Dark

MSFT20261218P290
MSFT Dec 18 2026 290.00 Put (MSFT261218P00290000)
option OPRA

EOD

Aug 3, 2026

0.8400-32.800%(-0.4100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9700	0.9700	0.8200	0.8400	-32.800%	45	1,790	0.000%
2026-07-31	1.3900	1.3900	1.2000	1.2500	-7.407%	8	1,800	-32.800%
2026-07-30	1.2200	1.3500	1.1000	1.3500	-64.191%	42	1,802	-37.778%
2026-07-29	3.6500	3.7700	3.2000	3.7700	+5.602%	18	1,821	-77.719%
2026-07-28	3.2500	3.6000	3.2500	3.5700	-0.833%	375	1,832	-76.471%
2026-07-27	3.9300	3.9300	3.4500	3.6000	-19.101%	30	1,496	-76.667%
2026-07-24	4.9500	4.9500	4.4500	4.4500	-14.914%	25	1,498	-81.124%
2026-07-23	5.2500	5.5100	5.2300	5.2300	+29.777%	6	1,516	-83.939%
2026-07-21	4.0300	4.0300	4.0300	4.0300	+4.404%	1	1,516	-79.156%
2026-07-20	3.8600	3.8600	3.8600	3.8600	-16.087%	1	1,516	-78.238%
2026-07-17	4.7800	4.9000	4.5500	4.6000	+12.745%	32	1,515	-81.739%
2026-07-16	4.0800	4.0800	4.0800	4.0800	-17.576%	1	1,526	-79.412%
2026-07-15	5.3500	5.3500	4.8500	4.9500	-11.607%	13	1,526	-83.030%
2026-07-14	5.6000	5.6000	5.6000	5.6000	+12.000%	1	1,524	-85.000%
2026-07-13	5.2700	5.2700	5.0000	5.0000	-14.530%	3	1,523	-83.200%
2026-07-10	5.7500	5.8500	5.7500	5.8500	-4.878%	45	1,521	-85.641%
2026-07-09	6.5500	6.5500	6.1500	6.1500	+5.128%	2	1,512	-86.341%
2026-07-08	5.8000	5.8500	5.8000	5.8500	+13.592%	31	1,511	-85.641%
2026-07-07	5.0400	5.1500	5.0400	5.1500	-11.207%	42	1,483	-83.689%
2026-07-06	5.9700	5.9700	5.7500	5.8000	+2.655%	138	1,447	-85.517%
2026-07-02	5.7200	5.7200	5.5200	5.6500	-5.833%	38	1,362	-85.133%
2026-07-01	6.5000	6.5000	5.8000	6.0000	-18.367%	52	1,362	-86.000%
2026-06-30	8.0000	8.0000	7.3500	7.3500	-9.816%	40	1,348	-88.571%
2026-06-29	7.2000	8.1500	7.2000	8.1500	+7.947%	21	1,342	-89.693%
2026-06-26	9.5000	9.5000	7.4500	7.5500	-25.762%	44	1,329	-88.874%
2026-06-25	8.4300	10.7000	8.4300	10.1700	+32.078%	113	1,308	-91.740%
2026-06-24	6.0700	7.7000	6.0700	7.7000	+17.737%	16	1,215	-89.091%
2026-06-23	6.7000	6.7000	6.5400	6.5400	-9.793%	71	1,204	-87.156%
2026-06-22	6.6800	7.2500	6.6800	7.2500	+12.403%	3	1,205	-88.414%
2026-06-18	6.5000	6.5400	6.1500	6.4500	+1.256%	87	1,177	-86.977%
2026-06-17	5.1000	6.4500	5.1000	6.3700	+30.266%	11	1,177	-86.813%
2026-06-16	4.9800	4.9800	4.8900	4.8900	+6.304%	4	1,177	-82.822%
2026-06-15	4.4500	4.7000	4.4500	4.6000	-18.584%	69	1,173	-81.739%
2026-06-12	6.1600	6.1600	5.6000	5.6500	-1.739%	75	1,121	-85.133%
2026-06-11	5.7800	5.7800	5.7500	5.7500	+17.347%	4	1,100	-85.391%
2026-06-10	4.7500	4.9000	4.6000	4.9000	+22.500%	10	1,099	-82.857%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+3.896%	3	1,101	-79.000%
2026-06-08	3.8500	3.9000	3.8500	3.8500	+25.000%	3	1,104	-78.182%
2026-06-04	3.1100	3.1100	3.0800	3.0800	-9.412%	5	1,104	-72.727%
2026-06-03	2.9500	3.4000	2.9500	3.4000	+19.298%	50	1,108	-75.294%
2026-06-02	2.6600	2.8500	2.6600	2.8500	+27.803%	5	1,073	-70.526%
2026-06-01	2.0500	2.3600	2.0500	2.2300	-10.442%	33	1,070	-62.332%
2026-05-29	2.8800	2.8800	2.3800	2.4900	-25.000%	126	1,073	-66.265%
2026-05-28	3.6000	3.6000	3.3200	3.3200	-11.467%	6	1,135	-74.699%
2026-05-27	3.8000	3.8000	3.6800	3.7500	+1.351%	28	1,139	-77.600%
2026-05-26	3.6000	3.7500	3.6000	3.7000	0.000%	13	1,126	-77.297%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,127	-77.297%
2026-05-18	3.9000	3.9000	3.9000	3.9000	+6.849%	1	1,127	-78.462%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-17.045%	1	1,127	-76.986%
2026-05-14	4.4000	4.4000	4.4000	4.4000	+2.326%	6	1,127	-80.909%
2026-05-12	4.3100	4.3100	4.2500	4.3000	+12.272%	22	1,116	-80.465%
2026-05-08	4.0000	4.0000	3.8300	3.8300	+4.932%	3	1,116	-78.068%
2026-05-07	3.7000	3.7000	3.6500	3.6500	-9.877%	12	1,115	-76.986%
2026-05-06	4.0500	4.0500	4.0500	4.0500	+4.922%	1	1,120	-79.259%
2026-05-04	3.8000	3.8600	3.8000	3.8600	-1.026%	2	1,119	-78.238%
2026-05-01	3.6000	4.1000	3.6000	3.9000	-18.750%	11	1,114	-78.462%
2026-04-30	4.6700	4.8100	4.6000	4.8000	+12.941%	15	1,114	-82.500%
2026-04-29	4.2500	4.2500	4.2500	4.2500	+3.659%	1	1,100	-80.235%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-5.747%	5	1,099	-79.512%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-7.447%	1	1,099	-80.690%
2026-04-24	4.6500	4.7000	4.6500	4.7000	-7.843%	21	1,099	-82.128%
2026-04-23	5.1000	5.1000	5.1000	5.1000	+40.884%	3	1,099	-83.529%
2026-04-22	3.6200	3.6200	3.6200	3.6200	-13.397%	2	1,102	-76.796%
2026-04-21	4.2000	4.2000	4.1800	4.1800	-7.522%	2	1,103	-79.904%
2026-04-20	4.4000	4.5200	4.4000	4.5200	+0.893%	13	1,103	-81.416%
2026-04-17	4.7700	4.7700	4.2000	4.4800	-13.010%	65	1,102	-81.250%
2026-04-16	5.3000	5.3000	5.1500	5.1500	-9.171%	10	1,119	-83.689%
2026-04-15	6.2700	6.2700	5.6200	5.6700	-22.647%	25	1,120	-85.185%
2026-04-14	7.6600	7.6600	7.3300	7.3300	-12.738%	2	1,131	-88.540%
2026-04-13	9.2000	9.2000	8.4000	8.4000	-10.160%	5	1,131	-90.000%
2026-04-10	9.2500	9.3500	9.2500	9.3500	+5.174%	3	1,131	-91.016%
2026-04-09	8.6500	9.6100	8.6500	8.8900	+2.184%	423	1,118	-90.551%
2026-04-08	8.1900	8.7000	8.1900	8.7000	-12.387%	3	732	-90.345%
2026-04-07	10.2000	10.4500	9.9300	9.9300	-4.519%	27	733	-91.541%
2026-04-06	10.5000	10.5000	10.4000	10.4000	+1.463%	10	754	-91.923%
2026-04-02	10.4000	10.4000	10.2500	10.2500	+0.490%	16	752	-91.805%
2026-04-01	10.2000	10.2000	10.2000	10.2000	-13.559%	5	752	-91.765%
2026-03-31	11.8000	11.8000	11.8000	11.8000	-10.943%	1	752	-92.881%
2026-03-30	12.5000	13.7500	12.0500	13.2500	-2.286%	45	752	-93.660%
2026-03-27	13.1000	13.6600	12.8000	13.5600	+13.950%	66	740	-93.805%
2026-03-26	10.2000	11.9000	10.2000	11.9000	+11.737%	15	710	-92.941%
2026-03-25	9.8000	10.7000	9.8000	10.6500	+3.398%	34	715	-92.113%
2026-03-24	10.6000	10.6000	9.9400	10.3000	+22.038%	45	699	-91.845%
2026-03-23	8.6000	8.6000	8.4400	8.4400	-15.600%	101	707	-90.047%
2026-03-20	8.9000	10.0000	8.9000	10.0000	+17.647%	105	723	-91.600%
2026-03-19	8.5000	8.5000	8.5000	8.5000	+3.155%	3	623	-90.118%
2026-03-18	7.8500	8.2400	7.8500	8.2400	+8.421%	124	620	-89.806%
2026-03-16	7.6000	7.6000	7.6000	7.6000	+1.333%	1	514	-88.947%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-1.704%	1	513	-88.800%
2026-03-06	7.5600	7.8100	7.3700	7.6300	+0.926%	406	513	-88.991%
2026-03-05	7.2200	7.6500	7.2200	7.5600	-7.011%	61	217	-88.889%
2026-03-03	8.8800	8.8800	8.1300	8.1300	+5.584%	2	217	-89.668%
2026-03-02	8.1000	8.1000	7.7000	7.7000	-13.483%	42	217	-89.091%
2026-02-27	8.9000	8.9000	8.9000	8.9000	+25.352%	1	184	-90.562%
2026-02-26	7.1000	7.1000	7.1000	7.1000	-5.585%	2	183	-88.169%
2026-02-25	7.9000	7.9000	7.5200	7.5200	-14.836%	6	181	-88.830%
2026-02-24	8.7000	8.8300	8.7000	8.8300	-7.053%	2	181	-90.487%
2026-02-23	8.6300	9.5000	8.6300	9.5000	+31.761%	14	180	-91.158%
2026-02-18	7.9500	7.9500	7.2100	7.2100	-8.965%	6	178	-88.350%
2026-02-13	7.9200	7.9200	7.9200	7.9200	+7.755%	1	172	-89.394%
2026-02-12	7.2200	7.8500	7.2200	7.3500	+2.225%	6	172	-88.571%
2026-02-11	6.0400	7.1900	6.0400	7.1900	+26.140%	8	172	-88.317%
2026-02-10	5.7000	5.7000	5.7000	5.7000	-5.000%	1	170	-85.263%
2026-02-09	6.4100	6.4100	6.0000	6.0000	-22.879%	2	169	-86.000%
2026-02-06	7.8500	7.8500	7.7800	7.7800	-10.162%	6	170	-89.203%
2026-02-05	7.3000	8.7100	7.3000	8.6600	+58.608%	16	169	-90.300%
2026-02-04	5.4600	5.4600	5.4600	5.4600	+11.429%	2	154	-84.615%
2026-02-02	4.7700	4.9000	4.7700	4.9000	-2.584%	3	154	-82.857%
2026-01-30	4.6500	5.0300	4.4000	5.0300	-6.852%	14	151	-83.300%
2026-01-29	5.0000	5.7500	5.0000	5.4000	+56.522%	7	146	-84.444%
2026-01-20	3.5500	3.5500	3.4500	3.4500	+7.813%	2	139	-75.652%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-5.882%	1	139	-73.750%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-1.449%	1	139	-75.294%
2025-12-22	3.4500	3.4500	3.4500	3.4500	-19.014%	1	137	-75.652%
2025-11-25	4.2600	4.2600	4.2600	4.2600	-9.168%	2	137	-80.282%
2025-11-21	4.6900	4.6900	4.6900	4.6900	+21.818%	1	137	-82.090%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+20.313%	2	136	-78.182%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-9.091%	1	136	-73.750%
2025-11-06	3.5400	3.5400	3.5200	3.5200	+15.410%	2	137	-76.136%
2025-10-31	3.0500	3.0500	3.0500	3.0500	+8.541%	2	135	-72.459%
2025-10-30	2.7200	2.8100	2.7200	2.8100	+21.645%	2	135	-70.107%
2025-10-28	2.3200	2.3200	2.3100	2.3100	-11.154%	15	135	-63.636%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-14.754%	24	174	-67.692%
2025-10-22	3.2300	3.2300	2.9000	3.0500	+1.667%	19	174	-72.459%
2025-10-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	183	-72.000%
2025-10-02	2.7400	3.0000	2.7400	3.0000	+3.806%	3	183	-72.000%
2025-09-30	2.8900	2.8900	2.8900	2.8900	+3.957%	2	182	-70.934%
2025-09-22	2.7800	2.7800	2.7800	2.7800	-20.571%	1	182	-69.784%
2025-09-02	3.5000	3.5000	3.5000	3.5000	+11.111%	36	181	-76.000%
2025-08-27	3.1500	3.1500	3.1500	3.1500	-27.252%	1	217	-73.333%
2025-07-07	4.3300	4.3300	4.3300	4.3300	-5.870%	1	216	-80.600%
2025-07-01	4.8000	4.8000	4.6000	4.6000	-13.208%	18	215	-81.739%
2025-06-25	5.3900	5.4400	5.3000	5.3000	-13.821%	7	232	-84.151%
2025-06-18	6.2400	6.2400	6.1500	6.1500	0.000%	4	233	-86.341%
2025-06-16	6.1900	6.2400	6.1000	6.1500	+1.485%	6	233	-86.341%
2025-06-12	6.0600	6.0600	6.0600	6.0600	+1.849%	1	233	-86.139%
2025-06-11	6.0400	6.0400	5.9500	5.9500	-5.556%	4	234	-85.882%
2025-06-10	6.3400	6.3400	6.3000	6.3000	+2.439%	2	234	-86.667%
2025-06-06	6.2400	6.2400	6.1500	6.1500	-4.651%	4	234	-86.341%
2025-06-05	6.5900	6.5900	6.4500	6.4500	-2.861%	4	234	-86.977%
2025-06-04	6.8400	6.8400	6.6400	6.6400	-2.353%	3	234	-87.349%
2025-06-03	6.8900	6.8900	6.8000	6.8000	-6.207%	2	233	-87.647%
2025-05-30	7.3900	7.3900	7.2500	7.2500	-1.226%	4	233	-88.414%
2025-05-29	7.5400	7.5400	7.3400	7.3400	-0.811%	4	233	-88.556%
2025-05-27	7.5400	7.5400	7.4000	7.4000	-10.194%	2	233	-88.649%
2025-05-23	8.2700	8.4000	8.2400	8.2400	+7.013%	140	163	-89.806%
2025-05-22	7.7400	7.7900	7.6700	7.7000	+3.774%	4	163	-89.091%
2025-05-21	7.4900	7.4900	7.4200	7.4200	+5.248%	4	163	-88.679%
2025-05-19	7.0500	7.0500	7.0500	7.0500	-4.342%	1	163	-88.085%
2025-05-16	7.6900	7.6900	7.3700	7.3700	-3.660%	16	164	-88.602%
2025-05-14	7.6800	7.6900	7.5200	7.6500	+0.394%	10	164	-89.020%
2025-05-13	7.7400	7.7400	7.6200	7.6200	-4.151%	11	164	-88.976%
2025-05-12	8.0800	8.0800	7.9500	7.9500	-12.637%	2	164	-89.434%
2025-05-09	9.1000	9.1000	9.1000	9.1000	-4.211%	18	164	-90.769%
2025-05-01	9.5000	9.5000	9.5000	9.5000	-25.781%	1	164	-91.158%
2025-04-28	12.9900	13.0400	12.8000	12.8000	-22.659%	12	163	-93.438%
2025-04-09	16.5500	16.5500	16.5500	16.5500	-19.071%	2	163	-94.924%
2025-04-07	20.4500	20.4500	20.4500	20.4500	+5.685%	1	164	-95.892%
2025-04-04	18.3100	19.3500	18.3100	19.3500	+34.749%	12	164	-95.659%
2025-03-31	14.3600	14.3600	14.3600	14.3600	-0.966%	1	168	-94.150%
2025-03-10	14.5000	14.5000	14.5000	14.5000	+18.561%	2	167	-94.207%
2025-03-07	12.8700	12.8700	12.2200	12.2300	+16.365%	22	172	-93.132%
2025-02-26	10.9000	10.9000	10.5100	10.5100	+13.622%	25	165	-92.008%
2025-02-21	9.2500	9.2500	9.2500	9.2500	+1.093%	2	140	-90.919%
2025-02-12	9.1500	9.1500	9.1500	9.1500	-0.435%	7	139	-90.820%
2025-02-05	9.1500	9.1900	9.1500	9.1900	+29.802%	15	132	-90.860%
2025-01-24	7.0800	7.0800	7.0800	7.0800	+0.855%	4	117	-88.136%
2025-01-23	7.0200	7.0200	7.0200	7.0200	-24.516%	2	119	-88.034%
2025-01-08	9.2000	9.4500	9.1500	9.3000	-8.374%	6	117	-90.968%
2025-01-02	9.4500	10.1500	9.4000	10.1500	+22.289%	5	117	-91.724%
2024-12-19	8.6000	8.6000	8.3000	8.3000	+15.599%	2	117	-89.880%
2024-12-18	7.1800	7.1800	7.1800	7.1800	-27.475%	1	119	-88.301%
2024-11-18	9.9000	9.9000	9.9000	9.9000	+16.471%	7	119	-91.515%
2024-11-14	8.5000	8.5000	8.5000	8.5000	-13.880%	1	112	-90.118%
2024-11-06	9.8700	9.8700	9.8700	9.8700	-10.679%	1	113	-91.489%
2024-11-01	11.0500	11.0500	11.0500	11.0500	-2.643%	2	114	-92.398%
2024-10-31	11.3500	11.3500	11.3500	11.3500	+12.935%	1	115	-92.599%
2024-10-29	10.0500	10.0500	10.0500	10.0500	-2.522%	1	114	-91.642%
2024-10-23	10.3100	10.3100	10.3100	10.3100	-14.083%	1	114	-91.853%
2024-10-10	12.0000	12.0000	12.0000	12.0000	-1.235%	30	114	-93.000%
2024-10-08	12.3000	12.3000	12.1500	12.1500	+1.250%	2	84	-93.086%
2024-10-01	12.0000	12.0000	12.0000	12.0000	+0.503%	30	84	-93.000%
2024-09-13	11.9400	11.9400	11.9400	11.9400	-2.371%	2	98	-92.965%
2024-09-11	12.9700	12.9700	12.2300	12.2300	-12.643%	2	97	-93.132%
2024-09-03	14.0000	14.0000	14.0000	14.0000	+7.444%	30	97	-94.000%
2024-08-30	13.0300	13.0300	13.0300	13.0300	-1.363%	4	69	-93.553%
2024-08-22	12.1300	13.2100	12.1300	13.2100	+4.675%	11	69	-93.641%
2024-08-20	12.6200	12.6200	12.6200	12.6200	-0.864%	10	69	-93.344%
2024-08-16	13.1000	13.1000	12.7300	12.7300	-5.843%	12	59	-93.401%
2024-08-14	13.6500	13.6500	13.5200	13.5200	-15.763%	10	53	-93.787%
2024-08-02	16.0500	17.0700	16.0500	16.0500	+18.977%	7	48	-94.766%
2024-08-01	13.4900	13.4900	13.4900	13.4900	+2.197%	2	49	-93.773%
2024-07-31	13.1000	13.2000	13.1000	13.2000	+3.937%	3	47	-93.636%
2024-07-30	13.0000	13.1300	12.7000	12.7000	+2.419%	4	44	-93.386%
2024-07-25	12.4000	12.4000	12.4000	12.4000	+15.888%	1	46	-93.226%
2024-07-17	10.7000	10.7000	10.7000	10.7000	+7.000%	1	45	-92.150%
2024-07-15	10.0000	10.0000	10.0000	10.0000	+3.199%	1	44	-91.600%
2024-07-02	9.6900	9.6900	9.6900	9.6900	-4.720%	10	43	-91.331%
2024-06-21	10.1700	10.1700	10.1700	10.1700	-13.077%	1	43	-91.740%
2024-05-21	11.7800	11.7900	11.7000	11.7000	-4.568%	33	42	-92.821%
2024-05-20	12.2600	12.2600	12.2600	12.2600	-3.465%	10	37	-93.148%
2024-05-15	12.7000	12.7000	12.7000	12.7000	-5.082%	2	30	-93.386%
2024-05-13	13.9500	13.9500	13.3800	13.3800	-2.973%	4	30	-93.722%
2024-05-09	13.7900	13.7900	13.7900	13.7900	-15.915%	1	29	-93.909%
2024-04-30	16.4000	16.4000	16.4000	16.4000	+12.329%	20	28	-94.878%
2024-04-12	14.6000	14.6000	14.6000	14.6000	+0.690%	12	14	-94.247%
2024-04-09	14.5000	14.5000	14.5000	14.5000	+0.346%	6	20	-94.207%
2024-04-08	14.4500	14.4500	14.4500	14.4500	-2.759%	1	20	-94.187%
2024-03-18	14.9200	14.9200	14.8600	14.8600	-0.201%	2	20	-94.347%
2024-02-29	15.3000	15.3600	14.8900	14.8900	-6.938%	13	19	-94.359%
2024-02-27	16.0000	16.0000	16.0000	16.0000	+3.226%	10	19	-94.750%
2024-02-23	15.5500	15.5500	15.4900	15.5000	-8.824%	22	19	-94.581%
2024-02-20	17.0000	17.0000	17.0000	17.0000	+13.333%	1	15	-95.059%
2024-02-09	15.0000	15.0000	15.0000	15.0000	-11.765%	1	14	-94.400%
2024-01-31	17.0000	17.0000	17.0000	17.0000	+3.281%	1	15	-95.059%
2024-01-25	16.4100	16.4600	16.4100	16.4600	-5.943%	10	14	-94.897%
2024-01-22	17.6700	17.6700	17.5000	17.5000	-15.459%	2	4	-95.200%
2024-01-09	20.7000	20.7000	20.7000	20.7000	0.000%	2	2	-95.942%