8200	-21.888%	4	2,062	-67.582%
2026-05-28	2.3300	2.3300	2.3300	2.3300	-16.487%	1	2,064	-74.678%
2026-05-27	2.8000	2.8000	2.7900	2.7900	+4.104%	3	2,063	-78.853%
2026-05-26	2.6800	2.6800	2.6800	2.6800	+1.132%	1	2,061	-77.985%
2026-05-22	2.6200	2.6500	2.6100	2.6500	+1.923%	4	2,062	-77.736%
2026-05-19	2.6000	2.6000	2.6000	2.6000	-10.345%	1	2,063	-77.308%
2026-05-15	2.9300	2.9300	2.9000	2.9000	-12.121%	2	2,064	-79.655%
2026-05-13	3.3000	3.3000	3.3000	3.3000	+4.762%	2	2,062	-82.121%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+27.016%	1	2,062	-81.270%
2026-05-07	2.4800	2.4800	2.4800	2.4800	-14.483%	15	2,062	-76.210%
2026-05-05	2.8700	2.9100	2.8400	2.9000	+2.473%	2,055	2,062	-79.655%
2026-05-04	2.8300	2.8300	2.8300	2.8300	-18.678%	1	292	-79.152%
2026-04-30	3.0500	3.4800	3.0500	3.4800	+17.172%	3	293	-83.046%
2026-04-29	2.9200	3.0000	2.9200	2.9700	-2.941%	14	290	-80.135%
2026-04-28	3.0600	3.0600	3.0600	3.0600	-10.000%	1	284	-80.719%
2026-04-27	3.3500	3.4000	3.3500	3.4000	+5.263%	10	285	-82.647%
2026-04-23	3.2600	3.2600	3.2300	3.2300	+17.455%	26	284	-81.734%
2026-04-22	2.8500	2.8500	2.7500	2.7500	-14.063%	3	258	-78.545%
2026-04-17	3.2000	3.2000	3.1500	3.2000	-12.329%	40	259	-81.563%
2026-04-16	3.7000	3.7500	3.6500	3.6500	-10.976%	12	259	-83.836%
2026-04-15	4.1500	4.1700	4.0900	4.1000	-26.126%	4	270	-85.610%
2026-04-14	5.7800	5.7800	5.3700	5.5500	-22.378%	94	268	-89.369%
2026-04-10	6.9300	7.1500	6.9200	7.1500	+4.839%	117	270	-91.748%
2026-04-09	6.7200	6.8200	6.7200	6.8200	-1.871%	20	269	-91.349%
2026-04-08	6.3500	6.9500	6.2200	6.9500	-6.961%	36	277	-91.511%
2026-04-07	7.4700	7.4700	7.4700	7.4700	+3.606%	2	281	-92.102%
2026-04-06	7.2200	7.2200	7.2100	7.2100	-9.762%	3	279	-91.817%
2026-04-01	7.9900	7.9900	7.9900	7.9900	+1.783%	2	279	-92.616%
2026-03-31	9.0000	9.0000	7.8500	7.8500	-24.155%	21	277	-92.484%
2026-03-30	9.4000	10.3500	9.4000	10.3500	+3.500%	5	278	-94.300%
2026-03-27	10.2600	10.5600	9.9000	10.0000	+6.952%	34	275	-94.100%
2026-03-26	7.9000	9.3500	7.9000	9.3500	+17.462%	22	259	-93.690%
2026-03-24	7.8600	7.9600	7.8500	7.9600	+21.899%	3	251	-92.588%
2026-03-19	6.5300	6.5300	6.5300	6.5300	-1.061%	1	249	-90.965%
2026-03-13	6.2000	6.6000	6.2000	6.6000	+14.783%	7	250	-91.061%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-7.258%	1	253	-89.739%
2026-03-09	6.2900	6.2900	5.9100	6.2000	+13.761%	53	252	-90.484%
2026-03-05	5.4500	5.4500	5.4500	5.4500	-11.093%	1	257	-89.174%
2026-03-03	6.1300	6.1300	6.1300	6.1300	-5.692%	1	258	-90.375%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+12.847%	1	257	-90.923%
2026-02-26	5.6000	5.7600	5.6000	5.7600	-7.840%	3	257	-89.757%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-6.015%	2	258	-90.560%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-1.773%	2	258	-91.128%
2026-02-23	6.6200	7.0000	6.6200	6.7700	+16.926%	8	258	-91.285%
2026-02-20	5.6500	5.7900	5.6500	5.7900	+4.702%	5	251	-89.810%
2026-02-19	5.5200	5.5300	5.5200	5.5300	+1.654%	8	248	-89.331%
2026-02-18	6.0000	6.0000	5.4400	5.4400	-10.820%	11	246	-89.154%
2026-02-17	6.1000	6.1000	6.1000	6.1000	+4.274%	5	243	-90.328%
2026-02-12	5.9000	5.9000	5.8500	5.8500	+37.647%	7	238	-89.915%
2026-02-10	4.2500	4.2500	4.2500	4.2500	-15.000%	1	238	-86.118%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-12.587%	1	238	-88.200%
2026-02-06	6.1000	6.1000	5.7100	5.7200	-10.764%	12	238	-89.685%
2026-02-05	5.5000	6.4100	5.5000	6.4100	+60.250%	4	232	-90.796%
2026-02-04	4.0200	4.0200	4.0000	4.0000	-15.789%	3	228	-85.250%
2026-02-03	4.2600	4.7500	4.2600	4.7500	+31.944%	3	227	-87.579%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-2.703%	2	224	-83.611%
2026-01-30	3.3500	3.7000	3.3000	3.7000	+2.493%	19	224	-84.054%
2026-01-29	3.9000	4.1500	3.6100	3.6100	+24.913%	22	235	-83.657%
2026-01-21	2.9000	2.9000	2.8900	2.8900	+19.917%	100	227	-79.585%
2026-01-16	2.4100	2.4100	2.4100	2.4100	-8.712%	1	128	-75.519%
2026-01-02	2.6500	2.6500	2.6400	2.6400	+8.642%	70	128	-77.652%
2025-12-18	2.4300	2.4300	2.4300	2.4300	-22.857%	1	191	-75.720%
2025-12-03	3.1500	3.1500	3.1500	3.1500	+8.247%	1	190	-81.270%
2025-11-26	2.9100	2.9100	2.9100	2.9100	-3.000%	1	188	-79.725%
2025-11-18	3.0000	3.0000	3.0000	3.0000	+22.951%	1	188	-80.333%
2025-11-10	2.4100	2.4400	2.4100	2.4400	-9.630%	10	187	-75.820%
2025-11-06	2.6200	2.7600	2.6200	2.7000	+35.678%	71	180	-78.148%
2025-10-29	1.9100	1.9900	1.9100	1.9900	+9.945%	2	124	-70.352%
2025-10-28	1.8100	1.8100	1.8100	1.8100	-12.981%	5	124	-67.403%
2025-10-27	2.0100	2.0800	2.0100	2.0800	-9.957%	4	121	-71.635%
2025-10-22	2.3000	2.3100	2.3000	2.3100	-18.375%	2	121	-74.459%
2025-10-17	2.8500	2.8500	2.8300	2.8300	+3.663%	2	120	-79.152%
2025-10-15	2.7300	2.7300	2.7300	2.7300	+7.059%	4	119	-78.388%
2025-10-09	2.5100	2.5500	2.4900	2.5500	+3.659%	4	119	-76.863%
2025-10-07	2.3600	2.4600	2.3600	2.4600	+4.237%	2	120	-76.016%
2025-10-02	2.3200	2.3600	2.3200	2.3600	-18.056%	2	120	-75.000%
2025-09-08	2.8800	2.8800	2.8800	2.8800	+7.865%	1	119	-79.514%
2025-08-18	2.6700	2.6700	2.6700	2.6700	-2.909%	2	119	-77.903%
2025-08-01	2.6200	2.7500	2.6200	2.7500	-6.780%	5	118	-78.545%
2025-07-15	3.0800	3.0800	2.9500	2.9500	-15.714%	2	116	-80.000%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-17.647%	1	116	-83.143%
2025-06-26	4.2500	4.2500	4.2500	4.2500	-16.992%	1	117	-86.118%
2025-06-20	5.2400	5.2400	5.1200	5.1200	+2.400%	4	116	-88.477%
2025-06-18	5.0900	5.0900	5.0000	5.0000	-5.660%	4	116	-88.200%
2025-06-17	5.4900	5.4900	5.3000	5.3000	+2.913%	2	116	-88.868%
2025-06-10	5.1900	5.1900	5.1500	5.1500	0.000%	2	116	-88.544%
2025-06-09	5.2400	5.2400	5.1500	5.1500	-0.962%	2	116	-88.544%
2025-06-05	5.2900	5.2900	5.2000	5.2000	-6.306%	2	117	-88.654%
2025-06-03	5.8900	5.8900	5.5500	5.5500	-6.250%	4	117	-89.369%
2025-05-30	6.0400	6.0400	5.9200	5.9200	-1.661%	4	117	-90.034%
2025-05-29	6.1900	6.1900	6.0000	6.0200	-2.114%	6	117	-90.199%
2025-05-28	6.1400	6.1500	6.0500	6.1500	+2.159%	14	117	-90.407%
2025-05-27	6.1400	6.1400	6.0200	6.0200	-5.938%	2	117	-90.199%
2025-05-21	6.1400	6.4400	6.0500	6.4000	+10.345%	9	117	-90.781%
2025-05-19	5.8400	5.8900	5.7500	5.8000	-2.848%	6	118	-89.828%
2025-05-16	6.1900	6.1900	5.9500	5.9700	-3.710%	16	118	-90.117%
2025-05-14	6.2400	6.2900	6.1300	6.2000	-1.587%	22	119	-90.484%
2025-05-13	6.3400	6.3900	6.2000	6.3000	-1.563%	4	126	-90.635%
2025-05-12	6.4900	6.4900	6.4000	6.4000	-18.367%	2	126	-90.781%
2025-05-01	7.6000	7.8400	7.6000	7.8400	-30.187%	16	127	-92.474%
2025-04-30	12.0300	12.0300	11.2300	11.2300	+7.981%	11	132	-94.746%
2025-04-29	10.4000	10.4000	10.4000	10.4000	-1.141%	5	121	-94.327%
2025-04-28	10.5400	10.5500	10.5200	10.5200	+1.154%	4	116	-94.392%
2025-04-25	11.0500	11.0500	10.4000	10.4000	-27.425%	20	116	-94.327%
2025-04-17	14.3300	14.3300	14.3300	14.3300	+13.191%	9	109	-95.883%
2025-04-16	12.6600	12.6600	12.6600	12.6600	-34.910%	9	109	-95.340%
2025-04-07	19.4500	19.4500	19.4500	19.4500	+21.563%	2	111	-96.967%
2025-04-04	14.8000	16.0000	14.8000	16.0000	+82.648%	6	111	-96.313%
2025-03-24	8.7600	8.7600	8.7600	8.7600	-11.336%	1	112	-93.265%
2025-03-21	9.8800	9.8800	9.8800	9.8800	-5.905%	2	113	-94.028%
2025-03-14	10.5000	10.5000	10.5000	10.5000	-9.483%	2	113	-94.381%
2025-03-12	11.7000	11.7000	11.6000	11.6000	+12.950%	4	112	-94.914%
2025-03-07	10.2700	10.2700	10.2700	10.2700	+3.737%	2	112	-94.255%
2025-03-06	9.9000	9.9000	9.9000	9.9000	-6.161%	3	112	-94.040%
2025-03-04	10.5600	10.8000	10.5500	10.5500	+19.209%	3	109	-94.408%
2025-03-03	8.9000	8.9000	8.8500	8.8500	-4.839%	2	108	-93.333%
2025-02-27	9.3000	9.3000	9.3000	9.3000	+60.345%	1	106	-93.656%
2025-01-29	5.8000	5.8000	5.8000	5.8000	-21.303%	1	106	-89.828%
2025-01-07	7.3700	7.3700	7.3700	7.3700	+4.539%	1	107	-91.995%
2024-11-27	7.0500	7.0500	7.0500	7.0500	-4.082%	1	109	-91.631%
2024-11-26	7.3500	7.3500	7.3500	7.3500	-3.289%	3	109	-91.973%
2024-11-19	7.7000	7.7500	7.6000	7.6000	-0.654%	4	112	-92.237%
2024-11-18	7.6800	7.6800	7.6500	7.6500	+5.809%	2	110	-92.288%
2024-11-07	7.2300	7.2300	7.2300	7.2300	-20.199%	1	109	-91.840%
2024-10-31	9.0600	9.0600	9.0600	9.0600	+8.244%	1	110	-93.488%
2024-10-25	8.3700	8.3700	8.3700	8.3700	+0.722%	2	109	-92.951%
2024-10-22	8.3100	8.3100	8.3100	8.3100	-14.330%	1	108	-92.900%
2024-10-16	9.7000	9.7000	9.7000	9.7000	+5.435%	1	109	-93.918%
2024-10-14	9.2000	9.2000	9.2000	9.2000	-5.641%	1	109	-93.587%
2024-10-10	9.7500	9.7500	9.7500	9.7500	-3.178%	9	110	-93.949%
2024-10-08	10.0700	10.0700	10.0700	10.0700	+0.700%	1	101	-94.141%
2024-10-07	10.0000	10.0000	10.0000	10.0000	+8.108%	15	100	-94.100%
2024-10-01	9.2500	9.2500	9.2500	9.2500	-2.632%	15	107	-93.622%
2024-09-18	9.5000	9.5000	9.5000	9.5000	-13.636%	2	100	-93.789%
2024-09-11	11.0000	11.0000	11.0000	11.0000	-9.836%	1	98	-94.636%
2024-09-06	12.2000	12.2000	12.2000	12.2000	+12.963%	2	99	-95.164%
2024-09-03	10.7500	10.8000	10.7500	10.8000	+8.000%	8	98	-94.537%
2024-08-29	10.0000	10.0000	10.0000	10.0000	-22.481%	15	91	-94.100%
2024-08-12	12.9000	12.9000	12.9000	12.9000	-21.341%	1	100	-95.426%
2024-08-05	16.4000	16.4000	16.4000	16.4000	+25.000%	2	99	-96.402%
2024-08-02	13.0000	13.1200	12.8000	13.1200	+26.763%	7	97	-95.503%
2024-07-31	10.5000	10.6000	10.3300	10.3500	+16.949%	18	95	-94.300%
2024-07-17	8.8500	8.8500	8.8500	8.8500	+10.625%	1	81	-93.333%
2024-07-11	8.0000	8.0000	8.0000	8.0000	+8.108%	2	82	-92.625%
2024-07-10	7.4000	7.4000	7.4000	7.4000	-1.333%	1	80	-92.027%
2024-07-09	7.5000	7.5000	7.5000	7.5000	+1.351%	1	79	-92.133%
2024-07-08	7.4000	7.4000	7.4000	7.4000	+4.225%	2	78	-92.027%
2024-07-05	7.1000	7.1000	7.1000	7.1000	-22.404%	1	76	-91.690%
2024-06-05	10.2000	10.2000	9.1500	9.1500	-12.019%	2	75	-93.552%
2024-06-04	10.4000	10.4000	10.3500	10.4000	-9.957%	3	75	-94.327%
2024-05-31	11.2500	11.5500	11.2500	11.5500	+16.667%	4	74	-94.892%
2024-05-21	9.9000	9.9000	9.9000	9.9000	-1.000%	10	73	-94.040%
2024-05-14	10.0000	10.0000	10.0000	10.0000	-16.667%	1	82	-94.100%
2024-05-07	12.0000	12.0000	12.0000	12.0000	-11.765%	3	81	-95.083%
2024-05-01	13.6000	13.6000	13.6000	13.6000	+9.766%	1	84	-95.662%
2024-04-26	12.7000	12.7000	12.3900	12.3900	-10.863%	22	85	-95.238%
2024-04-25	13.9000	13.9000	13.9000	13.9000	+1.832%	11	76	-95.755%
2024-04-23	13.6500	13.6500	13.6500	13.6500	-5.076%	30	65	-95.678%
2024-04-22	14.3200	14.4400	14.3000	14.3800	+2.349%	20	65	-95.897%
2024-04-19	14.0000	14.0500	14.0000	14.0500	+27.495%	10	45	-95.801%
2024-04-08	11.0200	11.0200	11.0200	11.0200	-8.167%	10	36	-94.646%
2024-04-02	12.0000	12.0000	12.0000	12.0000	-13.169%	1	26	-95.083%
2024-03-11	13.4500	13.8200	13.4500	13.8200	-0.576%	2	25	-95.731%
2024-03-05	13.5400	14.0000	13.5400	13.9000	+12.551%	3	24	-95.755%
2024-02-23	12.3500	12.3500	12.3500	12.3500	-11.023%	20	23	-95.223%
2024-02-21	13.8800	13.8800	13.8800	13.8800	+4.361%	1	13	-95.749%
2024-02-13	13.3000	13.3000	13.3000	13.3000	-3.971%	1	12	-95.564%
2024-02-06	13.8500	13.8500	13.8500	13.8500	+3.979%	1	13	-95.740%
2024-02-05	13.5000	13.5000	13.3200	13.3200	+6.135%	3	12	-95.571%
2024-01-30	12.5500	12.5500	12.5500	12.5500	-11.806%	3	9	-95.299%
2024-01-24	14.2300	14.2300	14.2300	14.2300	-3.916%	1	6	-95.854%
2024-01-22	14.8100	14.8100	14.8100	14.8100	-1.595%	3	5	-96.016%
2024-01-19	15.0500	15.0500	15.0500	15.0500	0.000%	2	2	-96.080%