Dark

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

EOD

Sep 29, 2026

0.29000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,843	0.000%
2026-09-28	0.4000	0.4000	0.2900	0.2900	+31.818%	2	1,844	0.000%
2026-09-25	0.2200	0.2200	0.2200	0.2200	0.000%	2	1,844	+31.818%
2026-09-24	0.2200	0.2200	0.2200	0.2200	-37.143%	1	1,844	+31.818%
2026-09-23	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,844	-17.143%
2026-09-21	0.5000	0.5000	0.2500	0.2500	-19.355%	58	1,843	+16.000%
2026-09-18	0.3200	0.3200	0.3100	0.3100	-26.190%	52	1,885	-6.452%
2026-09-17	0.3200	0.4500	0.3200	0.4200	+20.000%	7	1,872	-30.952%
2026-09-16	0.3500	0.3500	0.3500	0.3500	-2.778%	3	1,873	-17.143%
2026-09-15	0.1000	0.3900	0.1000	0.3600	-7.692%	5	1,873	-19.444%
2026-09-14	0.2500	0.4600	0.2500	0.3900	+25.806%	25	1,873	-25.641%
2026-09-11	0.4300	0.4300	0.2700	0.3100	-6.061%	24	1,849	-6.452%
2026-09-10	0.4500	0.4500	0.2800	0.3300	+10.000%	109	1,848	-12.121%
2026-09-09	0.4500	0.4500	0.3000	0.3000	-31.818%	2	1,840	-3.333%
2026-09-08	0.4200	0.4400	0.4200	0.4400	+51.724%	20	1,840	-34.091%
2026-09-04	0.2900	0.2900	0.2900	0.2900	-3.333%	10	1,812	0.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-28.571%	2	1,812	-3.333%
2026-09-02	0.4200	0.4200	0.4200	0.4200	+16.667%	1	1,812	-30.952%
2026-08-28	0.4100	0.4100	0.3600	0.3600	-21.739%	2	1,812	-19.444%
2026-08-27	0.4600	0.4600	0.4600	0.4600	-2.128%	9	1,812	-36.957%
2026-08-25	0.5100	0.5100	0.4500	0.4700	-18.966%	3	1,803	-38.298%
2026-08-24	0.6100	0.6100	0.5800	0.5800	-15.942%	5	1,803	-50.000%
2026-08-20	0.7100	0.7100	0.6900	0.6900	+11.290%	13	1,804	-57.971%
2026-08-19	0.6400	0.6400	0.6200	0.6200	0.000%	14	1,795	-53.226%
2026-08-18	0.5800	0.6200	0.5800	0.6200	+34.783%	34	1,783	-53.226%
2026-08-14	0.5000	0.5000	0.4400	0.4600	-9.804%	87	1,782	-36.957%
2026-08-13	0.6200	0.6200	0.5100	0.5100	-20.313%	31	1,792	-43.137%
2026-08-12	0.6700	0.6700	0.6400	0.6400	-3.030%	28	1,805	-54.688%
2026-08-11	0.6900	0.7000	0.6500	0.6600	0.000%	230	1,785	-56.061%
2026-08-10	0.8700	0.8700	0.6600	0.6600	-21.429%	3	1,884	-56.061%
2026-08-07	0.8400	0.8400	0.8400	0.8400	-17.647%	2	1,886	-65.476%
2026-08-06	1.1400	1.1400	1.0200	1.0200	-4.673%	2	1,888	-71.569%
2026-08-05	1.0100	1.0800	0.9700	1.0700	+9.184%	64	1,890	-72.897%
2026-08-04	0.9300	0.9800	0.9300	0.9800	+4.255%	2	1,874	-70.408%
2026-08-03	1.0800	1.1300	0.9400	0.9400	-30.882%	8	1,875	-69.149%
2026-07-31	1.4700	1.4800	1.3500	1.3600	-8.108%	6	1,877	-78.676%
2026-07-30	1.4700	1.6000	1.2500	1.4800	-59.783%	44	1,879	-80.405%
2026-07-29	3.6800	3.6800	3.6800	3.6800	-4.416%	1	1,881	-92.120%
2026-07-28	3.9300	3.9300	3.8500	3.8500	-6.098%	6	1,882	-92.468%
2026-07-27	4.3200	4.6000	4.1000	4.1000	-21.756%	270	1,876	-92.927%
2026-07-24	5.8000	5.8000	5.1000	5.2400	-2.056%	57	1,634	-94.466%
2026-07-23	5.3500	5.3500	5.3500	5.3500	+1.711%	1	1,663	-94.579%
2026-07-22	5.2600	5.2600	5.2600	5.2600	+16.889%	1	1,663	-94.487%
2026-07-21	4.5000	4.5000	4.5000	4.5000	-15.094%	1	1,663	-93.556%
2026-07-17	5.6000	5.6000	5.3000	5.3000	+13.734%	52	1,663	-94.528%
2026-07-16	4.7000	4.7000	4.6600	4.6600	-16.786%	3	1,669	-93.777%
2026-07-15	5.8500	5.8500	5.6000	5.6000	-11.111%	2	1,667	-94.821%
2026-07-14	6.3500	6.3500	6.2500	6.3000	-2.326%	12	1,667	-95.397%
2026-07-10	6.4500	6.4500	6.4500	6.4500	-10.912%	1	1,663	-95.504%
2026-07-09	7.2400	7.2400	7.2400	7.2400	+8.221%	1	1,664	-95.994%
2026-07-08	6.6900	6.6900	6.6900	6.6900	+16.348%	1	1,663	-95.665%
2026-07-07	5.9500	5.9500	5.7500	5.7500	-12.214%	3	1,662	-94.957%
2026-07-06	6.5500	6.5500	6.5500	6.5500	+4.968%	3	1,660	-95.573%
2026-07-02	6.7000	6.7000	6.2400	6.2400	-6.866%	18	1,656	-95.353%
2026-07-01	6.7500	7.0000	6.5000	6.7000	-20.238%	271	1,656	-95.672%
2026-06-30	8.3500	8.4000	8.3500	8.4000	-6.667%	33	1,460	-96.548%
2026-06-29	8.1700	9.0000	7.8700	9.0000	+9.091%	15	1,432	-96.778%
2026-06-26	9.9500	9.9500	8.2500	8.2500	-27.120%	50	1,418	-96.485%
2026-06-25	9.8500	11.8500	9.8500	11.3200	+34.762%	64	1,386	-97.438%
2026-06-24	7.5600	8.5000	7.5600	8.4000	+15.068%	7	1,347	-96.548%
2026-06-23	7.3300	7.3300	7.2500	7.3000	-9.542%	7	1,343	-96.027%
2026-06-22	7.7900	8.4800	7.7900	8.0700	+10.548%	18	1,340	-96.406%
2026-06-18	7.1200	7.3000	6.9000	7.3000	+2.098%	10	1,252	-96.027%
2026-06-17	6.2500	7.1800	6.2000	7.1500	+33.645%	203	1,252	-95.944%
2026-06-16	5.5500	5.5500	5.3500	5.3500	+1.905%	26	1,252	-94.579%
2026-06-15	5.4000	5.4500	5.2500	5.2500	-19.231%	175	1,251	-94.476%
2026-06-12	7.0300	7.0300	6.5000	6.5000	-1.515%	7	1,077	-95.538%
2026-06-11	5.9200	6.6500	5.9200	6.6000	+23.364%	71	1,070	-95.606%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+4.492%	4	1,060	-94.579%
2026-06-09	4.7500	5.1200	4.7500	5.1200	+19.626%	2	1,056	-94.336%
2026-06-08	4.2800	4.3000	4.2800	4.2800	+12.632%	46	1,056	-93.224%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+9.195%	1	1,056	-92.368%
2026-06-04	3.4800	3.4800	3.4800	3.4800	+20.000%	2	1,056	-91.667%
2026-06-02	2.9800	2.9800	2.9000	2.9000	+17.886%	33	1,058	-90.000%
2026-06-01	2.4400	2.5200	2.3600	2.4600	-11.511%	12	1,059	-88.211%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-25.867%	118	1,065	-89.568%
2026-05-28	3.8000	3.8100	3.7500	3.7500	-8.537%	89	1,180	-92.267%
2026-05-26	4.0000	4.2000	4.0000	4.1000	+3.275%	10	1,184	-92.927%
2026-05-22	3.9700	3.9700	3.9700	3.9700	-4.337%	1	1,186	-92.695%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-0.718%	20	1,185	-93.012%
2026-05-18	4.3500	4.3500	4.1800	4.1800	-14.344%	2	1,185	-93.062%
2026-05-14	4.9100	4.9100	4.8600	4.8800	-4.314%	3	1,185	-94.057%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,183	-94.314%
2026-05-12	4.7000	4.7500	4.7000	4.7500	+17.284%	20	1,183	-93.895%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-6.682%	5	1,183	-92.840%
2026-05-05	4.4000	4.4000	4.3400	4.3400	-2.472%	2	1,183	-93.318%
2026-05-01	4.4500	4.5000	4.4000	4.4500	-13.086%	46	1,187	-93.483%
2026-04-30	5.0000	5.1200	5.0000	5.1200	+10.583%	2	1,187	-94.336%
2026-04-29	4.7400	4.7400	4.6300	4.6300	-0.430%	12	1,188	-93.737%
2026-04-28	4.6500	4.6500	4.6500	4.6500	-9.002%	2	1,200	-93.763%
2026-04-27	5.1100	5.2500	5.1100	5.1100	-8.750%	4	1,198	-94.325%
2026-04-23	5.3000	5.6000	5.2500	5.6000	+28.736%	31	1,198	-94.821%
2026-04-22	4.5000	4.5000	4.2500	4.3500	-5.022%	5	1,198	-93.333%
2026-04-21	4.6200	4.8000	4.5800	4.5800	-10.196%	16	1,200	-93.668%
2026-04-20	5.0000	5.1000	5.0000	5.1000	+8.051%	10	1,200	-94.314%
2026-04-17	5.0700	5.0700	4.7200	4.7200	-16.755%	3	1,200	-93.856%
2026-04-16	5.6700	5.6700	5.6700	5.6700	-6.743%	1	1,199	-94.885%
2026-04-15	6.2000	6.2400	6.0800	6.0800	-22.548%	26	1,199	-95.230%
2026-04-14	8.0900	8.0900	7.8500	7.8500	-15.227%	18	1,201	-96.306%
2026-04-13	10.4000	10.4000	9.2600	9.2600	-11.388%	16	1,203	-96.868%
2026-04-10	10.3000	10.5000	10.1500	10.4500	+1.951%	67	1,198	-97.225%
2026-04-09	10.7100	10.7100	9.8500	10.2500	-0.485%	57	1,147	-97.171%
2026-04-08	9.2800	10.3000	9.2800	10.3000	-6.364%	17	1,152	-97.184%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+3.578%	3	1,150	-97.364%
2026-04-06	10.7600	10.8600	10.6200	10.6200	-6.018%	3	1,150	-97.269%
2026-04-02	12.0000	12.0000	11.3000	11.3000	-13.740%	34	1,145	-97.434%
2026-03-30	13.6000	13.6000	13.1000	13.1000	-6.429%	8	1,145	-97.786%
2026-03-27	14.5100	14.5100	13.9100	14.0000	+6.061%	36	1,145	-97.929%
2026-03-26	11.9600	13.2000	11.9600	13.2000	+15.284%	9	1,137	-97.803%
2026-03-25	10.8000	11.6100	10.8000	11.4500	+4.091%	5	1,136	-97.467%
2026-03-24	10.8000	11.5200	10.8000	11.0000	+22.768%	51	1,137	-97.364%
2026-03-18	8.5500	8.9600	8.5500	8.9600	+12.000%	868	1,127	-96.763%
2026-03-17	8.0000	8.0000	8.0000	8.0000	-6.977%	1	259	-96.375%
2026-03-16	8.6000	8.6000	8.6000	8.6000	+4.878%	1	260	-96.628%
2026-03-12	8.2100	8.2100	8.2000	8.2000	+0.861%	14	259	-96.463%
2026-03-11	8.1300	8.1300	8.1300	8.1300	+0.994%	1	265	-96.433%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-3.593%	1	266	-96.398%
2026-03-09	9.0700	9.0700	8.3500	8.3500	-8.242%	5	266	-96.527%
2026-03-03	9.6900	9.6900	9.1000	9.1000	+13.750%	5	266	-96.813%
2026-02-26	7.8700	8.0000	7.8700	8.0000	-3.030%	2	265	-96.375%
2026-02-25	9.0300	9.0300	8.2500	8.2500	-14.596%	3	266	-96.485%
2026-02-24	9.5200	9.6600	9.5200	9.6600	-7.115%	2	266	-96.998%
2026-02-23	9.5300	10.4000	9.5300	10.4000	+33.333%	35	264	-97.212%
2026-02-18	7.8000	7.8000	7.8000	7.8000	-7.692%	1	261	-96.282%
2026-02-13	8.4500	8.4500	8.4500	8.4500	-1.170%	1	259	-96.568%
2026-02-12	7.9200	8.5500	7.9200	8.5500	+8.917%	2	259	-96.608%
2026-02-11	7.8500	7.8500	7.8500	7.8500	+28.689%	1	258	-96.306%
2026-02-10	6.1000	6.1000	6.1000	6.1000	-18.991%	1	257	-95.246%
2026-02-09	7.4000	7.6000	7.4000	7.5300	-9.277%	153	257	-96.149%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+2.217%	1	169	-96.506%
2026-02-05	7.9000	8.1200	7.9000	8.1200	+29.506%	3	169	-96.429%
2026-02-03	5.3500	6.2700	5.3500	6.2700	+17.196%	14	170	-95.375%
2026-02-02	5.3500	5.3500	5.3500	5.3500	-0.187%	1	156	-94.579%
2026-01-30	4.7500	5.3600	4.7500	5.3600	+1.132%	24	157	-94.590%
2026-01-29	5.3000	6.0200	5.3000	5.3000	+77.258%	7	143	-94.528%
2026-01-27	2.9900	2.9900	2.9900	2.9900	-10.746%	1	137	-90.301%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-11.842%	1	137	-91.343%
2026-01-20	3.8000	3.8000	3.8000	3.8000	+15.152%	1	136	-92.368%
2026-01-08	3.1500	3.3000	3.1500	3.3000	-11.290%	3	135	-91.212%
2026-01-02	3.7200	3.7200	3.7200	3.7200	+6.286%	1	132	-92.204%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-9.091%	3	132	-91.714%
2025-12-17	3.8500	3.8500	3.8500	3.8500	+6.061%	1	135	-92.468%
2025-12-02	3.6300	3.6300	3.6300	3.6300	-25.918%	3	135	-92.011%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+46.269%	2	132	-94.082%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-10.667%	10	132	-91.343%
2025-11-07	3.7500	3.7500	3.7500	3.7500	+15.385%	9	122	-92.267%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+1.562%	5	131	-91.077%
2025-11-04	3.1500	3.2500	3.1500	3.2000	-12.329%	3	136	-90.938%
2025-10-17	3.6500	3.6500	3.6500	3.6500	-0.273%	1	136	-92.055%
2025-10-13	3.6600	3.6600	3.6600	3.6600	+5.172%	1	135	-92.077%
2025-08-04	3.4800	3.4800	3.4800	3.4800	+22.535%	1	135	-91.667%
2025-07-31	2.8400	2.8400	2.8400	2.8400	-36.889%	2	135	-89.789%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-11.765%	1	137	-93.556%
2025-06-30	5.1900	5.1900	5.1000	5.1000	-5.028%	2	138	-94.314%
2025-06-27	5.3700	5.3700	5.3700	5.3700	+1.321%	1	138	-94.600%
2025-06-26	5.3700	5.3700	5.3000	5.3000	-18.712%	3	138	-94.528%
2025-06-20	6.5900	6.5900	6.5200	6.5200	+0.308%	4	137	-95.552%
2025-06-18	6.6400	6.6400	6.5000	6.5000	-5.109%	4	137	-95.538%
2025-06-17	6.9900	6.9900	6.8500	6.8500	+7.874%	2	137	-95.766%
2025-06-11	6.4700	6.4900	6.3500	6.3500	-5.506%	4	137	-95.433%
2025-06-10	6.8400	6.8400	6.7200	6.7200	-6.407%	2	137	-95.685%
2025-06-04	7.1800	7.1800	7.1800	7.1800	-10.585%	1	136	-95.961%
2025-05-28	7.9900	8.0300	7.8500	8.0300	+1.389%	14	136	-96.389%
2025-05-27	7.9900	7.9900	7.9200	7.9200	-8.966%	2	139	-96.338%
2025-05-23	8.8400	8.8400	8.7000	8.7000	+6.098%	8	139	-96.667%
2025-05-22	8.2900	8.2900	8.2000	8.2000	-1.796%	2	139	-96.463%
2025-05-21	8.0400	8.4400	7.9500	8.3500	+8.442%	4	139	-96.527%
2025-05-20	7.7400	7.7400	7.7000	7.7000	+0.917%	2	139	-96.234%
2025-05-19	7.6900	7.6900	7.6300	7.6300	-5.802%	2	139	-96.199%
2025-05-14	8.2400	8.2400	8.0900	8.1000	-0.978%	4	139	-96.420%
2025-05-13	8.2900	8.3400	8.1800	8.1800	-2.619%	5	138	-96.455%
2025-05-12	8.5400	8.5400	8.4000	8.4000	-22.078%	6	135	-96.548%
2025-05-07	10.7000	11.1000	10.6700	10.7800	+4.660%	300	135	-97.310%
2025-05-01	10.3000	10.3000	10.3000	10.3000	-25.362%	1	331	-97.184%
2025-04-28	13.9900	13.9900	13.8000	13.8000	-5.350%	6	330	-97.899%
2025-04-24	14.5800	14.5800	14.5800	14.5800	-3.059%	1	330	-98.011%
2025-04-15	15.0400	15.0400	15.0400	15.0400	-2.338%	9	330	-98.072%
2025-04-14	15.4000	15.4000	15.4000	15.4000	-18.042%	1	330	-98.117%
2025-04-11	18.7900	18.7900	18.7900	18.7900	+17.806%	18	331	-98.457%
2025-04-10	15.9500	15.9500	15.9500	15.9500	-29.767%	1	322	-98.182%
2025-04-09	21.2500	23.1400	21.2500	22.7100	+42.830%	314	323	-98.723%
2025-03-11	15.9000	15.9000	15.9000	15.9000	-0.996%	10	56	-98.176%
2025-03-10	16.0600	16.0600	16.0600	16.0600	+19.851%	1	66	-98.194%
2025-03-06	13.4000	13.4000	13.4000	13.4000	+22.151%	1	66	-97.836%
2025-02-24	10.9700	10.9700	10.9700	10.9700	+9.700%	2	66	-97.356%
2025-02-21	9.3900	10.0000	9.3900	10.0000	+9.290%	22	66	-97.100%
2025-02-20	9.1500	9.1500	9.1500	9.1500	-10.294%	5	55	-96.831%
2025-02-14	10.2000	10.2000	10.2000	10.2000	+1.392%	10	50	-97.157%
2025-02-07	10.0600	10.0600	10.0600	10.0600	+8.757%	2	50	-97.117%
2025-01-06	9.2500	9.2500	9.2500	9.2500	-8.867%	1	51	-96.865%
2024-12-20	10.1500	10.1500	10.1500	10.1500	+29.135%	6	50	-97.143%
2024-12-12	7.7100	7.8600	7.7000	7.8600	-3.794%	5	45	-96.310%
2024-12-11	8.3100	8.3100	8.1700	8.1700	-6.629%	2	49	-96.450%
2024-12-04	8.7500	8.7500	8.7500	8.7500	-6.915%	1	51	-96.686%
2024-12-02	9.4500	9.4500	9.4000	9.4000	-11.321%	5	50	-96.915%
2024-11-18	10.6000	10.6000	10.6000	10.6000	+0.952%	9	54	-97.264%
2024-11-15	10.2500	10.5000	10.2500	10.5000	+9.375%	6	49	-97.238%
2024-11-08	9.5000	9.6000	9.5000	9.6000	-4.950%	4	47	-96.979%
2024-10-30	10.1000	10.1000	10.1000	10.1000	-17.484%	1	47	-97.129%
2024-09-16	12.2400	12.2400	12.2400	12.2400	-7.413%	1	47	-97.631%
2024-08-29	13.2200	13.2200	13.2200	13.2200	-11.867%	1	46	-97.806%
2024-08-13	15.0000	15.0000	15.0000	15.0000	-22.680%	15	45	-98.067%
2024-08-05	20.0500	20.0500	19.3700	19.4000	+57.085%	3	60	-98.505%
2024-07-24	12.3500	12.3500	12.3500	12.3500	+17.956%	1	59	-97.652%
2024-06-26	10.4700	10.4700	10.4700	10.4700	-1.966%	2	58	-97.230%
2024-06-21	10.6800	10.6800	10.6800	10.6800	-0.836%	1	56	-97.285%
2024-06-12	10.7700	10.7700	10.7700	10.7700	-9.874%	1	55	-97.307%
2024-06-11	11.9500	11.9500	11.9500	11.9500	-5.384%	2	54	-97.573%
2024-06-05	12.6300	12.6300	12.6300	12.6300	-7.132%	1	56	-97.704%
2024-05-30	13.4000	13.6000	13.4000	13.6000	+7.937%	4	56	-97.868%
2024-05-21	12.6000	12.6000	12.6000	12.6000	-31.148%	1	52	-97.698%
2024-04-30	18.3000	18.3000	18.3000	18.3000	+13.033%	1	52	-98.415%
2024-04-24	16.1900	16.1900	16.1900	16.1900	-3.917%	25	51	-98.209%
2024-04-23	17.0000	17.0000	16.8000	16.8500	+8.013%	25	51	-98.279%
2024-04-02	15.6000	15.6000	15.6000	15.6000	-4.878%	15	26	-98.141%
2024-02-23	16.4000	16.4000	16.4000	16.4000	-2.381%	20	11	-98.232%
2024-02-14	16.8000	16.8000	16.8000	16.8000	-9.189%	10	11	-98.274%
2024-01-19	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-98.432%