Dark

MSFT20261218P355
MSFT Dec 18 2026 355.00 Put (MSFT261218P00355000)
option OPRA

EOD

Aug 3, 2026

3.50-31.373%(-1.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8500	3.8500	3.5000	3.5000	-31.373%	22	1,928	0.000%
2026-07-31	5.8200	5.9900	5.0500	5.1000	-11.304%	75	1,924	-31.373%
2026-07-30	9.0000	9.0000	5.4000	5.7500	-67.514%	93	1,945	-39.130%
2026-07-29	16.9200	17.7000	15.0600	17.7000	+3.509%	56	1,954	-80.226%
2026-07-28	17.2900	17.2900	15.8500	17.1000	-5.992%	27	1,943	-79.532%
2026-07-27	18.2000	18.3500	16.7500	18.1900	-10.614%	478	1,942	-80.759%
2026-07-24	20.3500	20.4500	19.9000	20.3500	-7.710%	26	1,609	-82.801%
2026-07-23	21.3200	23.0000	21.3200	22.0500	+10.804%	46	1,625	-84.127%
2026-07-22	18.8400	19.9700	18.8400	19.9000	+15.029%	12	1,644	-82.412%
2026-07-21	17.1800	17.3500	17.1400	17.3000	+4.848%	45	1,644	-79.769%
2026-07-20	19.9400	19.9400	16.5000	16.5000	-13.613%	17	1,659	-78.788%
2026-07-17	18.2000	20.1800	18.2000	19.1000	+10.918%	207	1,658	-81.675%
2026-07-16	19.3600	19.6700	16.7900	17.2200	-11.465%	180	1,663	-79.675%
2026-07-15	20.7300	20.7300	18.8500	19.4500	-9.954%	11	1,665	-82.005%
2026-07-14	22.4700	23.6000	21.2500	21.6000	+10.486%	32	1,662	-83.796%
2026-07-13	21.0500	21.0500	19.5500	19.5500	-13.227%	3	1,643	-82.097%
2026-07-10	21.0500	22.5300	21.0500	22.5300	-0.530%	3	1,644	-84.465%
2026-07-09	24.2500	24.3700	22.6500	22.6500	+0.221%	36	1,644	-84.547%
2026-07-08	22.6500	22.6500	22.0500	22.6000	+9.443%	40	1,647	-84.513%
2026-07-07	19.9000	20.8200	19.8000	20.6500	-5.708%	44	1,609	-83.051%
2026-07-06	21.3500	22.6700	21.3500	21.9000	+5.542%	86	1,589	-84.018%
2026-07-02	21.3500	21.3700	20.7500	20.7500	-4.642%	14	1,539	-83.133%
2026-07-01	23.9500	23.9500	21.7600	21.7600	-19.108%	17	1,539	-83.915%
2026-06-30	26.9000	27.5000	26.6000	26.9000	-5.779%	50	1,531	-86.989%
2026-06-29	25.5000	28.5500	25.3000	28.5500	+5.545%	11	1,535	-87.741%
2026-06-26	31.4500	31.4500	26.9500	27.0500	-20.605%	42	1,533	-87.061%
2026-06-25	29.5200	35.1000	29.5200	34.0700	+26.890%	111	1,531	-89.727%
2026-06-24	23.4500	26.8500	23.4500	26.8500	+6.972%	31	1,529	-86.965%
2026-06-23	24.0500	25.1000	24.0500	25.1000	-5.461%	11	1,514	-86.056%
2026-06-22	25.2000	27.2000	25.2000	26.5500	+10.856%	229	1,516	-86.817%
2026-06-18	23.8500	24.8000	23.0500	23.9500	+1.268%	102	1,329	-85.386%
2026-06-17	19.6000	23.6500	19.6000	23.6500	+24.802%	31	1,329	-85.201%
2026-06-16	18.4900	19.4000	18.4900	18.9500	+8.162%	51	1,329	-81.530%
2026-06-15	17.8500	17.8500	16.8300	17.5200	-15.566%	14	1,300	-80.023%
2026-06-12	21.2500	22.6500	20.7000	20.7500	-2.353%	242	1,300	-83.133%
2026-06-11	19.6000	21.5000	19.6000	21.2500	+17.209%	105	1,275	-83.529%
2026-06-10	17.2500	18.1300	16.9500	18.1300	+5.101%	161	1,220	-80.695%
2026-06-09	15.4500	18.0000	15.4500	17.2500	+15.385%	26	1,142	-79.710%
2026-06-08	14.4000	15.1000	14.4000	14.9500	+2.048%	207	1,135	-76.589%
2026-06-05	12.1500	14.6500	12.1500	14.6500	+24.153%	41	1,006	-76.109%
2026-06-04	11.1000	11.8000	11.1000	11.8000	-4.453%	7	993	-70.339%
2026-06-03	11.7500	12.4500	11.7500	12.3500	+22.277%	12	993	-71.660%
2026-06-02	10.1000	10.1000	10.1000	10.1000	+29.487%	1	985	-65.347%
2026-06-01	7.8200	8.3300	7.8000	7.8000	-11.364%	5	985	-55.128%
2026-05-29	9.8000	9.8500	8.8000	8.8000	-24.464%	29	987	-60.227%
2026-05-28	12.3500	12.3500	11.6200	11.6500	-15.884%	96	988	-69.957%
2026-05-27	14.1500	14.1500	13.6500	13.8500	+0.362%	71	942	-74.729%
2026-05-26	13.5500	13.8000	13.3000	13.8000	+6.977%	20	888	-74.638%
2026-05-22	13.1100	13.2000	12.9000	12.9000	-2.494%	43	877	-72.868%
2026-05-21	13.3800	13.6000	13.2300	13.2300	+0.227%	4	844	-73.545%
2026-05-20	14.5000	14.5000	13.2000	13.2000	+1.538%	8	844	-73.485%
2026-05-18	13.9400	13.9400	12.9500	13.0000	0.000%	35	846	-73.077%
2026-05-15	14.4700	14.4700	12.8000	13.0000	-16.399%	65	846	-73.077%
2026-05-14	15.5500	15.5500	15.5500	15.5500	-4.012%	1	908	-77.492%
2026-05-13	16.0000	16.2000	16.0000	16.2000	+9.017%	11	907	-78.395%
2026-05-12	14.8700	15.2500	14.6000	14.8600	+0.746%	31	907	-76.447%
2026-05-11	14.7000	14.8000	14.4000	14.7500	+9.665%	31	907	-76.271%
2026-05-08	13.4500	13.4500	13.4500	13.4500	+8.907%	1	917	-73.978%
2026-05-07	12.2000	12.7000	11.5500	12.3500	-6.439%	8	918	-71.660%
2026-05-06	13.2000	13.2000	13.2000	13.2000	-8.014%	1	916	-73.485%
2026-05-05	14.3000	14.4500	14.2500	14.3500	+4.364%	11	916	-75.610%
2026-05-04	13.0000	13.7500	13.0000	13.7500	-2.135%	8	916	-74.545%
2026-05-01	13.8000	14.0500	13.7500	14.0500	-9.061%	13	924	-75.089%
2026-04-30	16.4000	17.4000	15.4500	15.4500	+11.151%	54	924	-77.346%
2026-04-29	14.0000	14.3300	13.9000	13.9000	-1.767%	15	921	-74.820%
2026-04-28	14.2000	14.2000	14.1500	14.1500	-4.392%	2	916	-75.265%
2026-04-27	14.9700	14.9700	14.8000	14.8000	+0.680%	2	915	-76.351%
2026-04-24	15.2000	15.2000	14.6400	14.7000	-8.696%	159	914	-76.190%
2026-04-23	15.0500	16.1000	14.7500	16.1000	+27.474%	11	806	-78.261%
2026-04-22	13.3300	13.3300	12.6100	12.6300	-7.675%	11	799	-72.288%
2026-04-21	14.5100	14.5100	13.6800	13.6800	-11.456%	12	806	-74.415%
2026-04-20	14.9700	15.5600	14.9700	15.4500	+5.031%	95	806	-77.346%
2026-04-17	15.0000	15.2900	13.9000	14.7100	-8.916%	116	821	-76.207%
2026-04-16	13.8000	16.9300	13.8000	16.1500	-10.576%	30	913	-78.328%
2026-04-15	19.9700	19.9700	18.0000	18.0600	-17.909%	32	910	-80.620%
2026-04-14	21.9000	22.0000	21.8500	22.0000	-12.070%	32	914	-84.091%
2026-04-13	26.3000	26.3000	25.0200	25.0200	-9.117%	5	902	-86.011%
2026-04-09	29.2500	29.2500	27.5000	27.5300	+5.076%	10	897	-87.287%
2026-04-08	24.8500	26.2000	24.8500	26.2000	-6.429%	14	894	-86.641%
2026-04-06	28.5000	28.5000	28.0000	28.0000	-3.614%	2	906	-87.500%
2026-04-02	29.2800	29.2800	29.0500	29.0500	+1.930%	4	908	-87.952%
2026-04-01	29.5800	29.5800	28.5000	28.5000	-2.230%	2	908	-87.719%
2026-03-31	31.6500	32.5000	29.1200	29.1500	-18.347%	28	909	-87.993%
2026-03-30	34.0300	35.7000	32.5000	35.7000	+0.507%	12	902	-90.196%
2026-03-27	33.4000	35.8000	33.4000	35.5200	+12.762%	242	905	-90.146%
2026-03-26	27.6000	31.5000	27.6000	31.5000	+7.509%	29	803	-88.889%
2026-03-25	29.4000	29.4500	29.0000	29.3000	+3.060%	5	791	-88.055%
2026-03-24	27.8700	28.7000	27.8700	28.4300	+6.320%	143	789	-87.689%
2026-03-20	24.8200	27.5500	24.8000	26.7400	+12.495%	14	690	-86.911%
2026-03-19	23.7700	23.7700	23.7700	23.7700	+2.237%	2	689	-85.276%
2026-03-18	21.9500	23.2500	21.9500	23.2500	+12.048%	4	691	-84.946%
2026-03-17	20.3100	21.0000	20.3100	20.7500	-4.817%	10	689	-83.133%
2026-03-16	22.6600	22.6600	21.8000	21.8000	-7.313%	2	688	-83.945%
2026-03-13	20.9500	23.5600	20.9500	23.5200	+11.469%	58	689	-85.119%
2026-03-12	21.2800	21.5000	21.1000	21.1000	+0.238%	4	689	-83.412%
2026-03-11	21.5000	21.5500	21.0500	21.0500	+1.056%	56	689	-83.373%
2026-03-10	20.8300	20.8300	20.8300	20.8300	-5.318%	1	646	-83.197%
2026-03-09	22.2500	22.3000	21.9500	22.0000	+3.529%	47	646	-84.091%
2026-03-05	20.3000	21.4500	20.3000	21.2500	+1.190%	92	623	-83.529%
2026-03-04	21.3500	21.3500	21.0000	21.0000	-1.408%	2	642	-83.333%
2026-03-03	22.6000	22.6000	21.3000	21.3000	-5.960%	59	642	-83.568%
2026-03-02	22.7500	22.9400	22.5000	22.6500	+9.473%	91	639	-84.547%
2026-02-26	20.6900	20.6900	20.6900	20.6900	-6.168%	22	651	-83.084%
2026-02-25	23.5300	23.5300	21.8000	22.0500	-12.116%	4	651	-84.127%
2026-02-24	24.8700	25.1200	24.8700	25.0900	-2.639%	3	651	-86.050%
2026-02-23	25.0000	25.8000	25.0000	25.7700	+17.136%	5	649	-86.418%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-0.362%	1	648	-84.091%
2026-02-19	22.0800	22.0800	22.0800	22.0800	-1.429%	1	647	-84.149%
2026-02-17	23.1300	23.6200	22.4000	22.4000	-0.267%	4	648	-84.375%
2026-02-13	21.1200	22.4600	21.1200	22.4600	+2.091%	3	644	-84.417%
2026-02-12	20.7500	22.0000	20.7500	22.0000	+7.160%	8	644	-84.091%
2026-02-11	20.5500	20.5500	20.5300	20.5300	+4.213%	11	639	-82.952%
2026-02-09	19.7000	19.7000	19.7000	19.7000	-14.903%	2	630	-82.234%
2026-02-06	22.4800	23.1500	22.4800	23.1500	+3.579%	5	628	-84.881%
2026-02-05	20.3500	22.3500	20.2300	22.3500	+35.045%	18	624	-84.340%
2026-02-04	16.5500	16.5500	16.5500	16.5500	-2.933%	3	625	-78.852%
2026-02-03	16.6300	17.0500	16.6300	17.0500	+15.593%	11	628	-79.472%
2026-02-02	13.8500	15.0500	13.8500	14.7500	+3.364%	73	633	-76.271%
2026-01-30	13.8900	14.5500	13.8900	14.2700	-5.309%	8	604	-75.473%
2026-01-29	13.5000	16.6700	13.5000	15.0700	+75.846%	51	597	-76.775%
2026-01-27	8.9100	8.9100	8.5700	8.5700	-36.140%	5	569	-59.160%
2026-01-21	13.2500	13.4200	13.2500	13.4200	+26.365%	3	571	-73.920%
2026-01-16	10.6200	10.6200	10.6200	10.6200	-3.279%	1	567	-67.043%
2026-01-15	10.9800	10.9800	10.9800	10.9800	+3.195%	1	567	-68.124%
2026-01-14	10.3300	10.8000	10.3300	10.6400	+41.867%	6	566	-67.105%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-15.350%	1	561	-53.333%
2026-01-05	8.9100	8.9100	8.8600	8.8600	+10.062%	2	562	-60.497%
2025-12-31	7.9500	8.1000	7.9500	8.0500	+3.737%	7	561	-56.522%
2025-12-30	7.7600	7.7600	7.7600	7.7600	-3.000%	4	561	-54.897%
2025-12-24	8.0000	8.0600	8.0000	8.0000	-1.840%	400	219	-56.250%
2025-12-23	8.1500	8.1500	8.1500	8.1500	-9.142%	1	219	-57.055%
2025-12-22	8.9700	8.9700	8.9700	8.9700	-4.574%	1	219	-60.981%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+10.588%	5	220	-62.766%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-12.999%	1	220	-58.824%
2025-12-16	10.5000	10.5000	9.7700	9.7700	-6.058%	4	220	-64.176%
2025-12-12	10.4000	10.4000	10.4000	10.4000	-2.804%	1	216	-66.346%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+16.940%	7	215	-67.290%
2025-12-09	9.0500	9.1500	9.0500	9.1500	-1.507%	57	222	-61.749%
2025-12-08	9.0200	9.2900	9.0200	9.2900	-5.685%	4	187	-62.325%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-5.922%	2	184	-64.467%
2025-12-04	10.3800	10.4700	10.3800	10.4700	+4.179%	6	184	-66.571%
2025-12-03	10.4000	10.4000	10.0500	10.0500	+12.291%	2	178	-65.174%
2025-12-01	9.2000	9.2000	8.8500	8.9500	-3.763%	7	178	-60.894%
2025-11-28	9.3500	9.4000	9.3000	9.3000	-3.926%	20	177	-62.366%
2025-11-26	9.6800	9.6800	9.6800	9.6800	-22.869%	1	161	-63.843%
2025-11-21	11.8400	12.5500	11.8400	12.5500	+29.783%	3	161	-72.112%
2025-11-18	9.6700	9.6700	9.6700	9.6700	+8.652%	2	160	-63.806%
2025-11-06	9.3000	9.3000	8.9000	8.9000	+14.839%	47	158	-60.674%
2025-11-04	7.7500	7.7500	7.7500	7.7500	+24.000%	1	113	-54.839%
2025-10-28	6.2500	6.2500	6.2500	6.2500	-25.150%	6	112	-44.000%
2025-10-17	8.3500	8.3500	8.3500	8.3500	+17.606%	10	110	-58.084%
2025-10-06	7.1000	7.1000	7.1000	7.1000	-7.672%	2	110	-50.704%
2025-10-02	7.6900	7.6900	7.6900	7.6900	-3.875%	1	112	-54.486%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-10.913%	1	112	-56.250%
2025-09-10	8.8400	8.9800	8.8400	8.9800	+10.727%	2	113	-61.024%
2025-08-01	8.2300	8.2300	8.1000	8.1100	+0.745%	7	113	-56.843%
2025-07-29	8.0500	8.0500	8.0500	8.0500	-6.395%	1	111	-56.522%
2025-07-18	8.6400	8.6400	8.6000	8.6000	-0.578%	2	110	-59.302%
2025-07-17	8.7400	8.7400	8.6500	8.6500	-8.947%	2	110	-59.538%
2025-07-09	9.5400	9.5400	9.5000	9.5000	-5.941%	2	110	-63.158%
2025-07-08	10.1400	10.1400	10.1000	10.1000	+1.712%	2	110	-65.347%
2025-07-03	9.9900	9.9900	9.9300	9.9300	-14.249%	2	108	-64.753%
2025-06-25	11.6900	11.6900	11.5500	11.5800	-2.278%	6	108	-69.775%
2025-06-24	11.9400	11.9400	11.8500	11.8500	-12.222%	2	106	-70.464%
2025-06-20	13.5900	13.5900	13.5000	13.5000	+0.897%	4	107	-74.074%
2025-06-11	13.4900	13.4900	13.3500	13.3800	-4.769%	6	108	-73.842%
2025-06-10	14.0900	14.0900	14.0500	14.0500	+0.717%	2	111	-75.089%
2025-06-09	14.0900	14.0900	13.9200	13.9500	-3.125%	8	112	-74.910%
2025-06-05	14.4000	14.4000	14.4000	14.4000	-2.834%	5	114	-75.694%
2025-06-04	15.1200	15.1200	14.8200	14.8200	-7.950%	2	115	-76.383%
2025-06-02	16.1000	16.1000	16.1000	16.1000	+0.625%	1	115	-78.261%
2025-05-19	16.1500	16.1500	16.0000	16.0000	-5.771%	15	115	-78.125%
2025-05-14	17.0300	17.0300	16.9800	16.9800	-6.446%	10	110	-79.388%
2025-05-12	18.1500	18.1500	18.1500	18.1500	-17.687%	1	103	-80.716%
2025-05-07	22.0500	22.0500	22.0500	22.0500	-34.002%	2	103	-84.127%
2025-04-23	33.4100	33.4100	33.4100	33.4100	-18.829%	1	105	-89.524%
2025-04-21	41.1600	41.1600	41.1600	41.1600	+38.586%	1	106	-91.497%
2025-04-09	33.0000	33.0000	29.7000	29.7000	-35.025%	2	106	-88.215%
2025-04-08	45.7100	45.7100	45.7100	45.7100	+4.767%	1	105	-92.343%
2025-04-07	43.6300	43.6300	43.6300	43.6300	+30.045%	4	105	-91.978%
2025-03-31	35.3300	35.6600	33.5500	33.5500	+12.963%	55	105	-89.568%
2025-03-19	29.7000	29.7000	29.7000	29.7000	-6.457%	62	136	-88.215%
2025-03-18	31.7500	31.7500	31.7500	31.7500	+37.684%	20	116	-88.976%
2025-02-21	22.9200	23.0600	22.9200	23.0600	-1.242%	8	105	-84.822%
2025-02-12	23.3500	23.3500	23.3500	23.3500	+13.240%	1	105	-85.011%
2025-01-06	20.6200	20.6200	20.6200	20.6200	+1.227%	15	120	-83.026%
2024-12-19	19.4800	20.3700	19.4800	20.3700	+13.230%	40	120	-82.818%
2024-12-16	17.9900	17.9900	17.9900	17.9900	-5.812%	1	121	-80.545%
2024-12-04	19.1000	19.1000	19.1000	19.1000	-16.411%	1	121	-81.675%
2024-11-18	22.7800	22.9900	22.7800	22.8500	+11.463%	12	120	-84.683%
2024-11-13	21.4500	21.4500	20.5000	20.5000	-1.442%	3	120	-82.927%
2024-11-12	21.1500	21.1500	20.8000	20.8000	-23.614%	20	121	-83.173%
2024-10-04	27.2300	27.2300	27.2300	27.2300	-13.253%	2	101	-87.147%
2024-09-05	31.2400	31.3900	30.8000	31.3900	+10.179%	12	101	-88.850%
2024-08-23	28.4900	28.4900	28.4900	28.4900	-9.123%	2	101	-87.715%
2024-08-12	32.1500	32.1500	31.3500	31.3500	-7.658%	2	102	-88.836%
2024-08-07	32.3500	33.9500	32.3000	33.9500	-7.619%	7	102	-89.691%
2024-08-06	36.7500	36.7500	36.7500	36.7500	-0.943%	1	101	-90.476%
2024-08-05	37.1000	37.1000	37.1000	37.1000	+15.938%	2	100	-90.566%
2024-08-02	32.0000	32.0000	32.0000	32.0000	+13.677%	1	98	-89.063%
2024-07-30	28.1500	28.1500	28.1500	28.1500	+16.515%	1	97	-87.567%
2024-07-24	24.1600	24.1600	24.1600	24.1600	+5.043%	1	98	-85.513%
2024-07-22	23.0000	23.0000	23.0000	23.0000	+7.981%	1	99	-84.783%
2024-07-12	21.7000	21.7000	21.3000	21.3000	+10.363%	4	98	-83.568%
2024-07-05	19.3000	19.3000	19.3000	19.3000	-4.313%	2	98	-81.865%
2024-07-03	20.1700	20.1700	20.1700	20.1700	-0.149%	1	98	-82.647%
2024-07-02	20.2000	20.2000	20.2000	20.2000	-3.164%	4	98	-82.673%
2024-07-01	20.8600	20.8600	20.8600	20.8600	-1.789%	1	94	-83.221%
2024-06-27	21.2400	21.2400	21.2400	21.2400	-25.079%	1	93	-83.522%
2024-05-10	28.3500	28.3500	28.3500	28.3500	-3.898%	2	92	-87.654%
2024-05-08	29.2500	29.5000	29.2500	29.5000	-3.279%	17	91	-88.136%
2024-05-06	30.5000	30.5000	30.5000	30.5000	-9.415%	25	76	-88.525%
2024-04-30	32.9500	33.6700	32.9500	33.6700	+4.403%	2	51	-89.605%
2024-04-29	32.2500	32.2500	32.2500	32.2500	-11.644%	25	52	-89.147%
2024-04-25	36.0000	36.5000	36.0000	36.5000	+14.961%	11	27	-90.411%
2024-04-23	31.7500	31.7500	31.7500	31.7500	+0.794%	1	24	-88.976%
2024-04-16	31.5000	31.5000	31.5000	31.5000	+14.338%	3	23	-88.889%
2024-04-11	28.5000	28.5000	27.5500	27.5500	-6.547%	2	23	-87.296%
2024-03-19	29.4800	29.4800	29.4800	29.4800	-15.771%	2	23	-88.128%
2024-03-11	35.0000	35.0000	35.0000	35.0000	+6.286%	20	21	-90.000%
2024-03-05	32.9300	32.9300	32.9300	32.9300	+7.967%	20	33	-89.371%
2024-03-01	30.5000	30.5000	30.5000	30.5000	+2.590%	2	13	-88.525%
2024-02-09	29.7300	29.7300	29.7300	29.7300	-6.451%	1	12	-88.227%
2024-02-08	31.7800	31.7800	31.7800	31.7800	+2.516%	2	11	-88.987%
2024-02-07	31.0000	31.0000	31.0000	31.0000	-9.858%	1	13	-88.710%
2024-01-31	34.2900	34.3900	34.2900	34.3900	+7.469%	2	10	-89.823%
2024-01-30	32.0000	32.0000	32.0000	32.0000	-3.527%	1	10	-89.063%
2024-01-26	33.1700	33.1700	33.1700	33.1700	-6.695%	1	10	-89.448%
2024-01-22	35.5500	35.5500	35.5500	35.5500	0.000%	9	9	-90.155%