Dark

MSFT20261218P335
MSFT Dec 18 2026 335.00 Put (MSFT261218P00335000)
option OPRA

EOD

Aug 3, 2026

2.22-30.625%(-0.98)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7100	2.7100	2.2200	2.2200	-30.625%	113	2,093	0.000%
2026-07-31	3.8300	3.8300	3.2000	3.2000	-17.313%	21	2,098	-30.625%
2026-07-30	4.5000	4.5000	3.3800	3.8700	-66.781%	259	2,099	-42.636%
2026-07-29	11.6500	11.6500	10.1800	11.6500	+6.199%	35	2,168	-80.944%
2026-07-28	10.7500	10.9700	10.2500	10.9700	-0.544%	89	2,185	-79.763%
2026-07-27	12.0700	12.0700	10.9500	11.0300	-17.068%	74	2,197	-79.873%
2026-07-24	14.3000	14.3000	13.2000	13.3000	-11.333%	66	2,198	-83.308%
2026-07-23	14.0800	15.5800	14.0800	15.0000	+8.303%	14	2,218	-85.200%
2026-07-22	13.4300	13.8500	13.4300	13.8500	+18.884%	2	2,208	-83.971%
2026-07-21	11.4000	11.6500	11.4000	11.6500	+4.018%	40	2,206	-80.944%
2026-07-20	13.3000	13.5500	11.1000	11.2000	-12.840%	71	2,166	-80.179%
2026-07-17	13.6000	13.7500	12.8500	12.8500	+9.362%	129	2,096	-82.724%
2026-07-16	11.7500	11.7500	11.7500	11.7500	-9.546%	3	2,119	-81.106%
2026-07-15	12.9900	12.9900	12.9900	12.9900	-11.331%	5	2,122	-82.910%
2026-07-14	16.4500	16.8500	14.6500	14.6500	+6.545%	8	2,117	-84.846%
2026-07-13	14.3000	14.3000	13.7500	13.7500	-11.290%	11	2,112	-83.855%
2026-07-10	15.4500	15.7500	15.4500	15.5000	+0.977%	11	2,109	-85.677%
2026-07-09	17.9900	17.9900	15.3500	15.3500	-0.968%	11	2,103	-85.537%
2026-07-08	15.6600	15.6600	15.5000	15.5000	+11.511%	2	2,097	-85.677%
2026-07-07	13.7000	13.9000	13.7000	13.9000	-7.023%	5	2,096	-84.029%
2026-07-06	15.8000	15.8500	14.9500	14.9500	+3.103%	13	2,096	-85.151%
2026-07-02	14.8000	14.8000	14.3800	14.5000	-7.051%	7	2,085	-84.690%
2026-07-01	17.6800	17.6800	15.1000	15.6000	-18.538%	139	2,085	-85.769%
2026-06-30	19.6100	19.6100	19.0400	19.1500	-5.198%	75	2,017	-88.407%
2026-06-29	18.2500	20.2000	18.2500	20.2000	+4.339%	57	2,007	-89.010%
2026-06-26	23.5000	23.9000	19.1700	19.3600	-20.980%	315	2,005	-88.533%
2026-06-25	20.4800	25.7500	20.2300	24.5000	+22.561%	505	1,955	-90.939%
2026-06-24	17.3000	19.9900	16.9500	19.9900	+17.588%	76	1,772	-88.894%
2026-06-23	17.7000	17.7000	16.6700	17.0000	-9.623%	179	1,757	-86.941%
2026-06-22	16.3000	19.4000	16.3000	18.8100	+12.635%	88	1,669	-88.198%
2026-06-18	16.2700	17.3000	15.9500	16.7000	+1.212%	242	1,477	-86.707%
2026-06-17	13.8500	16.7000	13.8500	16.5000	+29.310%	507	1,477	-86.545%
2026-06-16	12.9500	13.0400	12.7600	12.7600	+10.572%	3	1,477	-82.602%
2026-06-15	12.4700	12.5000	11.5400	11.5400	-20.249%	34	1,477	-80.763%
2026-06-12	16.1500	16.2500	14.4700	14.4700	-1.565%	178	1,467	-84.658%
2026-06-11	13.7500	15.2500	13.7500	14.7000	+16.206%	303	1,412	-84.898%
2026-06-10	12.0500	12.6500	11.8000	12.6500	+19.905%	62	1,290	-82.451%
2026-06-09	10.5500	10.5500	10.5500	10.5500	+5.184%	1	1,275	-78.957%
2026-06-08	10.0000	10.2000	9.8500	10.0300	-0.199%	11	1,274	-77.866%
2026-06-05	8.8500	10.0500	8.8500	10.0500	+27.215%	6	1,267	-77.910%
2026-06-04	7.8500	7.9000	7.8500	7.9000	-7.602%	6	1,262	-71.899%
2026-06-03	8.3500	8.5500	8.3500	8.5500	+21.277%	4	1,267	-74.035%
2026-06-02	6.6600	7.0500	6.6600	7.0500	+30.556%	17	1,267	-68.511%
2026-06-01	4.7200	5.4500	4.7200	5.4000	-8.629%	11	1,280	-58.889%
2026-05-29	7.0000	7.0000	5.9100	5.9100	-26.309%	18	1,278	-62.437%
2026-05-28	8.5400	8.5400	8.0200	8.0200	-16.021%	10	1,277	-72.319%
2026-05-27	9.4000	9.6400	9.4000	9.5500	+4.372%	5	1,274	-76.754%
2026-05-26	9.1500	9.2700	8.9500	9.1500	+2.235%	21	1,274	-75.738%
2026-05-22	8.9000	8.9500	8.9000	8.9500	-2.612%	2	1,293	-75.196%
2026-05-21	9.2000	9.2000	9.1900	9.1900	-0.863%	2	1,294	-75.843%
2026-05-19	9.2700	9.2700	9.2700	9.2700	+2.431%	1	1,294	-76.052%
2026-05-18	10.4500	10.4500	9.0500	9.0500	-2.162%	42	1,295	-75.470%
2026-05-15	8.9000	9.2500	8.9000	9.2500	-15.525%	4	1,295	-76.000%
2026-05-14	10.9500	10.9500	10.9500	10.9500	-3.524%	1	1,299	-79.726%
2026-05-13	11.3500	11.3500	11.3500	11.3500	+8.925%	1	1,299	-80.441%
2026-05-12	10.4000	10.5400	10.4000	10.4200	+2.559%	24	1,299	-78.695%
2026-05-11	10.5000	10.5000	10.1600	10.1600	+6.835%	5	1,299	-78.150%
2026-05-08	9.5100	9.5100	9.5100	9.5100	+16.401%	2	1,315	-76.656%
2026-05-07	8.1700	8.1700	8.1700	8.1700	-13.085%	1	1,317	-72.827%
2026-05-06	9.6000	9.6000	9.4000	9.4000	-5.528%	2	1,317	-76.383%
2026-05-05	9.2500	10.1000	9.2500	9.9500	+4.737%	43	1,317	-77.688%
2026-05-04	9.3500	9.5000	9.3500	9.5000	-2.564%	4	1,328	-76.632%
2026-05-01	9.9000	9.9000	9.7000	9.7500	-17.722%	9	1,329	-77.231%
2026-04-30	10.7000	12.2500	10.7000	11.8500	+20.918%	103	1,329	-81.266%
2026-04-29	10.2000	10.2000	9.8000	9.8000	+0.513%	37	1,334	-77.347%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-3.751%	10	1,356	-77.231%
2026-04-27	10.5500	10.5500	9.9500	10.1300	-4.344%	59	1,366	-78.085%
2026-04-24	10.9000	10.9000	10.5900	10.5900	-11.750%	3	1,357	-79.037%
2026-04-23	10.5000	12.0000	10.5000	12.0000	+34.078%	5	1,355	-81.500%
2026-04-22	9.0200	9.0200	8.9500	8.9500	-8.487%	32	1,354	-75.196%
2026-04-21	10.6000	10.6000	9.7500	9.7800	-11.493%	15	1,363	-77.301%
2026-04-20	10.6700	11.1700	10.6700	11.0500	+5.439%	16	1,363	-79.910%
2026-04-17	10.3100	10.5000	10.0000	10.4800	-9.028%	12	1,369	-78.817%
2026-04-16	11.6000	12.0000	11.5200	11.5200	-9.505%	38	1,369	-80.729%
2026-04-15	14.3800	14.3800	12.4100	12.7300	-22.848%	8	1,380	-82.561%
2026-04-14	16.5000	16.5000	16.5000	16.5000	-12.374%	1	1,383	-86.545%
2026-04-13	19.0000	19.2500	18.6000	18.8300	-10.758%	163	1,383	-88.210%
2026-04-10	20.8000	21.1000	20.8000	21.1000	+3.686%	9	1,337	-89.479%
2026-04-09	21.4500	21.4500	20.2600	20.3500	-1.357%	17	1,335	-89.091%
2026-04-08	17.8500	20.6300	17.8500	20.6300	-3.191%	7	1,329	-89.239%
2026-04-07	21.1400	21.7500	21.1400	21.3100	+2.699%	94	1,329	-89.582%
2026-04-06	21.3000	21.3000	20.7500	20.7500	-4.466%	5	1,297	-89.301%
2026-04-01	21.5000	21.8000	21.5000	21.7200	-1.719%	6	1,299	-89.779%
2026-03-31	22.4000	22.4000	22.1000	22.1000	-16.792%	38	1,297	-89.955%
2026-03-30	25.2500	26.9000	24.2500	26.5600	-1.811%	29	1,282	-91.642%
2026-03-27	26.9700	27.0500	25.7500	27.0500	+18.381%	31	1,272	-91.793%
2026-03-26	21.5200	23.0000	21.1600	22.8500	+5.543%	326	1,172	-90.284%
2026-03-25	20.7500	22.1200	20.6500	21.6500	+0.324%	150	1,027	-89.746%
2026-03-24	20.4000	21.6500	20.4000	21.5800	+9.100%	33	911	-89.713%
2026-03-23	19.7800	19.7800	19.7800	19.7800	-2.562%	2	896	-88.777%
2026-03-20	18.9200	20.9000	18.9200	20.3000	+16.133%	14	897	-89.064%
2026-03-19	17.7000	17.7000	17.4800	17.4800	+13.876%	7	901	-87.300%
2026-03-17	14.7300	15.3500	14.7300	15.3500	-2.229%	12	903	-85.537%
2026-03-16	15.7000	15.7000	15.7000	15.7000	0.000%	18	902	-85.860%
2026-03-13	15.7000	15.7000	15.7000	15.7000	-1.691%	1	897	-85.860%
2026-03-12	15.9700	15.9700	15.9700	15.9700	-0.125%	1	898	-86.099%
2026-03-11	15.9900	15.9900	15.9900	15.9900	+1.203%	2	897	-86.116%
2026-03-10	15.8000	15.8000	15.8000	15.8000	-3.951%	1	896	-85.949%
2026-03-09	16.5600	16.6000	16.1000	16.4500	+4.777%	54	896	-86.505%
2026-03-06	15.7600	15.7600	15.7000	15.7000	+1.552%	18	854	-85.860%
2026-03-05	15.4500	15.4600	15.4500	15.4600	-1.841%	7	852	-85.640%
2026-03-03	18.6000	18.6000	15.7500	15.7500	-6.970%	42	854	-85.905%
2026-03-02	17.0500	17.0500	16.9200	16.9300	-7.284%	24	865	-86.887%
2026-02-27	18.0500	18.2600	18.0500	18.2600	+12.369%	2	843	-87.842%
2026-02-26	16.0000	16.3000	16.0000	16.2500	0.000%	127	843	-86.338%
2026-02-25	16.2500	16.2500	16.2500	16.2500	-12.728%	2	823	-86.338%
2026-02-24	18.7600	18.8400	18.4600	18.6200	-6.432%	61	823	-88.077%
2026-02-23	19.0600	19.9000	19.0000	19.9000	+23.988%	9	823	-88.844%
2026-02-20	16.5000	16.5000	16.0500	16.0500	-1.835%	178	819	-86.168%
2026-02-19	16.4000	16.4000	16.3000	16.3500	+8.638%	28	648	-86.422%
2026-02-18	15.0500	15.0500	15.0500	15.0500	-6.638%	1	671	-85.249%
2026-02-13	15.6600	16.1200	15.6600	16.1200	+4.675%	24	647	-86.228%
2026-02-11	14.1400	15.4000	14.1400	15.4000	+18.280%	15	647	-85.584%
2026-02-09	15.8000	15.8000	13.0000	13.0200	-20.123%	16	644	-82.949%
2026-02-06	16.9200	16.9900	16.3000	16.3000	-4.511%	17	644	-86.380%
2026-02-05	16.7300	17.0700	14.8500	17.0700	+32.326%	25	643	-86.995%
2026-02-04	12.9100	12.9100	12.9000	12.9000	-1.976%	20	622	-82.791%
2026-02-03	11.7300	13.1600	11.7300	13.1600	+22.419%	24	625	-83.131%
2026-02-02	10.2500	11.0000	10.2000	10.7500	-1.376%	130	605	-79.349%
2026-01-30	9.6200	10.9000	9.6000	10.9000	+3.220%	35	567	-79.633%
2026-01-29	10.3400	12.2500	10.3400	10.5600	+73.399%	43	556	-78.977%
2026-01-28	5.9500	6.0900	5.9500	6.0900	-22.420%	17	530	-63.547%
2026-01-23	7.8500	7.8500	7.8500	7.8500	-5.422%	5	521	-71.720%
2026-01-22	8.3000	8.3500	8.2500	8.3000	-8.791%	77	526	-73.253%
2026-01-21	8.1000	9.1000	8.1000	9.1000	+15.190%	7	499	-75.604%
2026-01-20	7.8600	7.9000	7.8600	7.9000	+8.666%	39	494	-71.899%
2026-01-14	7.2700	7.2700	7.2700	7.2700	+0.972%	1	500	-69.464%
2026-01-02	7.1500	7.2000	7.1500	7.2000	+24.567%	2	499	-69.167%
2025-12-29	5.7800	5.7800	5.7800	5.7800	-2.034%	1	498	-61.592%
2025-12-26	5.9000	5.9000	5.9000	5.9000	-2.801%	1	498	-62.373%
2025-12-23	6.0700	6.0700	6.0700	6.0700	-7.328%	1	497	-63.427%
2025-12-22	6.5500	6.5500	6.5500	6.5500	-9.655%	7	498	-66.107%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-5.229%	1	491	-69.379%
2025-12-16	7.6500	7.6500	7.6500	7.6500	-2.548%	1	491	-70.980%
2025-12-11	7.9000	7.9000	7.8500	7.8500	-0.254%	5	485	-71.720%
2025-12-10	7.7500	7.8700	7.7500	7.8700	+17.288%	17	485	-71.792%
2025-12-08	6.7100	6.7100	6.7100	6.7100	-16.438%	3	480	-66.915%
2025-12-03	8.0200	8.0300	8.0200	8.0300	+22.595%	3	477	-72.354%
2025-12-02	6.5500	6.7000	6.5500	6.5500	-20.122%	81	476	-66.107%
2025-11-24	8.4000	8.4000	8.1500	8.2000	-5.202%	7	395	-72.927%
2025-11-21	9.5000	9.9000	8.6500	8.6500	+29.104%	7	391	-74.335%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+12.605%	1	386	-66.866%
2025-11-11	5.9500	5.9500	5.9500	5.9500	-2.936%	2	385	-62.689%
2025-11-10	6.1300	6.1300	6.1300	6.1300	+2.167%	2	385	-63.785%
2025-11-04	6.0400	6.0400	6.0000	6.0000	+21.457%	3	384	-63.000%
2025-10-30	4.9400	4.9400	4.9400	4.9400	-9.689%	1	385	-55.061%
2025-10-23	5.4700	5.4700	5.4700	5.4700	-4.035%	4	384	-59.415%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-15.680%	2	380	-61.053%
2025-09-08	6.7600	6.7600	6.7600	6.7600	+8.857%	1	378	-67.160%
2025-08-25	6.2100	6.2100	6.2100	6.2100	-9.078%	1	377	-64.251%
2025-08-20	6.8300	6.8300	6.8300	6.8300	-3.531%	1	377	-67.496%
2025-07-09	7.0800	7.0800	7.0800	7.0800	-6.101%	5	377	-68.644%
2025-07-08	7.9400	7.9400	7.5400	7.5400	-2.960%	7	382	-70.557%
2025-07-03	7.8900	7.8900	7.7700	7.7700	-5.589%	2	382	-71.429%
2025-07-02	8.2300	8.2300	8.2300	8.2300	-2.488%	1	382	-73.026%
2025-07-01	8.5400	8.5400	8.4400	8.4400	+1.078%	2	382	-73.697%
2025-06-30	8.4400	8.4400	8.3500	8.3500	-4.571%	2	382	-73.413%
2025-06-26	9.1900	9.1900	8.7500	8.7500	-4.891%	6	382	-74.629%
2025-06-25	9.2900	9.3400	9.2000	9.2000	-2.128%	4	382	-75.870%
2025-06-24	9.5400	9.5400	9.3500	9.4000	-11.321%	4	382	-76.383%
2025-06-16	10.7400	10.7400	10.6000	10.6000	+0.952%	2	382	-79.057%
2025-06-11	10.6000	10.6900	10.5000	10.5000	-4.719%	11	382	-78.857%
2025-06-10	11.1900	11.1900	11.0200	11.0200	0.000%	6	382	-79.855%
2025-06-09	10.9500	11.1400	10.9500	11.0200	-1.343%	5	382	-79.855%
2025-06-06	11.1900	11.1900	11.1700	11.1700	-5.976%	4	384	-80.125%
2025-06-04	11.9400	11.9400	11.8800	11.8800	-2.623%	2	384	-81.313%
2025-06-03	12.2000	12.2000	12.2000	12.2000	-3.785%	1	384	-81.803%
2025-06-02	12.8400	12.8400	12.6800	12.6800	-0.314%	4	384	-82.492%
2025-05-30	12.8000	12.9000	12.7200	12.7200	-3.636%	8	384	-82.547%
2025-05-29	13.2000	13.2000	13.2000	13.2000	+0.763%	20	383	-83.182%
2025-05-27	13.2400	13.2400	13.1000	13.1000	-8.006%	2	402	-83.053%
2025-05-12	14.2400	14.2400	14.2400	14.2400	-55.639%	1	402	-84.410%
2025-04-22	33.0000	33.0000	32.1000	32.1000	-8.286%	2	401	-93.084%
2025-04-21	32.9000	35.0000	32.9000	35.0000	+3.032%	2	402	-93.657%
2025-04-09	33.9700	33.9700	33.9700	33.9700	-1.250%	10	401	-93.465%
2025-04-08	34.4000	34.4000	34.4000	34.4000	-0.807%	10	401	-93.547%
2025-04-07	34.6800	34.6800	34.6800	34.6800	+2.150%	1	401	-93.599%
2025-04-04	32.5000	33.9500	32.5000	33.9500	+24.359%	32	400	-93.461%
2025-04-03	27.3000	27.3000	27.3000	27.3000	+0.220%	32	415	-91.868%
2025-03-31	27.2400	27.2400	27.2400	27.2400	+26.757%	1	415	-91.850%
2025-03-26	21.4900	21.4900	21.4900	21.4900	-6.075%	1	415	-89.670%
2025-03-19	22.8800	22.8800	22.8800	22.8800	-7.368%	1	414	-90.297%
2025-03-18	24.6000	24.7000	24.6000	24.7000	+6.695%	35	413	-91.012%
2025-03-17	23.1500	23.1500	23.1500	23.1500	-7.140%	10	383	-90.410%
2025-03-12	24.9300	24.9300	24.9300	24.9300	-6.978%	1	383	-91.095%
2025-03-10	26.8000	26.8000	26.8000	26.8000	+29.281%	5	382	-91.716%
2025-02-25	20.7300	20.7300	20.7300	20.7300	+16.657%	1	386	-89.291%
2025-02-18	17.7700	17.7700	17.7700	17.7700	-0.726%	50	386	-87.507%
2025-02-14	17.9000	17.9000	17.9000	17.9000	+4.985%	30	421	-87.598%
2025-01-31	17.2500	17.2500	17.0500	17.0500	-11.429%	40	421	-86.979%
2025-01-30	19.2500	19.2500	19.2500	19.2500	+24.194%	100	441	-88.468%
2025-01-27	16.5000	16.8500	15.5000	15.5000	+12.319%	213	454	-85.677%
2025-01-23	13.8000	13.8000	13.8000	13.8000	+1.545%	19	495	-83.913%
2025-01-22	13.5900	13.5900	13.5900	13.5900	-16.318%	19	476	-83.664%
2025-01-15	16.2000	16.2400	16.2000	16.2400	-12.216%	28	476	-86.330%
2025-01-13	18.5000	18.5000	18.5000	18.5000	+6.628%	1	466	-88.000%
2025-01-10	17.3500	17.3500	17.3500	17.3500	+0.521%	20	467	-87.205%
2025-01-03	17.2600	17.2600	17.2600	17.2600	+22.411%	50	477	-87.138%
2024-12-26	14.1000	14.1000	14.1000	14.1000	-4.082%	200	452	-84.255%
2024-12-06	14.9000	14.9500	14.7000	14.7000	-6.962%	40	252	-84.898%
2024-11-25	15.8100	15.8100	15.8000	15.8000	-15.054%	6	252	-85.949%
2024-11-20	18.6000	18.6000	18.6000	18.6000	+4.494%	2	252	-88.065%
2024-11-18	17.9500	17.9500	17.8000	17.8000	-3.523%	8	250	-87.528%
2024-11-15	19.3800	19.3800	18.4500	18.4500	-10.219%	108	248	-87.967%
2024-11-05	20.5500	20.5500	20.5500	20.5500	-5.300%	8	249	-89.197%
2024-10-31	21.7000	21.7000	21.7000	21.7000	+19.890%	1	241	-89.770%
2024-10-29	18.0500	18.1000	18.0500	18.1000	-4.737%	150	240	-87.735%
2024-09-17	19.0000	19.0000	19.0000	19.0000	-7.000%	100	390	-88.316%
2024-09-13	20.4000	20.4300	20.4000	20.4300	-12.318%	500	290	-89.134%
2024-08-26	23.3000	23.3000	23.3000	23.3000	+1.260%	10	40	-90.472%
2024-08-22	23.0100	23.0100	23.0100	23.0100	+6.775%	1	30	-90.352%
2024-08-21	21.5500	21.5500	21.5500	21.5500	-32.593%	1	29	-89.698%
2024-08-05	31.9700	31.9700	31.9700	31.9700	+38.698%	1	28	-93.056%
2024-07-31	22.5800	23.0500	22.5800	23.0500	+12.659%	2	28	-90.369%
2024-07-24	20.4600	20.4600	20.4600	20.4600	+16.515%	2	28	-89.150%
2024-07-11	17.5600	17.5600	17.5600	17.5600	+9.272%	6	26	-87.358%
2024-07-09	16.0700	16.0700	16.0700	16.0700	-24.198%	20	32	-86.185%
2024-05-30	21.2000	21.2000	21.2000	21.2000	+6.533%	1	52	-89.528%
2024-05-29	19.9000	19.9000	19.9000	19.9000	-20.969%	20	51	-88.844%
2024-05-06	25.1800	25.1800	25.1800	25.1800	-0.866%	10	33	-91.183%
2024-05-03	25.4000	25.4700	25.4000	25.4000	-5.926%	66	41	-91.260%
2024-04-18	27.0000	27.0000	27.0000	27.0000	+13.350%	2	19	-91.778%
2024-03-25	23.8200	23.8200	23.8200	23.8200	-0.750%	1	17	-90.680%
2024-03-18	24.0000	24.0000	24.0000	24.0000	-6.796%	6	16	-90.750%
2024-03-04	25.7500	25.7500	25.7500	25.7500	-6.872%	10	10	-91.379%
2024-02-20	27.6100	27.6500	27.6100	27.6500	+7.881%	10	10	-91.971%
2024-02-13	25.6300	25.6300	25.6300	25.6300	-2.176%	1	1	-91.338%
2024-02-08	26.2000	26.2000	26.2000	26.2000	-7.289%	1	1	-91.527%
2024-01-31	27.8000	28.2600	27.8000	28.2600	0.000%	2	2	-92.144%