Dark

MSFT20261218P435
MSFT Dec 18 2026 435.00 Put (MSFT261218P00435000)
option OPRA

EOD

Aug 3, 2026

15.80-28.668%(-6.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.3500	18.3500	15.6500	15.8000	-28.668%	21	1,128	0.000%
2026-07-31	24.9000	26.0100	22.1000	22.1500	-15.296%	220	1,138	-28.668%
2026-07-30	28.7000	29.3200	24.8200	26.1500	-51.726%	548	939	-39.579%
2026-07-29	54.1800	54.1800	54.1700	54.1700	-2.834%	10	658	-70.833%
2026-07-28	56.1000	56.1000	54.9100	55.7500	-5.508%	8	658	-71.659%
2026-07-27	60.1800	60.6000	59.0000	59.0000	-10.579%	8	662	-73.220%
2026-07-24	65.9800	65.9800	65.9800	65.9800	-4.777%	1	665	-76.053%
2026-07-23	69.2900	69.2900	69.2900	69.2900	+23.138%	1	666	-77.197%
2026-07-21	56.1500	56.2700	56.1500	56.2700	+1.005%	2	665	-71.921%
2026-07-16	55.7100	55.7100	55.7100	55.7100	-7.535%	1	664	-71.639%
2026-07-15	64.1000	64.1000	60.2500	60.2500	-9.711%	29	664	-73.776%
2026-07-14	68.8700	68.8700	65.3000	66.7300	-0.030%	12	662	-76.322%
2026-07-10	65.5800	68.3400	65.5800	66.7500	-4.588%	6	660	-76.330%
2026-07-09	71.2700	71.2700	69.9600	69.9600	+4.418%	18	656	-77.416%
2026-07-08	67.0500	67.0500	67.0000	67.0000	+2.212%	2	655	-76.418%
2026-07-01	65.5500	65.5500	65.5500	65.5500	-14.426%	8	655	-75.896%
2026-06-30	76.3800	76.6000	76.3800	76.6000	-13.661%	2	655	-79.373%
2026-06-25	86.3000	91.6500	86.3000	88.7200	+14.596%	24	655	-82.191%
2026-06-22	77.4200	77.4200	77.4200	77.4200	+8.660%	1	645	-79.592%
2026-06-18	71.2500	71.2500	71.2500	71.2500	+26.397%	2	645	-77.825%
2026-06-15	56.3100	56.3700	56.3100	56.3700	-16.686%	2	645	-71.971%
2026-06-12	65.5600	67.6600	65.5400	67.6600	+4.932%	83	644	-76.648%
2026-06-11	64.2500	64.4800	63.7200	64.4800	+15.971%	43	604	-75.496%
2026-06-10	55.4000	55.6600	55.4000	55.6000	+0.633%	21	590	-71.583%
2026-06-09	50.2000	57.3400	50.2000	55.2500	+10.721%	7	595	-71.403%
2026-06-08	49.9500	50.0000	49.9000	49.9000	+18.668%	334	593	-68.337%
2026-06-05	42.0500	42.0500	42.0500	42.0500	+5.125%	2	308	-62.426%
2026-06-04	40.0000	40.0000	40.0000	40.0000	-6.868%	1	308	-60.500%
2026-06-03	39.6400	42.9500	39.6400	42.9500	+17.833%	53	308	-63.213%
2026-06-02	33.1000	36.4500	33.1000	36.4500	+26.125%	28	282	-56.653%
2026-06-01	28.9100	30.2700	28.9000	28.9000	-15.000%	17	297	-45.329%
2026-05-29	35.9000	36.8000	34.0000	34.0000	-16.687%	298	297	-53.529%
2026-05-28	42.4000	42.4000	40.8000	40.8100	-18.380%	4	482	-61.284%
2026-05-27	50.0000	50.0000	50.0000	50.0000	+11.235%	1	481	-68.400%
2026-05-22	44.6000	44.9500	44.5000	44.9500	-1.187%	11	482	-64.850%
2026-05-21	45.8500	45.8500	45.4900	45.4900	+4.096%	106	471	-65.267%
2026-05-20	48.0500	48.0500	43.7000	43.7000	-3.147%	302	471	-63.844%
2026-05-18	45.1200	45.1200	45.1200	45.1200	+7.685%	1	683	-64.982%
2026-05-15	47.6500	47.6500	41.9000	41.9000	-20.764%	5	683	-62.291%
2026-05-13	52.9800	52.9800	52.8800	52.8800	+6.742%	10	686	-70.121%
2026-05-12	49.5400	49.5400	49.5400	49.5400	+6.423%	2	684	-68.107%
2026-05-08	45.5000	46.6000	45.5000	46.5500	+10.570%	43	684	-66.058%
2026-05-07	41.0000	42.1000	41.0000	42.1000	-9.365%	27	719	-62.470%
2026-05-06	48.6000	48.6000	45.0500	46.4500	-1.212%	6	709	-65.985%
2026-05-04	47.0200	47.0200	47.0200	47.0200	+3.797%	1	711	-66.397%
2026-05-01	46.3000	46.3000	45.3000	45.3000	-14.993%	16	701	-65.121%
2026-04-30	53.2900	53.2900	53.2900	53.2900	+16.915%	1	701	-70.351%
2026-04-29	45.1700	45.5800	44.6500	45.5800	+2.496%	3	702	-65.336%
2026-04-27	45.3500	45.6400	44.4700	44.4700	-5.884%	4	701	-64.470%
2026-04-24	47.2500	47.2500	47.2500	47.2500	+16.065%	1	700	-66.561%
2026-04-22	40.9000	40.9000	40.7100	40.7100	-8.824%	62	700	-61.189%
2026-04-21	44.6500	44.6500	44.6500	44.6500	-2.977%	25	669	-64.614%
2026-04-20	46.0200	46.0200	46.0200	46.0200	+3.649%	1	669	-65.667%
2026-04-17	45.2600	45.2600	42.4500	44.4000	-6.957%	47	670	-64.414%
2026-04-16	47.4000	47.7900	47.4000	47.7200	-35.817%	134	663	-66.890%
2026-04-01	74.3500	74.3500	74.3500	74.3500	-11.803%	20	663	-78.749%
2026-03-30	82.2200	84.3000	82.2200	84.3000	+15.400%	2	643	-81.257%
2026-03-25	74.6000	74.6000	73.0500	73.0500	-1.483%	3	644	-78.371%
2026-03-24	74.1500	74.1500	74.1500	74.1500	+17.698%	1	644	-78.692%
2026-03-19	63.0000	63.0000	63.0000	63.0000	+1.368%	20	643	-74.921%
2026-03-18	62.1500	62.1500	62.1500	62.1500	+6.787%	4	643	-74.578%
2026-03-16	58.2000	58.2000	58.2000	58.2000	-4.793%	5	647	-72.852%
2026-03-13	61.2300	61.2300	61.1300	61.1300	+6.777%	10	652	-74.153%
2026-03-12	57.3000	57.3000	57.2500	57.2500	+1.868%	19	656	-72.402%
2026-03-09	57.4500	57.4500	56.0500	56.2000	+0.357%	34	667	-71.886%
2026-03-06	56.0000	56.0000	56.0000	56.0000	-1.374%	2	655	-71.786%
2026-03-05	56.9000	56.9000	56.7000	56.7800	+1.665%	8	655	-72.173%
2026-03-04	57.6000	57.6000	55.8500	55.8500	-2.954%	3	655	-71.710%
2026-03-03	57.5500	57.5500	57.5500	57.5500	-5.656%	1	656	-72.546%
2026-03-02	61.0000	61.0000	61.0000	61.0000	-7.632%	21	656	-74.098%
2026-02-24	70.0500	70.0500	66.0400	66.0400	-4.151%	3	656	-76.075%
2026-02-23	68.0700	68.9000	67.3500	68.9000	+13.546%	4	657	-77.068%
2026-02-20	60.6800	60.6800	60.6800	60.6800	+3.549%	2	657	-73.962%
2026-02-19	58.6000	58.6000	58.6000	58.6000	-3.966%	5	656	-73.038%
2026-02-17	62.7000	62.7000	60.3500	61.0200	+5.443%	5	656	-74.107%
2026-02-13	59.2700	60.0000	57.8700	57.8700	+0.416%	5	655	-72.697%
2026-02-12	57.6300	57.6300	57.6300	57.6300	-0.604%	1	655	-72.584%
2026-02-11	57.9800	57.9800	57.9800	57.9800	+20.315%	2	655	-72.749%
2026-02-10	48.1900	48.1900	48.1900	48.1900	-7.859%	1	655	-67.213%
2026-02-09	53.9000	53.9000	52.3000	52.3000	-11.864%	10	655	-69.790%
2026-02-06	61.5200	61.5200	59.3400	59.3400	-6.551%	5	653	-73.374%
2026-02-05	60.0000	63.7500	58.5500	63.5000	+25.792%	24	653	-75.118%
2026-02-04	50.6000	50.6000	49.8900	50.4800	-3.866%	6	673	-68.700%
2026-02-03	50.9000	52.5100	50.9000	52.5100	+15.280%	43	673	-69.910%
2026-02-02	44.5000	45.7500	44.5000	45.5500	+3.405%	12	672	-65.313%
2026-01-30	41.0900	44.3000	40.3300	44.0500	-7.009%	30	666	-64.132%
2026-01-29	43.2900	47.9000	42.0000	47.3700	+88.125%	49	678	-66.646%
2026-01-27	26.3500	26.3500	25.1500	25.1800	-10.391%	109	664	-37.252%
2026-01-26	27.8000	28.1000	27.8000	28.1000	-3.003%	10	586	-43.772%
2026-01-23	29.0000	29.0100	28.9700	28.9700	-15.044%	20	581	-45.461%
2026-01-22	36.1000	36.1000	34.1000	34.1000	-8.799%	8	578	-53.666%
2026-01-21	35.0500	38.2500	35.0500	37.3900	+13.647%	170	582	-57.743%
2026-01-20	33.1000	33.4500	32.8800	32.9000	+10.033%	84	424	-51.976%
2026-01-16	32.0000	32.0000	29.9000	29.9000	-9.063%	11	371	-47.157%
2026-01-15	31.2700	33.1000	31.1000	32.8800	+1.670%	30	371	-51.946%
2026-01-14	31.5000	32.3400	31.5000	32.3400	+14.074%	8	348	-51.144%
2026-01-13	27.2500	28.3500	27.2500	28.3500	+11.834%	10	348	-44.268%
2026-01-12	25.3500	25.3500	25.3500	25.3500	-0.588%	2	338	-37.673%
2026-01-09	25.5000	25.6000	25.5000	25.5000	-4.027%	7	336	-38.039%
2026-01-08	25.3000	26.5700	25.3000	26.5700	+9.342%	46	335	-40.534%
2026-01-07	23.8000	24.3000	23.0600	24.3000	-12.116%	11	327	-34.979%
2026-01-06	27.6200	27.6500	27.6200	27.6500	+3.249%	2	322	-42.857%
2026-01-05	26.7800	26.7800	26.7800	26.7800	-4.698%	26	324	-41.001%
2026-01-02	25.9000	28.3000	25.9000	28.1000	+14.228%	21	298	-43.772%
2025-12-31	24.1500	24.6000	24.1500	24.6000	+1.235%	10	283	-35.772%
2025-12-29	24.3000	24.3000	24.3000	24.3000	+1.461%	5	283	-34.979%
2025-12-26	23.9200	23.9500	23.9200	23.9500	-2.958%	2	283	-34.029%
2025-12-23	24.6800	24.6800	24.6800	24.6800	-4.857%	10	283	-35.981%
2025-12-19	25.6900	25.9400	25.6900	25.9400	-9.078%	6	283	-39.090%
2025-12-17	28.5300	28.6200	28.5300	28.5300	-2.959%	5	277	-44.620%
2025-12-15	29.4000	29.4000	29.4000	29.4000	+5.000%	2	272	-46.259%
2025-12-11	29.5000	29.6500	27.2600	28.0000	-5.882%	21	271	-43.571%
2025-12-10	28.8200	30.0500	28.5000	29.7500	+16.211%	38	283	-46.891%
2025-12-08	27.6000	27.6000	25.5800	25.6000	-10.333%	16	249	-38.281%
2025-12-05	28.5500	28.5500	28.5500	28.5500	-0.523%	1	234	-44.658%
2025-12-04	28.7000	28.7000	28.7000	28.7000	-1.034%	1	233	-44.948%
2025-12-03	29.0000	29.0000	29.0000	29.0000	+12.621%	1	233	-45.517%
2025-12-02	25.7500	25.7500	25.7500	25.7500	+0.783%	1	233	-38.641%
2025-12-01	25.7000	26.0500	25.1500	25.5500	-14.089%	20	232	-38.160%
2025-11-24	29.7400	29.7400	29.7400	29.7400	-2.969%	1	215	-46.873%
2025-11-20	30.6500	30.6500	30.6500	30.6500	+5.326%	20	214	-48.450%
2025-11-19	25.6500	29.1000	25.6200	29.1000	+29.969%	43	216	-45.704%
2025-11-17	23.3500	23.3500	22.3900	22.3900	-6.902%	2	182	-29.433%
2025-11-13	24.0500	24.0500	24.0500	24.0500	+11.085%	1	182	-34.304%
2025-11-04	21.5500	21.6500	21.0000	21.6500	+3.837%	27	181	-27.021%
2025-10-31	20.5000	20.8500	20.5000	20.8500	+9.449%	13	192	-24.221%
2025-10-30	19.0500	19.0500	19.0500	19.0500	+10.563%	1	181	-17.060%
2025-10-29	17.2300	17.2300	17.2300	17.2300	+0.233%	1	181	-8.299%
2025-10-28	14.8900	17.1900	14.4000	17.1900	-14.943%	7	181	-8.086%
2025-10-20	20.4500	20.4500	20.2100	20.2100	-14.183%	2	180	-21.821%
2025-10-14	23.5500	23.5500	23.5500	23.5500	+8.525%	1	180	-32.909%
2025-10-13	21.7000	21.7000	21.7000	21.7000	+5.699%	2	179	-27.189%
2025-10-09	20.5300	20.5300	20.5300	20.5300	+3.322%	1	177	-23.039%
2025-10-07	19.8700	19.8700	19.8700	19.8700	+10.882%	35	177	-20.483%
2025-10-06	17.9300	17.9300	17.9200	17.9200	-16.496%	35	177	-11.830%
2025-09-24	21.3200	21.4600	21.3200	21.4600	+3.173%	2	176	-26.375%
2025-09-18	20.8000	20.8000	20.8000	20.8000	-9.170%	1	175	-24.038%
2025-09-09	22.9000	22.9000	22.9000	22.9000	-5.294%	5	174	-31.004%
2025-09-05	24.1800	24.1800	24.1800	24.1800	+6.991%	1	169	-34.657%
2025-09-02	22.6000	22.6000	22.6000	22.6000	+4.052%	1	168	-30.088%
2025-08-20	21.7200	21.7200	21.7200	21.7200	-0.138%	5	168	-27.256%
2025-08-19	21.9300	21.9300	21.7500	21.7500	+12.113%	7	173	-27.356%
2025-08-13	19.3000	19.4000	19.3000	19.4000	+1.571%	2	175	-18.557%
2025-08-11	19.1000	19.1000	19.1000	19.1000	-8.612%	10	174	-17.277%
2025-08-07	20.9000	20.9000	20.9000	20.9000	-1.647%	10	176	-24.402%
2025-07-29	21.2500	21.2500	21.2500	21.2500	-1.848%	2	176	-25.647%
2025-07-21	21.7900	21.7900	21.6500	21.6500	-14.291%	4	176	-27.021%
2025-07-07	25.0400	25.2600	24.9000	25.2600	-4.318%	11	175	-37.451%
2025-06-26	27.3900	27.3900	26.4000	26.4000	-11.141%	89	183	-40.152%
2025-06-23	29.7100	29.7100	29.7100	29.7100	-9.970%	5	271	-46.819%
2025-06-10	33.4000	33.4000	33.0000	33.0000	-0.302%	5	276	-52.121%
2025-06-09	32.9000	33.1000	32.9000	33.1000	-12.872%	3	278	-52.266%
2025-05-30	37.9900	37.9900	37.9900	37.9900	-3.284%	2	278	-58.410%
2025-05-22	39.4500	39.4500	39.2800	39.2800	+2.505%	3	279	-59.776%
2025-05-20	38.3200	38.3200	38.3200	38.3200	-11.090%	1	279	-58.768%
2025-05-12	43.1000	43.1000	43.1000	43.1000	-6.345%	3	280	-63.341%
2025-05-08	46.0200	46.0200	46.0200	46.0200	-5.309%	5	280	-65.667%
2025-05-06	48.6000	48.6000	48.6000	48.6000	+2.553%	1	280	-67.490%
2025-05-05	47.3900	47.3900	47.3900	47.3900	+1.326%	1	281	-66.660%
2025-05-02	47.0900	47.0900	46.7700	46.7700	-3.607%	60	282	-66.218%
2025-05-01	47.3300	48.5200	47.3300	48.5200	-29.579%	2	274	-67.436%
2025-04-25	68.9800	68.9800	68.9000	68.9000	-3.704%	6	272	-77.068%
2025-04-09	89.2500	89.2500	71.5500	71.5500	-23.468%	2	272	-77.918%
2025-04-07	98.2000	98.2000	93.4900	93.4900	+20.976%	3	272	-83.100%
2025-04-03	76.0000	77.2800	76.0000	77.2800	+0.560%	6	273	-79.555%
2025-03-31	79.4400	80.7000	76.8500	76.8500	+47.817%	7	273	-79.440%
2025-02-20	51.9900	51.9900	51.9900	51.9900	+21.359%	1	272	-69.610%
2025-01-22	42.8400	42.8400	42.8400	42.8400	-19.307%	2	272	-63.119%
2025-01-10	53.0900	53.0900	53.0900	53.0900	+6.972%	100	274	-70.239%
2024-12-30	50.0000	50.0000	49.6300	49.6300	+7.169%	51	274	-68.164%
2024-12-24	46.3100	46.3100	46.3100	46.3100	+4.655%	1	227	-65.882%
2024-12-09	44.2500	44.2500	44.2500	44.2500	-5.469%	3	227	-64.294%
2024-12-04	46.8100	46.8100	46.8100	46.8100	-8.324%	2	227	-66.247%
2024-11-29	51.0600	51.0600	51.0600	51.0600	-0.039%	2	225	-69.056%
2024-11-13	49.5000	51.0800	49.5000	51.0800	-2.333%	2	226	-69.068%
2024-11-12	52.3000	52.3000	52.3000	52.3000	-11.386%	1	227	-69.790%
2024-11-01	59.0400	59.0400	59.0200	59.0200	+18.633%	6	226	-73.229%
2024-10-30	49.7500	49.7500	49.7500	49.7500	-4.967%	2	226	-68.241%
2024-09-20	52.2500	52.3500	52.2500	52.3500	-2.550%	4	226	-69.819%
2024-09-17	53.7200	53.7200	53.7200	53.7200	-8.014%	1	226	-70.588%
2024-09-12	58.4000	58.4000	58.4000	58.4000	+2.726%	2	225	-72.945%
2024-08-20	56.8000	56.8500	56.8000	56.8500	-5.955%	2	225	-72.208%
2024-08-14	60.3500	60.4500	60.3500	60.4500	-2.421%	2	224	-73.863%
2024-08-13	62.0000	62.0000	61.9500	61.9500	-5.708%	2	225	-74.496%
2024-08-07	65.6500	65.7000	65.6500	65.7000	-18.889%	2	226	-75.951%
2024-08-05	81.3000	81.3000	81.0000	81.0000	+22.356%	11	227	-80.494%
2024-08-02	66.2000	66.2000	66.2000	66.2000	+18.214%	20	227	-76.133%
2024-07-25	60.2800	60.2800	56.0000	56.0000	+13.086%	3	227	-71.786%
2024-07-23	48.7800	49.5200	48.7800	49.5200	-0.960%	2	227	-68.094%
2024-07-19	53.1000	53.4500	50.0000	50.0000	-6.890%	180	226	-68.400%
2024-07-18	50.7500	53.7000	50.7500	53.7000	+10.653%	5	51	-70.577%
2024-07-16	47.9700	49.8500	47.9700	48.5300	+3.036%	3	47	-67.443%
2024-07-15	47.1000	47.1000	47.1000	47.1000	-0.507%	1	44	-66.454%
2024-07-12	47.3400	47.3400	47.3400	47.3400	-0.127%	2	43	-66.624%
2024-07-11	47.4000	47.4000	47.4000	47.4000	+11.740%	1	42	-66.667%
2024-07-08	42.4200	42.4200	42.4200	42.4200	+0.047%	2	41	-62.753%
2024-07-05	43.3200	43.3300	42.4000	42.4000	-4.072%	8	41	-62.736%
2024-07-02	44.2000	44.2000	44.2000	44.2000	-5.171%	1	41	-64.253%
2024-07-01	47.4000	47.4000	46.6100	46.6100	+1.326%	2	41	-66.102%
2024-06-28	46.0000	46.3200	46.0000	46.0000	-1.436%	3	39	-65.652%
2024-06-27	46.2500	46.6700	46.2500	46.6700	+0.043%	2	37	-66.145%
2024-06-26	46.8500	46.8500	46.6500	46.6500	-2.671%	2	35	-66.131%
2024-06-25	47.8500	47.9300	47.8500	47.9300	-0.684%	2	33	-67.035%
2024-06-24	47.8900	48.2600	47.8900	48.2600	+0.857%	2	32	-67.261%
2024-06-21	48.3400	48.3400	47.8500	47.8500	-4.243%	4	30	-66.980%
2024-06-20	49.9200	49.9700	49.9200	49.9700	+2.734%	2	28	-68.381%
2024-06-18	48.5900	48.6400	48.5900	48.6400	-4.627%	2	26	-67.516%
2024-06-14	51.0000	51.0000	51.0000	51.0000	+6.339%	2	26	-69.020%
2024-06-13	47.9600	47.9600	47.9600	47.9600	-8.648%	1	27	-67.056%
2024-06-11	52.5000	52.5000	52.5000	52.5000	-1.111%	1	27	-69.905%
2024-05-23	53.0900	53.0900	53.0900	53.0900	+2.096%	1	26	-70.239%
2024-05-22	52.0000	52.0000	52.0000	52.0000	-4.971%	1	26	-69.615%
2024-05-20	54.7200	54.7200	54.7200	54.7200	-10.952%	1	26	-71.126%
2024-05-09	61.4500	61.4500	61.4500	61.4500	+3.277%	1	26	-74.288%
2024-03-28	59.5000	59.5000	59.5000	59.5000	-6.343%	1	25	-73.445%
2024-03-13	63.5300	63.5300	63.5300	63.5300	-3.215%	5	25	-75.130%
2024-03-08	65.6400	65.6400	65.6400	65.6400	+0.428%	4	20	-75.929%
2024-03-07	65.3600	65.3600	65.3600	65.3600	-3.712%	2	22	-75.826%
2024-01-25	66.6500	68.2000	66.6500	67.8800	0.000%	39	20	-76.724%