Dark

MSFT20261218P455
MSFT Dec 18 2026 455.00 Put (MSFT261218P00455000)
option OPRA

EOD

Aug 3, 2026

22.20-27.213%(-8.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4500	25.4500	21.7700	22.2000	-27.213%	25	281	0.000%
2026-07-31	33.5200	34.2700	30.2500	30.5000	-11.645%	147	289	-27.213%
2026-07-30	38.4000	38.4500	33.7000	34.5200	-52.842%	78	294	-35.689%
2026-07-29	73.2000	73.2000	73.2000	73.2000	-5.792%	31	310	-69.672%
2026-07-13	77.7000	77.7000	77.7000	77.7000	-9.144%	2	303	-71.429%
2026-07-09	85.5200	85.5200	85.5200	85.5200	+1.291%	16	305	-74.041%
2026-07-01	84.4300	84.4300	84.4300	84.4300	-1.436%	15	292	-73.706%
2026-06-22	85.6600	85.6600	85.6600	85.6600	-1.732%	2	277	-74.084%
2026-06-18	87.1500	87.1700	87.1500	87.1700	+4.898%	7	285	-74.533%
2026-06-17	83.1000	83.1000	83.1000	83.1000	-0.479%	2	285	-73.285%
2026-06-12	83.5000	83.5000	83.5000	83.5000	+7.230%	1	285	-73.413%
2026-06-11	77.8700	77.8700	77.8700	77.8700	+11.116%	5	284	-71.491%
2026-06-10	70.0800	70.0800	70.0800	70.0800	+1.448%	1	279	-68.322%
2026-06-09	69.0800	69.0800	69.0800	69.0800	+11.635%	8	280	-67.863%
2026-06-08	61.8800	61.8800	61.8800	61.8800	+36.450%	1	280	-64.124%
2026-06-02	45.1900	45.3500	45.1900	45.3500	+20.132%	7	279	-51.047%
2026-06-01	37.0500	39.1500	37.0500	37.7500	-15.264%	174	284	-41.192%
2026-05-29	44.4100	44.6000	43.9800	44.5500	-28.145%	159	414	-50.168%
2026-05-06	62.0000	62.0000	62.0000	62.0000	+3.592%	44	256	-64.194%
2026-05-01	59.8500	59.8500	59.8500	59.8500	-3.701%	10	284	-62.907%
2026-04-23	62.1500	62.1500	62.1500	62.1500	+10.804%	1	284	-64.280%
2026-04-21	56.1000	56.1000	56.0900	56.0900	-1.855%	4	285	-60.421%
2026-04-17	53.9000	57.1500	53.6700	57.1500	-11.846%	7	285	-61.155%
2026-04-15	70.0000	70.0000	64.8000	64.8300	-14.921%	13	292	-65.757%
2026-04-14	76.2500	76.2500	76.2000	76.2000	-15.362%	44	255	-70.866%
2026-04-01	90.0300	90.0300	90.0300	90.0300	-9.545%	1	264	-75.342%
2026-03-30	99.5300	99.5300	99.5300	99.5300	-3.134%	1	263	-77.695%
2026-03-27	99.7300	102.7500	99.7300	102.7500	+8.260%	8	264	-78.394%
2026-03-26	94.9100	94.9100	94.9100	94.9100	+20.139%	2	272	-76.609%
2026-03-23	79.0000	79.0000	79.0000	79.0000	+2.597%	1	270	-71.899%
2026-03-19	76.6200	77.0000	76.6200	77.0000	+8.895%	31	270	-71.169%
2026-03-17	70.5000	70.7100	70.5000	70.7100	-2.737%	4	301	-68.604%
2026-03-13	72.7000	72.7000	72.7000	72.7000	+3.194%	3	303	-69.464%
2026-03-11	70.4500	70.4500	70.4500	70.4500	+0.071%	1	303	-68.488%
2026-03-10	70.4000	70.4000	70.4000	70.4000	-1.054%	1	302	-68.466%
2026-03-09	71.1500	71.1500	71.1500	71.1500	+5.298%	11	301	-68.798%
2026-03-05	67.5700	67.5700	67.5700	67.5700	-4.978%	1	301	-67.145%
2026-03-04	71.1100	71.1100	71.1100	71.1100	+1.586%	5	301	-68.781%
2026-03-03	70.3000	70.3000	70.0000	70.0000	-3.448%	4	296	-68.286%
2026-02-26	71.7000	72.5000	71.7000	72.5000	-0.889%	21	299	-69.379%
2026-02-25	73.1500	73.1500	73.1500	73.1500	-10.684%	1	277	-69.651%
2026-02-24	81.9000	81.9000	81.9000	81.9000	-1.373%	3	277	-72.894%
2026-02-23	83.0400	83.0400	83.0400	83.0400	+13.800%	1	280	-73.266%
2026-02-20	72.9700	72.9700	72.9700	72.9700	+2.385%	1	279	-69.577%
2026-02-18	71.2700	71.2700	71.2700	71.2700	-0.461%	1	279	-68.851%
2026-02-13	71.6000	71.6000	71.6000	71.6000	+0.562%	1	280	-68.994%
2026-02-12	70.5500	71.2100	70.5500	71.2000	+12.480%	3	280	-68.820%
2026-02-09	64.5700	64.7500	63.3000	63.3000	-14.667%	7	279	-64.929%
2026-02-06	74.1800	74.1800	74.1800	74.1800	+4.083%	1	275	-70.073%
2026-02-05	68.4000	71.5500	68.4000	71.2700	+16.264%	29	276	-68.851%
2026-02-04	64.7500	64.7500	61.3000	61.3000	-4.219%	3	292	-63.785%
2026-02-03	62.3500	64.4100	62.2100	64.0000	+16.300%	5	290	-65.313%
2026-02-02	55.0300	55.0300	55.0300	55.0300	+8.949%	1	290	-59.658%
2026-01-30	50.5200	50.5500	50.5100	50.5100	-11.464%	27	290	-56.048%
2026-01-29	48.2000	58.5000	48.2000	57.0500	+73.510%	35	270	-61.087%
2026-01-27	34.1000	34.1000	32.3000	32.8800	-8.285%	26	241	-32.482%
2026-01-26	36.3500	36.4000	35.6000	35.8500	-2.076%	10	239	-38.075%
2026-01-23	39.4000	39.4000	36.5700	36.6100	-16.833%	50	242	-39.361%
2026-01-22	44.0800	44.3700	43.1500	44.0200	-3.991%	6	248	-49.568%
2026-01-21	48.6300	48.7000	45.6000	45.8500	+9.506%	15	245	-51.581%
2026-01-20	41.5000	42.4300	41.5000	41.8700	+9.293%	56	239	-46.979%
2026-01-16	38.6800	38.6800	38.3100	38.3100	-7.753%	20	202	-42.052%
2026-01-15	39.7500	41.5300	39.7500	41.5300	+1.441%	37	202	-46.545%
2026-01-14	38.4500	40.9400	38.4500	40.9400	+18.461%	20	172	-45.774%
2026-01-13	34.5600	34.5600	34.5600	34.5600	+3.504%	1	161	-35.764%
2026-01-12	33.3900	33.3900	33.3900	33.3900	-1.067%	2	160	-33.513%
2026-01-09	33.7500	33.7500	33.7500	33.7500	+0.897%	6	158	-34.222%
2026-01-08	33.7000	33.7000	32.9000	33.4500	+6.801%	7	158	-33.632%
2026-01-07	30.5500	31.3200	30.5500	31.3200	-11.525%	8	151	-29.119%
2026-01-06	35.4000	35.4000	35.4000	35.4000	+4.734%	2	147	-37.288%
2026-01-05	35.3200	35.3500	33.7900	33.8000	-5.322%	8	145	-34.320%
2026-01-02	34.3400	36.2800	34.3100	35.7000	+16.858%	39	145	-37.815%
2025-12-31	30.5500	30.5500	30.5500	30.5500	-0.715%	1	135	-27.332%
2025-12-23	31.3000	31.3000	30.7700	30.7700	-6.814%	2	135	-27.852%
2025-12-19	33.0200	33.0200	33.0200	33.0200	+8.333%	6	135	-32.768%
2025-12-18	30.4800	30.4800	30.4800	30.4800	-12.790%	1	131	-27.165%
2025-12-17	34.9500	34.9500	34.9500	34.9500	-0.710%	6	131	-36.481%
2025-12-16	36.5500	36.5500	35.2000	35.2000	-4.685%	4	136	-36.932%
2025-12-15	36.7500	36.9300	36.7500	36.9300	+2.017%	26	144	-39.886%
2025-12-12	36.2000	36.2000	36.2000	36.2000	-0.795%	1	133	-38.674%
2025-12-10	35.7900	36.4900	35.6000	36.4900	+12.554%	8	132	-39.161%
2025-12-09	32.4200	32.4200	32.4200	32.4200	-0.092%	1	134	-31.524%
2025-12-08	32.4500	32.4500	32.4500	32.4500	-9.861%	3	133	-31.587%
2025-12-03	37.0100	37.0100	34.9000	36.0000	+7.623%	7	130	-38.333%
2025-11-26	33.3300	33.4500	33.3300	33.4500	-9.838%	19	134	-33.632%
2025-11-24	37.4800	37.4800	37.1000	37.1000	-4.307%	2	134	-40.162%
2025-11-21	38.7700	38.7700	38.7700	38.7700	+2.161%	1	133	-42.739%
2025-11-20	37.9500	37.9500	37.9500	37.9500	+16.769%	20	132	-41.502%
2025-11-18	34.8800	34.8800	32.5000	32.5000	+18.787%	11	122	-31.692%
2025-11-12	27.3600	27.3600	27.3600	27.3600	-5.655%	3	121	-18.860%
2025-11-11	29.0100	29.0100	29.0000	29.0000	-10.494%	9	121	-23.448%
2025-11-07	33.0200	33.0400	32.4000	32.4000	+3.647%	5	121	-31.481%
2025-11-06	31.2700	31.2700	31.2600	31.2600	+22.588%	2	117	-28.983%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-2.111%	2	118	-12.941%
2025-10-31	25.8000	26.0500	25.8000	26.0500	+10.616%	2	118	-14.779%
2025-10-30	23.5500	23.5500	23.5500	23.5500	-7.174%	6	117	-5.732%
2025-10-21	25.2600	25.3700	25.2600	25.3700	+3.975%	2	111	-12.495%
2025-10-06	24.4000	24.4000	24.4000	24.4000	-1.414%	1	112	-9.016%
2025-10-03	24.7500	24.7500	24.7500	24.7500	-1.394%	1	112	-10.303%
2025-10-01	25.1000	25.1000	25.1000	25.1000	0.000%	1	112	-11.554%
2025-09-30	25.1000	25.1000	25.1000	25.1000	+2.449%	9	112	-11.554%
2025-09-29	24.9500	24.9500	24.5000	24.5000	-7.372%	35	103	-9.388%
2025-09-26	26.4000	26.4500	26.4000	26.4500	-1.673%	14	69	-16.068%
2025-09-24	26.9000	26.9000	26.9000	26.9000	+1.509%	1	66	-17.472%
2025-09-15	26.5000	26.5000	26.5000	26.5000	-12.829%	1	65	-16.226%
2025-09-05	30.6800	30.6800	30.4000	30.4000	+14.760%	2	66	-26.974%
2025-08-25	26.4900	26.4900	26.4900	26.4900	+15.224%	2	65	-16.195%
2025-08-04	22.9900	22.9900	22.9900	22.9900	-5.352%	3	67	-3.436%
2025-08-01	24.2900	24.2900	24.2900	24.2900	+18.200%	1	67	-8.604%
2025-07-31	20.5500	20.5500	20.5500	20.5500	-22.011%	5	67	+8.029%
2025-07-29	26.4000	26.4000	26.3500	26.3500	-8.028%	2	72	-15.750%
2025-07-16	28.6500	28.6500	28.6500	28.6500	-1.207%	3	72	-22.513%
2025-07-09	29.0000	29.0000	29.0000	29.0000	-7.496%	1	72	-23.448%
2025-07-07	31.3500	31.3500	31.3500	31.3500	-7.549%	1	73	-29.187%
2025-06-25	33.7500	33.9100	33.7500	33.9100	-11.439%	2	73	-34.533%
2025-06-20	38.2900	38.2900	38.2900	38.2900	+0.446%	2	73	-42.021%
2025-06-16	38.1200	38.1200	38.1200	38.1200	-0.858%	1	73	-41.763%
2025-06-12	38.2000	38.4500	38.2000	38.4500	-4.685%	10	73	-42.263%
2025-06-09	40.3400	40.3400	40.3400	40.3400	-2.064%	2	63	-44.968%
2025-06-05	41.1900	41.1900	41.1900	41.1900	-3.964%	3	65	-46.103%
2025-06-04	42.8900	42.8900	42.8900	42.8900	-0.741%	2	63	-48.240%
2025-06-03	43.2100	43.2100	43.2100	43.2100	-4.084%	4	63	-48.623%
2025-05-30	45.4000	45.4000	45.0500	45.0500	-0.486%	44	59	-50.721%
2025-05-29	45.1500	45.2700	45.1500	45.2700	-0.615%	8	67	-50.961%
2025-05-27	46.3500	46.5500	45.5500	45.5500	-2.671%	34	59	-51.262%
2025-05-22	46.8000	46.8000	46.8000	46.8000	+1.365%	1	36	-52.564%
2025-05-19	46.4000	46.4100	46.1700	46.1700	-3.712%	7	36	-51.917%
2025-05-15	46.5100	47.9500	46.5100	47.9500	+0.125%	7	39	-53.702%
2025-05-14	48.5000	48.5000	47.8900	47.8900	-2.564%	3	36	-53.644%
2025-05-13	48.5100	49.5700	48.5100	49.1500	-0.667%	11	35	-54.832%
2025-05-12	51.4500	52.0700	49.4800	49.4800	-16.079%	15	30	-55.133%
2025-05-01	58.9600	58.9600	58.9600	58.9600	-26.162%	1	26	-62.347%
2025-04-28	79.8500	79.8500	79.8500	79.8500	+5.762%	2	25	-72.198%
2025-03-25	75.5000	75.5000	75.5000	75.5000	-1.565%	2	25	-70.596%
2025-03-24	76.7300	76.7500	76.6800	76.7000	-12.363%	4	25	-71.056%
2025-03-10	87.5200	87.5200	87.5200	87.5200	+74.865%	1	25	-74.634%
2024-12-17	50.0500	50.0500	50.0500	50.0500	+2.143%	2	25	-55.644%
2024-12-12	49.0000	49.0000	49.0000	49.0000	-28.519%	5	24	-54.694%
2024-11-05	68.8000	68.8000	68.5500	68.5500	+5.462%	2	29	-67.615%
2024-09-30	65.0000	65.0000	65.0000	65.0000	+3.257%	3	31	-65.846%
2024-09-25	63.4000	63.4000	62.9500	62.9500	-1.717%	4	35	-64.734%
2024-09-24	64.0500	64.0500	64.0500	64.0500	+4.231%	1	35	-65.340%
2024-09-19	61.0800	61.4500	61.0800	61.4500	-16.315%	2	35	-63.873%
2024-09-05	73.4300	73.4300	73.4300	73.4300	+4.452%	1	35	-69.767%
2024-08-30	70.2500	70.3000	70.2500	70.3000	+3.231%	4	33	-68.421%
2024-08-29	68.1000	68.1000	68.1000	68.1000	-4.421%	1	33	-67.401%
2024-08-26	71.2500	71.2500	71.2500	71.2500	+3.787%	2	32	-68.842%
2024-08-19	68.5000	68.6500	68.5000	68.6500	-5.376%	2	30	-67.662%
2024-08-01	72.5000	72.5500	72.5000	72.5500	+3.569%	3	30	-69.400%
2024-07-25	70.0500	70.0500	70.0500	70.0500	+32.270%	10	27	-68.308%
2024-07-09	51.7000	52.9600	51.7000	52.9600	+5.540%	6	17	-58.082%
2024-07-08	50.7200	50.7200	50.1800	50.1800	0.000%	2	15	-55.759%
2024-07-05	50.1800	50.1800	50.1800	50.1800	-7.074%	2	13	-55.759%
2024-06-28	54.0000	56.0000	54.0000	54.0000	-17.557%	5	12	-58.889%
2024-06-05	65.5000	65.5000	65.5000	65.5000	+5.816%	10	11	-66.107%
2024-05-21	61.9000	61.9000	61.9000	61.9000	0.000%	1	1	-64.136%