Dark

MSFT20261218P315
MSFT Dec 18 2026 315.00 Put (MSFT261218P00315000)
option OPRA

EOD

Sep 29, 2026

0.3400-2.857%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.3400	0.3400	-2.857%	2	1,776	0.000%
2026-09-25	0.2800	0.3500	0.0900	0.3500	-5.405%	4	1,776	-2.857%
2026-09-24	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,777	-8.108%
2026-09-23	0.3800	0.3800	0.3800	0.3800	-20.833%	1	1,777	-10.526%
2026-09-22	0.4800	0.4800	0.4800	0.4800	+6.667%	2	1,777	-29.167%
2026-09-21	0.5000	0.5000	0.4300	0.4500	-19.643%	8	1,777	-24.444%
2026-09-18	0.5000	0.5600	0.5000	0.5600	-6.667%	3	1,774	-39.286%
2026-09-17	0.6000	0.6000	0.6000	0.6000	+15.385%	2	1,775	-43.333%
2026-09-16	0.5200	0.5200	0.5200	0.5200	-11.864%	1	1,773	-34.615%
2026-09-15	0.6400	0.6400	0.5900	0.5900	-3.279%	5	1,773	-42.373%
2026-09-14	0.5000	0.6400	0.5000	0.6100	+74.286%	29	1,772	-44.262%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-36.364%	3	1,750	-2.857%
2026-09-08	0.5500	0.5500	0.5500	0.5500	+30.952%	2	1,750	-38.182%
2026-09-03	0.4900	0.4900	0.4200	0.4200	-36.364%	4	1,750	-19.048%
2026-09-02	0.6600	0.6600	0.6600	0.6600	+8.197%	1	1,750	-48.485%
2026-09-01	0.6300	0.6300	0.6100	0.6100	+17.308%	2	1,750	-44.262%
2026-08-31	0.5200	0.5200	0.5200	0.5200	-11.864%	1	1,750	-34.615%
2026-08-28	0.5500	0.5900	0.5500	0.5900	-10.606%	6	1,749	-42.373%
2026-08-27	0.5500	0.6600	0.5500	0.6600	-1.493%	5	1,753	-48.485%
2026-08-26	0.7100	0.7200	0.6700	0.6700	-22.093%	31	1,754	-49.254%
2026-08-25	0.8500	0.8600	0.8300	0.8600	-7.527%	29	1,777	-60.465%
2026-08-24	0.9200	0.9300	0.9200	0.9300	-19.828%	6	1,750	-63.441%
2026-08-21	1.1600	1.1600	1.1600	1.1600	+14.851%	2	1,744	-70.690%
2026-08-20	1.0600	1.0600	1.0100	1.0100	+6.316%	16	1,744	-66.337%
2026-08-19	0.9600	0.9600	0.9500	0.9500	-9.524%	14	1,743	-64.211%
2026-08-18	1.0500	1.0500	1.0500	1.0500	+17.978%	3	1,738	-67.619%
2026-08-17	0.7800	0.8900	0.7800	0.8900	+8.537%	5	1,737	-61.798%
2026-08-13	0.8500	0.9000	0.7900	0.8200	-18.000%	85	1,741	-58.537%
2026-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,795	-66.000%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-5.660%	10	1,796	-66.000%
2026-08-10	1.0600	1.0600	0.9400	1.0600	-10.924%	12	1,796	-67.925%
2026-08-07	1.2500	1.2500	1.0200	1.1900	-14.388%	18	1,796	-71.429%
2026-08-06	1.3900	1.3900	1.3900	1.3900	-4.795%	1	1,806	-75.540%
2026-08-04	1.5600	1.5600	1.4500	1.4600	-1.351%	26	1,805	-76.712%
2026-08-03	1.6600	1.7000	1.4800	1.4800	-27.451%	46	1,808	-77.027%
2026-07-31	2.6500	2.6500	2.0400	2.0400	-24.444%	256	1,822	-83.333%
2026-07-30	3.9500	3.9500	2.0100	2.7000	-57.813%	68	1,802	-87.407%
2026-07-29	7.1000	7.2000	6.4000	6.4000	-3.177%	61	1,787	-94.688%
2026-07-28	6.6100	6.6100	6.6100	6.6100	-2.937%	1	1,795	-94.856%
2026-07-27	7.4500	7.4500	6.7500	6.8100	-20.351%	48	1,795	-95.007%
2026-07-24	8.4500	8.6500	8.2500	8.5500	-8.556%	201	1,803	-96.023%
2026-07-23	9.3500	9.3500	9.3400	9.3500	+6.250%	57	1,848	-96.364%
2026-07-22	8.5500	8.8000	8.5000	8.8000	+18.121%	36	1,879	-96.136%
2026-07-21	7.4500	7.4500	7.4500	7.4500	-13.773%	140	1,875	-95.436%
2026-07-20	8.6400	8.6400	8.6400	8.6400	+4.096%	2	1,758	-96.065%
2026-07-17	8.7900	9.2000	8.3000	8.3000	+15.760%	45	1,758	-95.904%
2026-07-16	8.2300	8.2300	7.1700	7.1700	-18.523%	6	1,768	-95.258%
2026-07-15	8.5000	8.8000	8.2800	8.8000	-9.278%	3	1,770	-96.136%
2026-07-14	10.0000	10.0000	9.7000	9.7000	+8.623%	53	1,770	-96.495%
2026-07-13	8.9300	8.9300	8.9300	8.9300	-13.301%	1	1,794	-96.193%
2026-07-09	11.4000	11.6000	10.3000	10.3000	+14.444%	11	1,795	-96.699%
2026-07-07	9.2500	9.4100	9.0000	9.0000	-8.629%	3	1,792	-96.222%
2026-07-06	10.0000	10.3600	9.8500	9.8500	0.000%	11	1,793	-96.548%
2026-07-02	9.8200	9.9500	9.7000	9.8500	-7.512%	29	1,787	-96.548%
2026-07-01	10.7400	10.8500	10.1500	10.6500	-17.761%	313	1,787	-96.808%
2026-06-30	13.1000	13.1000	12.8000	12.9500	-6.498%	27	1,547	-97.375%
2026-06-29	11.9500	13.9000	11.9500	13.8500	+5.645%	818	1,528	-97.545%
2026-06-26	16.3500	16.3500	12.8800	13.1100	-24.307%	452	1,309	-97.407%
2026-06-25	15.5900	17.9000	15.1500	17.3200	+28.487%	283	1,047	-98.037%
2026-06-24	11.3500	13.5900	11.1500	13.4800	+18.767%	516	891	-97.478%
2026-06-23	11.8000	11.8000	11.1000	11.3500	-10.980%	13	592	-97.004%
2026-06-22	10.9900	12.8500	10.8500	12.7500	+13.333%	28	590	-97.333%
2026-06-18	10.9500	11.7300	10.8000	11.2500	+0.897%	206	394	-96.978%
2026-06-17	9.2000	11.1500	9.1500	11.1500	+28.161%	47	394	-96.951%
2026-06-16	8.4900	8.7000	8.4900	8.7000	-13.000%	126	394	-96.092%
2026-06-12	10.5000	10.5000	10.0000	10.0000	+0.604%	7	306	-96.600%
2026-06-11	9.1800	10.0800	9.1000	9.9400	+21.220%	35	304	-96.579%
2026-06-10	8.3500	8.3500	8.2000	8.2000	+2.500%	5	326	-95.854%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+22.137%	1	323	-95.750%
2026-06-08	6.6000	6.6000	6.5500	6.5500	-2.963%	2	322	-94.809%
2026-06-05	5.3100	6.7500	5.3100	6.7500	+17.801%	9	320	-94.963%
2026-06-03	5.2500	5.7500	5.2500	5.7300	+56.986%	8	323	-94.066%
2026-06-01	3.6100	3.6500	3.6100	3.6500	-8.750%	5	323	-90.685%
2026-05-29	4.1000	4.2500	4.0000	4.0000	-24.528%	6	326	-91.500%
2026-05-28	5.7700	5.7700	5.3000	5.3000	-18.462%	2	322	-93.585%
2026-05-27	6.4500	6.5000	6.2500	6.5000	+5.691%	37	322	-94.769%
2026-05-26	6.0500	6.3500	6.0000	6.1500	+1.653%	23	322	-94.472%
2026-05-22	6.0000	6.0500	6.0000	6.0500	-3.968%	5	328	-94.380%
2026-05-21	6.1000	6.3000	6.1000	6.3000	0.000%	6	324	-94.603%
2026-05-20	6.3000	6.3000	6.2900	6.3000	+2.439%	152	324	-94.603%
2026-05-19	5.8500	6.3000	5.8500	6.1500	-1.914%	6	280	-94.472%
2026-05-18	6.3900	6.5800	6.2000	6.2700	+4.500%	13	280	-94.577%
2026-05-15	6.7500	6.7500	6.0000	6.0000	-21.569%	8	280	-94.333%
2026-05-13	7.6500	7.6500	7.6500	7.6500	+7.746%	4	272	-95.556%
2026-05-11	7.1000	7.1000	7.1000	7.1000	+24.561%	1	273	-95.211%
2026-05-07	5.6200	5.7000	5.6200	5.7000	-11.628%	3	274	-94.035%
2026-05-06	6.2600	6.4500	6.2600	6.4500	-1.677%	22	275	-94.729%
2026-05-05	6.5500	6.8000	6.5500	6.5600	+1.705%	185	287	-94.817%
2026-05-04	6.9000	6.9000	6.4500	6.4500	-4.444%	35	463	-94.729%
2026-05-01	6.7000	6.7500	6.7000	6.7500	-8.412%	3	468	-94.963%
2026-04-30	7.5000	8.2800	7.3700	7.3700	+8.382%	65	468	-95.387%
2026-04-29	6.9500	6.9500	6.8000	6.8000	-2.439%	14	457	-95.000%
2026-04-28	6.9700	6.9700	6.9700	6.9700	+0.288%	1	450	-95.122%
2026-04-27	7.0500	7.0500	6.9500	6.9500	-3.873%	2	449	-95.108%
2026-04-24	7.3000	7.3000	7.1500	7.2300	-3.600%	3	451	-95.297%
2026-04-23	7.5000	7.5000	7.5000	7.5000	+20.579%	1	451	-95.467%
2026-04-22	6.2200	6.2200	6.2200	6.2200	-11.143%	1	450	-94.534%
2026-04-21	7.1200	7.1200	7.0000	7.0000	-5.533%	3	449	-95.143%
2026-04-20	7.6000	7.6000	7.4100	7.4100	+1.786%	6	448	-95.412%
2026-04-17	7.3000	7.3000	6.9300	7.2800	-12.289%	3	447	-95.330%
2026-04-16	8.5000	8.5000	8.3000	8.3000	-7.572%	2	448	-95.904%
2026-04-15	10.4800	10.4800	8.8000	8.9800	-22.318%	119	448	-96.214%
2026-04-14	12.0200	12.0500	11.2000	11.5600	-13.860%	51	353	-97.059%
2026-04-13	13.9500	13.9500	13.4200	13.4200	-8.707%	4	341	-97.466%
2026-04-10	14.0000	14.7000	14.0000	14.7000	+2.797%	4	341	-97.687%
2026-04-09	15.5000	15.5000	14.1600	14.3000	-3.574%	23	343	-97.622%
2026-04-08	13.0500	14.8300	13.0500	14.8300	-7.601%	4	352	-97.707%
2026-04-07	15.5500	16.0500	15.5500	16.0500	-1.231%	20	350	-97.882%
2026-04-01	16.2500	16.2500	16.2500	16.2500	-6.877%	3	346	-97.908%
2026-03-31	17.5200	17.9500	17.3500	17.4500	-12.750%	29	346	-98.052%
2026-03-30	18.1500	20.0000	17.9800	20.0000	-2.200%	36	326	-98.300%
2026-03-27	20.0000	20.4500	19.0500	20.4500	+14.566%	29	337	-98.337%
2026-03-26	17.2200	17.8500	17.2200	17.8500	+11.493%	6	331	-98.095%
2026-03-25	15.1100	16.0100	15.1000	16.0100	+4.300%	39	326	-97.876%
2026-03-24	15.1000	15.6000	15.1000	15.3500	+12.868%	25	310	-97.785%
2026-03-23	13.6000	13.6000	13.6000	13.6000	+5.837%	7	323	-97.500%
2026-03-13	12.8500	12.8500	12.8500	12.8500	+14.732%	1	323	-97.354%
2026-03-10	11.2000	11.3000	11.2000	11.2000	-7.819%	7	324	-96.964%
2026-03-09	12.0500	12.1500	12.0500	12.1500	+3.492%	25	329	-97.202%
2026-03-05	11.2500	11.7400	11.2000	11.7400	+5.766%	14	307	-97.104%
2026-03-04	11.2000	11.2000	11.1000	11.1000	-3.057%	3	304	-96.937%
2026-03-03	13.1000	13.1000	11.4500	11.4500	-6.148%	5	307	-97.031%
2026-03-02	12.2000	12.2000	12.2000	12.2000	-7.925%	1	307	-97.213%
2026-02-27	13.2500	13.2500	13.2500	13.2500	+10.879%	1	308	-97.434%
2026-02-26	11.2000	11.9500	11.2000	11.9500	-11.938%	2	309	-97.155%
2026-02-24	13.5000	13.5700	13.5000	13.5700	+0.296%	3	308	-97.494%
2026-02-23	13.6200	13.6200	13.5300	13.5300	+11.358%	2	307	-97.487%
2026-02-17	12.6000	12.6000	12.1500	12.1500	+6.579%	351	307	-97.202%
2026-02-13	11.4700	11.4700	11.4000	11.4000	+1.064%	3	401	-97.018%
2026-02-11	11.2800	11.2800	11.2800	11.2800	+15.811%	3	401	-96.986%
2026-02-09	9.7500	9.7500	9.7400	9.7400	-17.106%	15	398	-96.509%
2026-02-06	12.0400	12.4900	11.7500	11.7500	-8.915%	8	401	-97.106%
2026-02-05	11.4400	12.9000	11.4400	12.9000	+50.000%	8	404	-97.364%
2026-02-04	8.6000	8.6000	8.6000	8.6000	-4.018%	2	410	-96.047%
2026-02-03	8.5300	8.9600	8.3800	8.9600	+14.872%	4	408	-96.205%
2026-02-02	7.7000	7.8000	7.7000	7.8000	+4.278%	6	406	-95.641%
2026-01-30	7.0500	7.6500	7.0500	7.4800	-9.771%	7	410	-95.455%
2026-01-29	7.3000	8.7300	7.3000	8.2900	+95.059%	31	404	-95.899%
2026-01-28	4.1700	4.3000	4.1700	4.2500	-11.458%	31	394	-92.000%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-16.522%	3	367	-92.917%
2026-01-22	5.7500	5.7500	5.7500	5.7500	+0.524%	21	366	-94.087%
2026-01-21	5.7200	5.7200	5.7200	5.7200	+4.189%	1	382	-94.056%
2026-01-20	5.4900	5.4900	5.4900	5.4900	+16.809%	1	381	-93.807%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-8.738%	1	381	-92.766%
2026-01-02	5.1500	5.1500	5.1500	5.1500	-3.738%	1	381	-93.398%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-12.295%	4	381	-93.645%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+28.421%	1	381	-94.426%
2025-11-10	4.7500	4.7500	4.7500	4.7500	+5.556%	1	381	-92.842%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+5.882%	1	381	-92.444%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+1.190%	2	381	-92.000%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-11.950%	1	379	-91.905%
2025-08-18	4.7700	4.7700	4.7700	4.7700	+14.940%	1	379	-92.872%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-17.495%	1	379	-91.807%
2025-07-25	5.0300	5.0300	5.0300	5.0300	-12.522%	10	379	-93.241%
2025-07-10	5.7000	5.7500	5.7000	5.7500	+5.505%	103	389	-94.087%
2025-07-09	5.4500	5.4500	5.4500	5.4500	-9.917%	1	340	-93.761%
2025-07-07	6.0500	6.0500	6.0500	6.0500	-11.679%	1	340	-94.380%
2025-06-26	6.8900	6.8900	6.8500	6.8500	-5.517%	2	341	-95.036%
2025-06-25	7.3200	7.3900	7.2500	7.2500	-2.027%	6	341	-95.310%
2025-06-24	7.5400	7.5400	7.4000	7.4000	-10.412%	4	341	-95.405%
2025-06-23	8.2600	8.2600	8.2600	8.2600	-2.824%	1	341	-95.884%
2025-06-20	8.4900	8.5900	8.3500	8.5000	+1.190%	8	341	-96.000%
2025-06-18	8.4400	8.4400	8.4000	8.4000	-3.670%	2	341	-95.952%
2025-06-17	8.6900	8.7900	8.5500	8.7200	+4.431%	4	341	-96.101%
2025-06-16	8.4900	8.4900	8.3500	8.3500	-2.453%	4	341	-95.928%
2025-06-13	8.5600	8.5600	8.5600	8.5600	+4.390%	10	341	-96.028%
2025-06-11	8.3400	8.3400	8.2000	8.2000	-5.202%	8	346	-95.854%
2025-06-10	8.7900	8.7900	8.6500	8.6500	+0.348%	2	346	-96.069%
2025-06-09	8.7400	8.7400	8.6000	8.6200	-7.807%	4	346	-96.056%
2025-06-03	9.4900	9.4900	9.3500	9.3500	-6.965%	2	346	-96.364%
2025-05-30	10.1400	10.1400	10.0500	10.0500	-0.495%	4	346	-96.617%
2025-05-29	10.1900	10.1900	10.1000	10.1000	-9.009%	2	346	-96.634%
2025-05-23	11.0000	11.1000	11.0000	11.1000	+6.731%	4	346	-96.937%
2025-05-15	10.3900	10.4000	10.3000	10.4000	-18.495%	361	346	-96.731%
2025-05-09	12.8200	12.8200	12.7600	12.7600	-5.481%	14	90	-97.335%
2025-05-01	13.3000	13.5000	13.3000	13.5000	-46.598%	2	87	-97.481%
2025-04-22	25.2800	25.2800	25.2800	25.2800	+23.317%	1	88	-98.655%
2025-04-09	20.5000	20.5000	20.5000	20.5000	-32.007%	10	87	-98.341%
2025-04-07	30.1500	30.1500	30.1500	30.1500	+20.842%	10	94	-98.872%
2025-04-04	24.9500	24.9500	24.9500	24.9500	+17.136%	4	94	-98.637%
2025-04-03	21.8000	21.9000	21.3000	21.3000	-1.617%	12	94	-98.404%
2025-03-31	21.6500	21.6500	21.6500	21.6500	+6.755%	1	87	-98.430%
2025-03-13	20.2800	20.2800	20.2800	20.2800	-3.520%	1	86	-98.323%
2025-03-10	21.0200	21.0200	21.0200	21.0200	+17.430%	10	86	-98.382%
2025-03-07	17.9000	17.9000	17.9000	17.9000	+11.945%	20	91	-98.101%
2025-02-25	15.9500	15.9900	15.5000	15.9900	+32.587%	46	99	-97.874%
2025-01-17	11.7500	12.0600	11.7500	12.0600	-3.365%	6	99	-97.181%
2025-01-15	12.4800	12.4800	12.4800	12.4800	-4.000%	1	99	-97.276%
2024-12-31	13.1500	13.1500	13.0000	13.0000	+12.360%	13	90	-97.385%
2024-12-26	11.5700	11.5700	11.5700	11.5700	+5.182%	1	90	-97.061%
2024-12-18	10.6500	11.0000	10.6500	11.0000	-2.222%	5	91	-96.909%
2024-12-06	11.3000	11.3000	11.2100	11.2500	0.000%	8	89	-96.978%
2024-12-04	11.2200	11.2700	11.2200	11.2500	-17.279%	46	89	-96.978%
2024-11-19	13.6300	13.6300	13.6000	13.6000	-1.663%	2	43	-97.500%
2024-11-18	13.8500	13.8500	13.7500	13.8300	-6.491%	6	42	-97.542%
2024-09-25	14.7900	14.7900	14.7900	14.7900	-14.012%	1	43	-97.701%
2024-09-11	17.2000	17.2000	17.2000	17.2000	-11.432%	1	42	-98.023%
2024-09-05	19.4200	19.4200	19.4200	19.4200	+12.907%	1	41	-98.249%
2024-08-29	17.6500	17.6500	17.2000	17.2000	-9.235%	4	40	-98.023%
2024-08-28	19.0000	19.0000	18.9500	18.9500	+11.799%	12	40	-98.206%
2024-08-19	16.9500	16.9500	16.9500	16.9500	-6.970%	10	40	-97.994%
2024-07-31	18.4100	18.4100	18.2200	18.2200	-0.708%	2	35	-98.134%
2024-07-30	18.3500	18.3500	18.3500	18.3500	+7.625%	10	35	-98.147%
2024-07-25	17.0000	17.0500	17.0000	17.0500	+18.898%	6	45	-98.006%
2024-07-23	14.3400	14.3400	14.3400	14.3400	-5.033%	1	39	-97.629%
2024-07-19	15.1000	15.1000	15.1000	15.1000	+8.633%	1	38	-97.748%
2024-07-11	13.9000	13.9000	13.9000	13.9000	+5.303%	10	37	-97.554%
2024-06-28	13.2000	13.2000	13.2000	13.2000	-27.112%	20	30	-97.424%
2024-05-31	18.1100	18.1100	18.1100	18.1100	+4.080%	2	30	-98.123%
2024-05-15	17.4000	17.4000	17.4000	17.4000	-5.537%	1	29	-98.046%
2024-05-13	18.4200	18.4200	18.4200	18.4200	-14.524%	1	30	-98.154%
2024-04-30	21.6000	21.6000	21.5500	21.5500	+6.210%	5	30	-98.422%
2024-04-26	20.1000	20.2900	20.0000	20.2900	+7.582%	48	25	-98.324%
2024-03-21	18.8600	18.8600	18.8600	18.8600	-8.000%	1	31	-98.197%
2024-03-19	20.5000	20.5000	20.5000	20.5000	+4.220%	5	31	-98.341%
2024-02-09	19.6700	19.6700	19.6700	19.6700	-10.915%	20	36	-98.271%
2024-02-06	22.0800	22.0800	22.0800	22.0800	-0.541%	20	36	-98.460%
2024-01-25	22.2000	22.2000	22.2000	22.2000	-0.448%	3	16	-98.468%
2024-01-24	22.3000	22.3000	22.3000	22.3000	-9.570%	10	13	-98.475%
2024-01-19	24.0500	24.6600	24.0500	24.6600	-1.831%	3	3	-98.621%
2024-01-18	25.1200	25.1200	25.1200	25.1200	-6.513%	2	3	-98.646%
2024-01-11	26.8700	26.8700	26.8700	26.8700	0.000%	1	1	-98.735%