Dark

MSFT20261218P285
MSFT Dec 18 2026 285.00 Put (MSFT261218P00285000)
option OPRA

EOD

Sep 28, 2026

0.2400+20.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2400	0.2400	0.2400	0.2400	+20.000%	1	877	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-25.926%	1	877	+20.000%
2026-09-22	0.3500	0.3700	0.2700	0.2700	-3.571%	5	876	-11.111%
2026-09-21	0.3000	0.4200	0.2800	0.2800	+7.692%	20	875	-14.286%
2026-09-18	0.3700	0.3700	0.2600	0.2600	-27.778%	14	886	-7.692%
2026-09-17	0.2200	0.3700	0.2200	0.3600	+38.462%	5	874	-33.333%
2026-09-16	0.4300	0.4300	0.2600	0.2600	-7.143%	2	870	-7.692%
2026-09-15	0.3800	0.3800	0.2700	0.2800	+7.692%	7	870	-14.286%
2026-09-14	0.2900	0.3000	0.2600	0.2600	+44.444%	3	871	-7.692%
2026-09-11	0.3900	0.3900	0.1800	0.1800	-30.769%	3	872	+33.333%
2026-09-10	0.4000	0.4000	0.2500	0.2600	+30.000%	18	871	-7.692%
2026-09-09	0.3800	0.3800	0.2000	0.2000	-13.043%	2	857	+20.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	-23.333%	1	857	+4.348%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	856	-20.000%
2026-09-01	0.5100	0.5100	0.3200	0.3400	-19.048%	20	856	-29.412%
2026-08-31	0.4200	0.4200	0.4200	0.4200	0.000%	1	844	-42.857%
2026-08-27	0.4200	0.4200	0.4200	0.4200	+16.667%	7	844	-42.857%
2026-08-26	0.3600	0.3600	0.3600	0.3600	-36.842%	5	840	-33.333%
2026-08-20	0.5700	0.5700	0.5600	0.5700	+58.333%	27	845	-57.895%
2026-08-17	0.3600	0.3600	0.3600	0.3600	-10.000%	12	827	-33.333%
2026-08-14	0.4100	0.4100	0.4000	0.4000	+2.564%	6	815	-40.000%
2026-08-13	0.5000	0.5000	0.3900	0.3900	-30.357%	69	817	-38.462%
2026-08-12	0.5600	0.5600	0.5600	0.5600	-1.754%	1	875	-57.143%
2026-08-11	0.5700	0.5700	0.5700	0.5700	+5.556%	3	876	-57.895%
2026-08-10	0.5700	0.5700	0.5400	0.5400	-14.286%	6	877	-55.556%
2026-08-07	0.6300	0.6300	0.6300	0.6300	-25.000%	3	876	-61.905%
2026-08-06	0.8800	0.8900	0.7800	0.8400	+18.310%	21	879	-71.429%
2026-08-05	0.7100	0.7100	0.7100	0.7100	-6.579%	16	874	-66.197%
2026-08-04	0.7400	0.7600	0.7400	0.7600	-1.299%	11	858	-68.421%
2026-08-03	1.0800	1.0800	0.7400	0.7700	-31.858%	12	867	-68.831%
2026-07-31	1.1500	1.1500	1.1200	1.1300	-1.739%	3	872	-78.761%
2026-07-30	1.0600	1.2400	0.9600	1.1500	-58.333%	33	873	-79.130%
2026-07-29	2.9700	2.9700	2.7600	2.7600	-11.538%	10	882	-91.304%
2026-07-28	3.1100	3.1200	3.1100	3.1200	-0.952%	6	879	-92.308%
2026-07-27	3.2700	3.2700	3.0000	3.1500	-19.643%	49	879	-92.381%
2026-07-24	4.0000	4.0000	3.9000	3.9200	-5.542%	19	891	-93.878%
2026-07-23	4.1500	4.1500	4.1500	4.1500	0.000%	1	894	-94.217%
2026-07-22	4.1000	4.1500	4.1000	4.1500	+18.571%	3	894	-94.217%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	893	-93.143%
2026-07-17	4.2500	4.2500	4.0000	4.0000	+6.383%	33	893	-94.000%
2026-07-16	4.3000	4.3000	3.7600	3.7600	-14.545%	2	885	-93.617%
2026-07-15	4.3000	4.4000	4.3000	4.4000	-12.176%	3	886	-94.545%
2026-07-14	5.0000	5.0100	5.0000	5.0100	+14.123%	3	884	-95.210%
2026-07-13	4.5500	4.5500	4.3900	4.3900	-15.900%	22	883	-94.533%
2026-07-10	5.1500	5.2300	5.1500	5.2200	-4.220%	34	864	-95.402%
2026-07-09	5.4500	5.4500	5.4000	5.4500	+18.478%	28	837	-95.596%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-7.071%	4	818	-94.783%
2026-07-06	5.1400	5.1400	4.9500	4.9500	-1.980%	2	815	-95.152%
2026-07-02	5.3000	5.3000	4.9000	5.0500	-9.009%	68	780	-95.248%
2026-07-01	5.4600	5.6000	5.4400	5.5500	-15.909%	25	780	-95.676%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-4.348%	3	773	-96.364%
2026-06-26	7.5500	7.5500	6.9000	6.9000	-25.405%	8	775	-96.522%
2026-06-25	7.6000	9.3000	7.6000	9.2500	+56.780%	14	769	-97.405%
2026-06-24	5.9000	5.9000	5.9000	5.9000	+3.509%	10	764	-95.932%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-11.628%	2	774	-95.789%
2026-06-22	5.5000	6.5200	5.5000	6.4500	+12.174%	152	774	-96.279%
2026-06-18	5.6000	5.8200	5.5500	5.7500	0.000%	211	581	-95.826%
2026-06-17	4.9700	5.7500	4.8200	5.7500	+46.310%	9	581	-95.826%
2026-06-15	3.9300	3.9300	3.9300	3.9300	-22.941%	1	581	-93.893%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-1.923%	6	580	-95.294%
2026-06-11	5.1000	5.4000	5.1000	5.2000	+15.556%	7	578	-95.385%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+16.883%	1	578	-94.667%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+13.235%	6	578	-93.766%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+3.030%	2	578	-92.941%
2026-06-05	3.0500	3.3000	3.0500	3.3000	+7.843%	6	576	-92.727%
2026-06-03	2.9500	3.0600	2.8800	3.0600	+55.330%	6	577	-92.157%
2026-06-01	1.9000	1.9700	1.9000	1.9700	-14.348%	5	577	-87.817%
2026-05-29	2.3600	2.3600	2.1500	2.3000	-23.077%	4	576	-89.565%
2026-05-28	3.1500	3.1500	2.9900	2.9900	-11.799%	8	574	-91.973%
2026-05-26	3.2000	3.4300	3.2000	3.3900	+4.308%	34	573	-92.920%
2026-05-22	3.2300	3.2500	3.2300	3.2500	-4.412%	2	588	-92.615%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+0.295%	20	587	-92.941%
2026-05-18	3.5000	3.5000	3.3900	3.3900	-14.177%	2	595	-92.920%
2026-05-14	3.9500	3.9500	3.9500	3.9500	+17.560%	10	595	-93.924%
2026-05-07	3.3500	3.3600	3.2700	3.3600	+1.818%	10	598	-92.857%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-19.512%	1	598	-92.727%
2026-04-30	4.1000	4.4200	4.1000	4.1000	+9.333%	5	597	-94.146%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-18.478%	1	597	-93.600%
2026-04-23	4.3000	4.6000	4.3000	4.6000	+9.524%	2	597	-94.783%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+7.692%	10	599	-94.286%
2026-04-17	4.1000	4.2400	3.9000	3.9000	-15.948%	8	609	-93.846%
2026-04-16	4.6400	4.6400	4.6400	4.6400	-29.803%	1	610	-94.828%
2026-04-14	6.6100	6.6100	6.6100	6.6100	-16.855%	1	610	-96.369%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-7.558%	1	611	-96.981%
2026-04-10	8.5000	8.6000	8.5000	8.6000	+9.834%	3	612	-97.209%
2026-04-09	7.8300	7.8300	7.8300	7.8300	+2.891%	2	612	-96.935%
2026-04-08	7.6200	7.6200	7.6100	7.6100	-14.011%	2	614	-96.846%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-17.290%	2	615	-97.288%
2026-03-31	10.6800	10.7000	10.6800	10.7000	-9.933%	5	613	-97.757%
2026-03-30	11.5000	11.8800	11.0500	11.8800	-3.178%	19	618	-97.980%
2026-03-27	12.6000	12.6000	12.2700	12.2700	+10.342%	3	609	-98.044%
2026-03-26	9.8200	11.1200	9.3000	11.1200	+16.807%	4	607	-97.842%
2026-03-25	9.6500	9.7900	9.5200	9.5200	+2.366%	12	605	-97.479%
2026-03-24	8.5000	9.7200	8.5000	9.3000	+11.377%	10	609	-97.419%
2026-03-23	8.3500	8.3500	8.3500	8.3500	+0.602%	11	611	-97.126%
2026-03-20	8.3000	8.3000	8.3000	8.3000	+8.497%	1	611	-97.108%
2026-03-19	7.6500	7.6500	7.6500	7.6500	+2.000%	1	611	-96.863%
2026-03-18	7.5000	7.5000	7.5000	7.5000	+16.460%	1	611	-96.800%
2026-03-17	6.4400	6.4400	6.4400	6.4400	-7.205%	3	611	-96.273%
2026-03-16	7.4600	7.4600	6.9400	6.9400	-6.595%	5	614	-96.542%
2026-03-13	7.5200	7.5200	7.4100	7.4300	+7.061%	8	613	-96.770%
2026-03-11	6.9400	6.9400	6.9400	6.9400	-6.216%	5	620	-96.542%
2026-03-09	7.6300	7.6300	7.3000	7.4000	+15.625%	4	620	-96.757%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-4.048%	1	618	-96.250%
2026-02-26	6.8500	6.8500	6.6700	6.6700	-18.160%	14	617	-96.402%
2026-02-24	8.1500	8.1500	8.1500	8.1500	-1.807%	4	617	-97.055%
2026-02-23	8.3000	8.3000	8.3000	8.3000	+21.168%	350	613	-97.108%
2026-02-20	6.9000	6.9000	6.6500	6.8500	+3.945%	73	263	-96.496%
2026-02-18	6.5000	6.5900	6.5000	6.5900	-8.472%	6	247	-96.358%
2026-02-17	7.1500	7.2000	7.1500	7.2000	-0.552%	6	242	-96.667%
2026-02-13	7.2300	7.2400	7.2300	7.2400	+8.872%	11	230	-96.685%
2026-02-12	6.5500	7.1500	6.5500	6.6500	-1.481%	48	230	-96.391%
2026-02-11	6.7500	6.7500	6.7500	6.7500	+22.727%	2	215	-96.444%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+1.289%	2	213	-95.636%
2026-02-09	5.4300	5.4300	5.4300	5.4300	-28.553%	5	211	-95.580%
2026-02-06	7.3500	7.6000	7.1000	7.6000	+11.765%	16	211	-96.842%
2026-02-05	6.7800	6.8000	6.7800	6.8000	+37.931%	6	195	-96.471%
2026-02-04	4.9300	4.9300	4.9300	4.9300	-8.704%	2	189	-95.132%
2026-02-03	5.0000	5.4000	5.0000	5.4000	+25.581%	7	187	-95.556%
2026-02-02	4.0000	4.3000	4.0000	4.3000	+1.896%	4	180	-94.419%
2026-01-30	4.2100	4.2200	4.2100	4.2200	-13.878%	3	178	-94.313%
2026-01-29	4.3000	5.0000	4.3000	4.9000	+96.787%	7	178	-95.102%
2026-01-28	2.4800	2.4900	2.4800	2.4900	-9.455%	10	171	-90.361%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-6.463%	1	171	-91.273%
2026-01-23	3.0500	3.0500	2.9400	2.9400	-20.109%	2	170	-91.837%
2026-01-21	3.6800	3.6800	3.6800	3.6800	+10.843%	1	172	-93.478%
2026-01-20	3.0500	3.3200	3.0500	3.3200	+8.852%	2	171	-92.771%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+12.132%	10	170	-92.131%
2026-01-08	2.6400	2.7200	2.6400	2.7200	-10.820%	2	160	-91.176%
2026-01-02	3.0500	3.0500	3.0500	3.0500	+4.811%	1	158	-92.131%
2025-12-22	2.9100	2.9100	2.9100	2.9100	-16.379%	4	157	-91.753%
2025-12-03	3.4800	3.4800	3.4800	3.4800	+7.077%	1	161	-93.103%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+1.562%	4	159	-92.615%
2025-11-20	3.2000	3.2000	3.2000	3.2000	+16.788%	1	159	-92.500%
2025-11-05	2.7400	2.7400	2.7400	2.7400	+7.031%	5	159	-91.241%
2025-10-30	2.5100	2.5600	2.5100	2.5600	+0.392%	2	159	-90.625%
2025-10-24	2.5500	2.5500	2.5500	2.5500	-3.774%	10	159	-90.588%
2025-10-23	2.6500	2.6500	2.6500	2.6500	-0.376%	10	149	-90.943%
2025-10-22	2.6300	2.6600	2.6300	2.6600	-0.746%	2	159	-90.977%
2025-10-03	2.5600	2.6800	2.5600	2.6800	-2.545%	2	159	-91.045%
2025-10-02	2.6700	2.8400	2.6700	2.7500	-5.172%	4	159	-91.273%
2025-08-25	2.9000	2.9000	2.9000	2.9000	-6.452%	1	159	-91.724%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+16.981%	1	160	-92.258%
2025-08-13	2.6500	2.6500	2.6500	2.6500	+9.959%	6	159	-90.943%
2025-07-31	2.4400	2.4400	2.4100	2.4100	-33.056%	3	163	-90.041%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-4.000%	17	164	-93.333%
2025-07-10	3.7500	3.7500	3.7500	3.7500	-25.000%	1	165	-93.600%
2025-06-25	5.0400	5.0400	5.0000	5.0000	-1.961%	2	166	-95.200%
2025-06-24	5.1900	5.1900	5.1000	5.1000	-11.612%	2	165	-95.294%
2025-06-23	5.7700	5.7700	5.7700	5.7700	+1.228%	1	165	-95.841%
2025-06-18	5.8400	5.8400	5.7000	5.7000	+0.529%	2	166	-95.789%
2025-06-16	5.6900	5.6900	5.6700	5.6700	+1.250%	2	166	-95.767%
2025-06-11	5.6700	5.6700	5.6000	5.6000	-5.085%	2	164	-95.714%
2025-06-10	6.0400	6.0400	5.8800	5.9000	+2.609%	8	163	-95.932%
2025-06-09	5.8900	5.9400	5.7500	5.7500	-3.361%	19	161	-95.826%
2025-06-06	5.9500	5.9500	5.9500	5.9500	-6.299%	2	161	-95.966%
2025-06-03	6.4900	6.4900	6.3500	6.3500	-5.926%	4	162	-96.220%
2025-06-02	6.8400	6.8400	6.7500	6.7500	-0.735%	2	161	-96.444%
2025-05-30	6.8400	6.8400	6.8000	6.8000	-1.449%	4	161	-96.471%
2025-05-27	6.9900	6.9900	6.9000	6.9000	-9.449%	2	161	-96.522%
2025-05-23	7.7900	7.7900	7.6200	7.6200	+6.276%	8	160	-96.850%
2025-05-22	7.2900	7.2900	7.1700	7.1700	-2.049%	5	160	-96.653%
2025-05-21	6.9900	7.4400	6.9000	7.3200	+10.075%	4	160	-96.721%
2025-05-19	6.6000	6.7400	6.6000	6.6500	-3.623%	3	160	-96.391%
2025-05-16	6.9900	6.9900	6.9000	6.9000	+1.770%	4	160	-96.522%
2025-05-15	6.8900	6.8900	6.7800	6.7800	-5.175%	2	159	-96.460%
2025-05-14	7.1400	7.2300	7.0500	7.1500	-0.694%	6	159	-96.643%
2025-05-13	7.2400	7.2400	7.2000	7.2000	-2.703%	2	159	-96.667%
2025-05-12	7.4900	7.5500	7.3500	7.4000	-10.843%	10	159	-96.757%
2025-05-01	8.7000	8.7000	8.3000	8.3000	-31.575%	24	157	-97.108%
2025-04-30	12.1300	12.1300	12.1300	12.1300	+0.915%	1	135	-98.021%
2025-04-29	12.0900	12.0900	12.0100	12.0200	+1.008%	4	134	-98.003%
2025-04-28	12.1900	12.2400	11.9000	11.9000	-35.501%	10	134	-97.983%
2025-04-21	18.4500	18.4500	18.4500	18.4500	-6.582%	5	134	-98.699%
2025-04-09	19.7500	19.7500	19.7500	19.7500	+5.615%	9	134	-98.785%
2025-04-08	15.3400	18.7000	15.3400	18.7000	-12.000%	39	134	-98.717%
2025-04-07	21.4700	21.4700	21.2500	21.2500	+25.889%	6	109	-98.871%
2025-04-04	16.8800	16.8800	16.8800	16.8800	+21.439%	12	115	-98.578%
2025-04-03	13.9000	13.9000	13.9000	13.9000	+3.577%	1	109	-98.273%
2025-03-31	13.4200	13.4200	13.4200	13.4200	+15.889%	1	110	-98.212%
2025-03-21	11.5800	11.5800	11.5800	11.5800	-8.819%	2	109	-97.927%
2025-03-12	12.7000	12.7000	12.7000	12.7000	-8.171%	15	109	-98.110%
2025-03-10	13.8300	13.8300	13.8300	13.8300	+36.256%	10	94	-98.265%
2025-02-27	10.1500	10.1500	10.1500	10.1500	+1.500%	8	99	-97.635%
2025-02-26	10.0000	10.0000	10.0000	10.0000	+19.760%	1	91	-97.600%
2025-02-19	8.3500	8.3500	8.3500	8.3500	-0.595%	3	91	-97.126%
2025-02-04	8.4000	8.4000	8.4000	8.4000	-1.176%	1	91	-97.143%
2025-01-30	8.5000	8.5000	8.5000	8.5000	+1.796%	5	85	-97.176%
2025-01-15	8.3500	8.3500	8.3500	8.3500	+9.868%	1	85	-97.126%
2024-12-02	7.6000	7.6000	7.6000	7.6000	-19.149%	1	85	-96.842%
2024-11-21	9.4000	9.4000	9.4000	9.4000	-1.364%	10	94	-97.447%
2024-10-25	9.5300	9.5300	9.5300	9.5300	-13.364%	2	94	-97.482%
2024-10-11	11.0000	11.0000	11.0000	11.0000	-3.846%	2	94	-97.818%
2024-10-08	11.6000	11.6000	11.4400	11.4400	+0.175%	41	95	-97.902%
2024-10-07	11.5000	11.5000	11.4200	11.4200	+0.088%	10	108	-97.898%
2024-10-04	11.1700	11.4100	11.1700	11.4100	+10.777%	4	98	-97.897%
2024-09-19	10.3000	10.3000	10.3000	10.3000	-5.936%	2	100	-97.670%
2024-09-18	10.8000	10.9500	10.8000	10.9500	+4.286%	22	100	-97.808%
2024-09-17	10.5000	10.5000	10.5000	10.5000	-20.273%	20	102	-97.714%
2024-09-04	13.1700	13.1700	13.1700	13.1700	+6.467%	1	82	-98.178%
2024-08-22	12.3700	12.3900	12.3700	12.3700	+0.162%	30	81	-98.060%
2024-08-15	12.3500	12.3500	12.3500	12.3500	-5.364%	10	51	-98.057%
2024-08-13	13.0500	13.0500	13.0500	13.0500	-20.232%	1	51	-98.161%
2024-08-05	16.3500	16.3600	16.3500	16.3600	+14.246%	5	50	-98.533%
2024-08-02	14.3200	14.3200	14.3200	14.3200	+25.066%	4	45	-98.324%
2024-08-01	11.4500	11.4500	11.4500	11.4500	-0.866%	1	46	-97.904%
2024-07-30	11.5500	11.5500	11.5500	11.5500	+12.683%	1	46	-97.922%
2024-07-24	10.2500	10.2500	10.2500	10.2500	+5.236%	10	45	-97.659%
2024-07-22	9.7400	9.7400	9.7400	9.7400	+13.256%	2	38	-97.536%
2024-07-08	8.6000	8.6000	8.6000	8.6000	-6.011%	5	37	-97.209%
2024-06-28	9.1500	9.1500	9.1500	9.1500	-20.779%	2	32	-97.377%
2024-05-30	11.8100	11.8100	11.5500	11.5500	+3.125%	2	32	-97.922%
2024-05-23	11.2000	11.2000	11.2000	11.2000	-2.183%	1	31	-97.857%
2024-05-15	11.4500	11.4500	11.4500	11.4500	-23.514%	10	31	-97.904%
2024-04-17	14.9700	14.9700	14.9700	14.9700	+4.321%	1	21	-98.397%
2024-04-16	14.3500	14.3500	14.3500	14.3500	+0.914%	1	21	-98.328%
2024-03-18	13.7900	14.2200	13.7900	14.2200	-5.200%	4	21	-98.312%
2024-03-11	16.2500	16.2500	15.0000	15.0000	-2.280%	5	21	-98.400%
2024-03-08	15.3500	15.3500	15.3500	15.3500	+8.481%	2	18	-98.436%
2024-03-04	14.1500	14.1500	14.1500	14.1500	-5.667%	10	17	-98.304%
2024-02-27	15.0000	15.0000	15.0000	15.0000	+1.010%	10	17	-98.400%
2024-02-16	14.7800	14.8500	14.7800	14.8500	+8.632%	4	5	-98.384%
2024-02-12	13.6700	13.6700	13.6700	13.6700	-5.724%	1	5	-98.244%
2024-02-09	14.5000	14.5000	14.5000	14.5000	+0.069%	1	4	-98.345%
2024-02-08	14.4900	14.4900	14.4900	14.4900	-10.776%	2	5	-98.344%
2024-01-31	16.2400	16.2400	16.2400	16.2400	+5.113%	1	3	-98.522%
2024-01-29	15.4500	15.4500	15.4500	15.4500	-0.323%	1	2	-98.447%
2024-01-26	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-98.452%