Dark

MSFT20261218P295
MSFT Dec 18 2026 295.00 Put (MSFT261218P00295000)
option OPRA

EOD

Aug 3, 2026

0.9400-30.882%(-0.4200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0800	1.1300	0.9400	0.9400	-30.882%	8	1,875	0.000%
2026-07-31	1.4700	1.4800	1.3500	1.3600	-8.108%	6	1,877	-30.882%
2026-07-30	1.4700	1.6000	1.2500	1.4800	-59.783%	44	1,879	-36.486%
2026-07-29	3.6800	3.6800	3.6800	3.6800	-4.416%	1	1,881	-74.457%
2026-07-28	3.9300	3.9300	3.8500	3.8500	-6.098%	6	1,882	-75.584%
2026-07-27	4.3200	4.6000	4.1000	4.1000	-21.756%	270	1,876	-77.073%
2026-07-24	5.8000	5.8000	5.1000	5.2400	-2.056%	57	1,634	-82.061%
2026-07-23	5.3500	5.3500	5.3500	5.3500	+1.711%	1	1,663	-82.430%
2026-07-22	5.2600	5.2600	5.2600	5.2600	+16.889%	1	1,663	-82.129%
2026-07-21	4.5000	4.5000	4.5000	4.5000	-15.094%	1	1,663	-79.111%
2026-07-17	5.6000	5.6000	5.3000	5.3000	+13.734%	52	1,663	-82.264%
2026-07-16	4.7000	4.7000	4.6600	4.6600	-16.786%	3	1,669	-79.828%
2026-07-15	5.8500	5.8500	5.6000	5.6000	-11.111%	2	1,667	-83.214%
2026-07-14	6.3500	6.3500	6.2500	6.3000	-2.326%	12	1,667	-85.079%
2026-07-10	6.4500	6.4500	6.4500	6.4500	-10.912%	1	1,663	-85.426%
2026-07-09	7.2400	7.2400	7.2400	7.2400	+8.221%	1	1,664	-87.017%
2026-07-08	6.6900	6.6900	6.6900	6.6900	+16.348%	1	1,663	-85.949%
2026-07-07	5.9500	5.9500	5.7500	5.7500	-12.214%	3	1,662	-83.652%
2026-07-06	6.5500	6.5500	6.5500	6.5500	+4.968%	3	1,660	-85.649%
2026-07-02	6.7000	6.7000	6.2400	6.2400	-6.866%	18	1,656	-84.936%
2026-07-01	6.7500	7.0000	6.5000	6.7000	-20.238%	271	1,656	-85.970%
2026-06-30	8.3500	8.4000	8.3500	8.4000	-6.667%	33	1,460	-88.810%
2026-06-29	8.1700	9.0000	7.8700	9.0000	+9.091%	15	1,432	-89.556%
2026-06-26	9.9500	9.9500	8.2500	8.2500	-27.120%	50	1,418	-88.606%
2026-06-25	9.8500	11.8500	9.8500	11.3200	+34.762%	64	1,386	-91.696%
2026-06-24	7.5600	8.5000	7.5600	8.4000	+15.068%	7	1,347	-88.810%
2026-06-23	7.3300	7.3300	7.2500	7.3000	-9.542%	7	1,343	-87.123%
2026-06-22	7.7900	8.4800	7.7900	8.0700	+10.548%	18	1,340	-88.352%
2026-06-18	7.1200	7.3000	6.9000	7.3000	+2.098%	10	1,252	-87.123%
2026-06-17	6.2500	7.1800	6.2000	7.1500	+33.645%	203	1,252	-86.853%
2026-06-16	5.5500	5.5500	5.3500	5.3500	+1.905%	26	1,252	-82.430%
2026-06-15	5.4000	5.4500	5.2500	5.2500	-19.231%	175	1,251	-82.095%
2026-06-12	7.0300	7.0300	6.5000	6.5000	-1.515%	7	1,077	-85.538%
2026-06-11	5.9200	6.6500	5.9200	6.6000	+23.364%	71	1,070	-85.758%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+4.492%	4	1,060	-82.430%
2026-06-09	4.7500	5.1200	4.7500	5.1200	+19.626%	2	1,056	-81.641%
2026-06-08	4.2800	4.3000	4.2800	4.2800	+12.632%	46	1,056	-78.037%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+9.195%	1	1,056	-75.263%
2026-06-04	3.4800	3.4800	3.4800	3.4800	+20.000%	2	1,056	-72.989%
2026-06-02	2.9800	2.9800	2.9000	2.9000	+17.886%	33	1,058	-67.586%
2026-06-01	2.4400	2.5200	2.3600	2.4600	-11.511%	12	1,059	-61.789%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-25.867%	118	1,065	-66.187%
2026-05-28	3.8000	3.8100	3.7500	3.7500	-8.537%	89	1,180	-74.933%
2026-05-26	4.0000	4.2000	4.0000	4.1000	+3.275%	10	1,184	-77.073%
2026-05-22	3.9700	3.9700	3.9700	3.9700	-4.337%	1	1,186	-76.322%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-0.718%	20	1,185	-77.349%
2026-05-18	4.3500	4.3500	4.1800	4.1800	-14.344%	2	1,185	-77.512%
2026-05-14	4.9100	4.9100	4.8600	4.8800	-4.314%	3	1,185	-80.738%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,183	-81.569%
2026-05-12	4.7000	4.7500	4.7000	4.7500	+17.284%	20	1,183	-80.211%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-6.682%	5	1,183	-76.790%
2026-05-05	4.4000	4.4000	4.3400	4.3400	-2.472%	2	1,183	-78.341%
2026-05-01	4.4500	4.5000	4.4000	4.4500	-13.086%	46	1,187	-78.876%
2026-04-30	5.0000	5.1200	5.0000	5.1200	+10.583%	2	1,187	-81.641%
2026-04-29	4.7400	4.7400	4.6300	4.6300	-0.430%	12	1,188	-79.698%
2026-04-28	4.6500	4.6500	4.6500	4.6500	-9.002%	2	1,200	-79.785%
2026-04-27	5.1100	5.2500	5.1100	5.1100	-8.750%	4	1,198	-81.605%
2026-04-23	5.3000	5.6000	5.2500	5.6000	+28.736%	31	1,198	-83.214%
2026-04-22	4.5000	4.5000	4.2500	4.3500	-5.022%	5	1,198	-78.391%
2026-04-21	4.6200	4.8000	4.5800	4.5800	-10.196%	16	1,200	-79.476%
2026-04-20	5.0000	5.1000	5.0000	5.1000	+8.051%	10	1,200	-81.569%
2026-04-17	5.0700	5.0700	4.7200	4.7200	-16.755%	3	1,200	-80.085%
2026-04-16	5.6700	5.6700	5.6700	5.6700	-6.743%	1	1,199	-83.422%
2026-04-15	6.2000	6.2400	6.0800	6.0800	-22.548%	26	1,199	-84.539%
2026-04-14	8.0900	8.0900	7.8500	7.8500	-15.227%	18	1,201	-88.025%
2026-04-13	10.4000	10.4000	9.2600	9.2600	-11.388%	16	1,203	-89.849%
2026-04-10	10.3000	10.5000	10.1500	10.4500	+1.951%	67	1,198	-91.005%
2026-04-09	10.7100	10.7100	9.8500	10.2500	-0.485%	57	1,147	-90.829%
2026-04-08	9.2800	10.3000	9.2800	10.3000	-6.364%	17	1,152	-90.874%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+3.578%	3	1,150	-91.455%
2026-04-06	10.7600	10.8600	10.6200	10.6200	-6.018%	3	1,150	-91.149%
2026-04-02	12.0000	12.0000	11.3000	11.3000	-13.740%	34	1,145	-91.681%
2026-03-30	13.6000	13.6000	13.1000	13.1000	-6.429%	8	1,145	-92.824%
2026-03-27	14.5100	14.5100	13.9100	14.0000	+6.061%	36	1,145	-93.286%
2026-03-26	11.9600	13.2000	11.9600	13.2000	+15.284%	9	1,137	-92.879%
2026-03-25	10.8000	11.6100	10.8000	11.4500	+4.091%	5	1,136	-91.790%
2026-03-24	10.8000	11.5200	10.8000	11.0000	+22.768%	51	1,137	-91.455%
2026-03-18	8.5500	8.9600	8.5500	8.9600	+12.000%	868	1,127	-89.509%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-6.977%	1	259	-88.250%
2026-03-16	8.6000	8.6000	8.6000	8.6000	+4.878%	1	260	-89.070%
2026-03-12	8.2100	8.2100	8.2000	8.2000	+0.861%	14	259	-88.537%
2026-03-11	8.1300	8.1300	8.1300	8.1300	+0.994%	1	265	-88.438%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-3.593%	1	266	-88.323%
2026-03-09	9.0700	9.0700	8.3500	8.3500	-8.242%	5	266	-88.743%
2026-03-03	9.6900	9.6900	9.1000	9.1000	+13.750%	5	266	-89.670%
2026-02-26	7.8700	8.0000	7.8700	8.0000	-3.030%	2	265	-88.250%
2026-02-25	9.0300	9.0300	8.2500	8.2500	-14.596%	3	266	-88.606%
2026-02-24	9.5200	9.6600	9.5200	9.6600	-7.115%	2	266	-90.269%
2026-02-23	9.5300	10.4000	9.5300	10.4000	+33.333%	35	264	-90.962%
2026-02-18	7.8000	7.8000	7.8000	7.8000	-7.692%	1	261	-87.949%
2026-02-13	8.4500	8.4500	8.4500	8.4500	-1.170%	1	259	-88.876%
2026-02-12	7.9200	8.5500	7.9200	8.5500	+8.917%	2	259	-89.006%
2026-02-11	7.8500	7.8500	7.8500	7.8500	+28.689%	1	258	-88.025%
2026-02-10	6.1000	6.1000	6.1000	6.1000	-18.991%	1	257	-84.590%
2026-02-09	7.4000	7.6000	7.4000	7.5300	-9.277%	153	257	-87.517%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+2.217%	1	169	-88.675%
2026-02-05	7.9000	8.1200	7.9000	8.1200	+29.506%	3	169	-88.424%
2026-02-03	5.3500	6.2700	5.3500	6.2700	+17.196%	14	170	-85.008%
2026-02-02	5.3500	5.3500	5.3500	5.3500	-0.187%	1	156	-82.430%
2026-01-30	4.7500	5.3600	4.7500	5.3600	+1.132%	24	157	-82.463%
2026-01-29	5.3000	6.0200	5.3000	5.3000	+77.258%	7	143	-82.264%
2026-01-27	2.9900	2.9900	2.9900	2.9900	-10.746%	1	137	-68.562%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-11.842%	1	137	-71.940%
2026-01-20	3.8000	3.8000	3.8000	3.8000	+15.152%	1	136	-75.263%
2026-01-08	3.1500	3.3000	3.1500	3.3000	-11.290%	3	135	-71.515%
2026-01-02	3.7200	3.7200	3.7200	3.7200	+6.286%	1	132	-74.731%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-9.091%	3	132	-73.143%
2025-12-17	3.8500	3.8500	3.8500	3.8500	+6.061%	1	135	-75.584%
2025-12-02	3.6300	3.6300	3.6300	3.6300	-25.918%	3	135	-74.105%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+46.269%	2	132	-80.816%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-10.667%	10	132	-71.940%
2025-11-07	3.7500	3.7500	3.7500	3.7500	+15.385%	9	122	-74.933%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+1.562%	5	131	-71.077%
2025-11-04	3.1500	3.2500	3.1500	3.2000	-12.329%	3	136	-70.625%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-0.273%	1	136	-74.247%
2025-10-13	3.6600	3.6600	3.6600	3.6600	+5.172%	1	135	-74.317%
2025-08-04	3.4800	3.4800	3.4800	3.4800	+22.535%	1	135	-72.989%
2025-07-31	2.8400	2.8400	2.8400	2.8400	-36.889%	2	135	-66.901%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-11.765%	1	137	-79.111%
2025-06-30	5.1900	5.1900	5.1000	5.1000	-5.028%	2	138	-81.569%
2025-06-27	5.3700	5.3700	5.3700	5.3700	+1.321%	1	138	-82.495%
2025-06-26	5.3700	5.3700	5.3000	5.3000	-18.712%	3	138	-82.264%
2025-06-20	6.5900	6.5900	6.5200	6.5200	+0.308%	4	137	-85.583%
2025-06-18	6.6400	6.6400	6.5000	6.5000	-5.109%	4	137	-85.538%
2025-06-17	6.9900	6.9900	6.8500	6.8500	+7.874%	2	137	-86.277%
2025-06-11	6.4700	6.4900	6.3500	6.3500	-5.506%	4	137	-85.197%
2025-06-10	6.8400	6.8400	6.7200	6.7200	-6.407%	2	137	-86.012%
2025-06-04	7.1800	7.1800	7.1800	7.1800	-10.585%	1	136	-86.908%
2025-05-28	7.9900	8.0300	7.8500	8.0300	+1.389%	14	136	-88.294%
2025-05-27	7.9900	7.9900	7.9200	7.9200	-8.966%	2	139	-88.131%
2025-05-23	8.8400	8.8400	8.7000	8.7000	+6.098%	8	139	-89.195%
2025-05-22	8.2900	8.2900	8.2000	8.2000	-1.796%	2	139	-88.537%
2025-05-21	8.0400	8.4400	7.9500	8.3500	+8.442%	4	139	-88.743%
2025-05-20	7.7400	7.7400	7.7000	7.7000	+0.917%	2	139	-87.792%
2025-05-19	7.6900	7.6900	7.6300	7.6300	-5.802%	2	139	-87.680%
2025-05-14	8.2400	8.2400	8.0900	8.1000	-0.978%	4	139	-88.395%
2025-05-13	8.2900	8.3400	8.1800	8.1800	-2.619%	5	138	-88.509%
2025-05-12	8.5400	8.5400	8.4000	8.4000	-22.078%	6	135	-88.810%
2025-05-07	10.7000	11.1000	10.6700	10.7800	+4.660%	300	135	-91.280%
2025-05-01	10.3000	10.3000	10.3000	10.3000	-25.362%	1	331	-90.874%
2025-04-28	13.9900	13.9900	13.8000	13.8000	-5.350%	6	330	-93.188%
2025-04-24	14.5800	14.5800	14.5800	14.5800	-3.059%	1	330	-93.553%
2025-04-15	15.0400	15.0400	15.0400	15.0400	-2.338%	9	330	-93.750%
2025-04-14	15.4000	15.4000	15.4000	15.4000	-18.042%	1	330	-93.896%
2025-04-11	18.7900	18.7900	18.7900	18.7900	+17.806%	18	331	-94.997%
2025-04-10	15.9500	15.9500	15.9500	15.9500	-29.767%	1	322	-94.107%
2025-04-09	21.2500	23.1400	21.2500	22.7100	+42.830%	314	323	-95.861%
2025-03-11	15.9000	15.9000	15.9000	15.9000	-0.996%	10	56	-94.088%
2025-03-10	16.0600	16.0600	16.0600	16.0600	+19.851%	1	66	-94.147%
2025-03-06	13.4000	13.4000	13.4000	13.4000	+22.151%	1	66	-92.985%
2025-02-24	10.9700	10.9700	10.9700	10.9700	+9.700%	2	66	-91.431%
2025-02-21	9.3900	10.0000	9.3900	10.0000	+9.290%	22	66	-90.600%
2025-02-20	9.1500	9.1500	9.1500	9.1500	-10.294%	5	55	-89.727%
2025-02-14	10.2000	10.2000	10.2000	10.2000	+1.392%	10	50	-90.784%
2025-02-07	10.0600	10.0600	10.0600	10.0600	+8.757%	2	50	-90.656%
2025-01-06	9.2500	9.2500	9.2500	9.2500	-8.867%	1	51	-89.838%
2024-12-20	10.1500	10.1500	10.1500	10.1500	+29.135%	6	50	-90.739%
2024-12-12	7.7100	7.8600	7.7000	7.8600	-3.794%	5	45	-88.041%
2024-12-11	8.3100	8.3100	8.1700	8.1700	-6.629%	2	49	-88.494%
2024-12-04	8.7500	8.7500	8.7500	8.7500	-6.915%	1	51	-89.257%
2024-12-02	9.4500	9.4500	9.4000	9.4000	-11.321%	5	50	-90.000%
2024-11-18	10.6000	10.6000	10.6000	10.6000	+0.952%	9	54	-91.132%
2024-11-15	10.2500	10.5000	10.2500	10.5000	+9.375%	6	49	-91.048%
2024-11-08	9.5000	9.6000	9.5000	9.6000	-4.950%	4	47	-90.208%
2024-10-30	10.1000	10.1000	10.1000	10.1000	-17.484%	1	47	-90.693%
2024-09-16	12.2400	12.2400	12.2400	12.2400	-7.413%	1	47	-92.320%
2024-08-29	13.2200	13.2200	13.2200	13.2200	-11.867%	1	46	-92.890%
2024-08-13	15.0000	15.0000	15.0000	15.0000	-22.680%	15	45	-93.733%
2024-08-05	20.0500	20.0500	19.3700	19.4000	+57.085%	3	60	-95.155%
2024-07-24	12.3500	12.3500	12.3500	12.3500	+17.956%	1	59	-92.389%
2024-06-26	10.4700	10.4700	10.4700	10.4700	-1.966%	2	58	-91.022%
2024-06-21	10.6800	10.6800	10.6800	10.6800	-0.836%	1	56	-91.199%
2024-06-12	10.7700	10.7700	10.7700	10.7700	-9.874%	1	55	-91.272%
2024-06-11	11.9500	11.9500	11.9500	11.9500	-5.384%	2	54	-92.134%
2024-06-05	12.6300	12.6300	12.6300	12.6300	-7.132%	1	56	-92.557%
2024-05-30	13.4000	13.6000	13.4000	13.6000	+7.937%	4	56	-93.088%
2024-05-21	12.6000	12.6000	12.6000	12.6000	-31.148%	1	52	-92.540%
2024-04-30	18.3000	18.3000	18.3000	18.3000	+13.033%	1	52	-94.863%
2024-04-24	16.1900	16.1900	16.1900	16.1900	-3.917%	25	51	-94.194%
2024-04-23	17.0000	17.0000	16.8000	16.8500	+8.013%	25	51	-94.421%
2024-04-02	15.6000	15.6000	15.6000	15.6000	-4.878%	15	26	-93.974%
2024-02-23	16.4000	16.4000	16.4000	16.4000	-2.381%	20	11	-94.268%
2024-02-14	16.8000	16.8000	16.8000	16.8000	-9.189%	10	11	-94.405%
2024-01-19	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-94.919%