Dark

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

EOD

Sep 29, 2026

8.30+0.606%(+0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.5400	9.5400	7.9000	8.3000	+0.606%	29	982	0.000%
2026-09-28	9.1500	9.1500	8.0500	8.2500	+7.422%	223	979	+0.606%
2026-09-25	10.4400	10.4400	7.3500	7.6800	-29.541%	45	795	+8.073%
2026-09-24	11.9500	11.9500	10.8500	10.9000	+5.825%	6	775	-23.853%
2026-09-23	9.9500	10.9700	9.8800	10.3000	-4.982%	58	773	-19.417%
2026-09-22	11.1600	11.5500	10.6300	10.8400	+3.238%	268	763	-23.432%
2026-09-21	11.2900	11.7500	10.5000	10.5000	-9.483%	105	624	-20.952%
2026-09-18	11.7800	11.8500	11.5500	11.6000	0.000%	23	596	-28.448%
2026-09-17	11.7500	12.2000	11.6000	11.6000	-19.164%	16	580	-28.448%
2026-09-16	13.2500	14.3500	12.4000	14.3500	+14.800%	86	583	-42.160%
2026-09-15	11.7500	12.8000	11.5500	12.5000	+21.951%	50	532	-33.600%
2026-09-14	12.2000	12.2000	9.8000	10.2500	-17.671%	154	503	-19.024%
2026-09-11	13.0000	13.0500	12.2500	12.4500	-11.702%	45	421	-33.333%
2026-09-10	14.7500	14.7500	13.8000	14.1000	-2.759%	29	393	-41.135%
2026-09-09	14.3000	14.5000	13.7500	14.5000	+1.399%	16	392	-42.759%
2026-09-08	13.8400	14.3000	13.5000	14.3000	+15.789%	26	382	-41.958%
2026-09-04	11.0200	12.5500	11.0200	12.3500	+24.121%	48	362	-32.794%
2026-09-03	11.6900	11.6900	9.9500	9.9500	-23.462%	10	362	-16.583%
2026-09-02	13.1500	13.1500	12.7000	13.0000	+5.863%	3	362	-36.154%
2026-09-01	12.5000	12.5000	12.2000	12.2800	+13.704%	10	363	-32.410%
2026-08-31	10.8400	10.8400	10.8000	10.8000	+3.152%	4	366	-23.148%
2026-08-28	11.7200	11.7200	10.2000	10.4700	-16.905%	63	363	-20.726%
2026-08-27	13.7500	13.8000	12.6000	12.6000	-15.719%	53	374	-34.127%
2026-08-26	14.8000	14.9500	14.8000	14.9500	-5.975%	31	372	-44.482%
2026-08-25	16.8700	17.2500	15.9000	15.9000	-9.298%	7	375	-47.799%
2026-08-24	19.5000	19.5000	16.9000	17.5300	-9.871%	33	373	-52.653%
2026-08-21	19.4200	20.3500	18.8000	19.4500	-4.423%	16	391	-57.326%
2026-08-20	19.9000	20.3500	19.5500	20.3500	+5.990%	8	385	-59.214%
2026-08-19	18.2500	19.7000	18.2500	19.2000	-3.030%	21	380	-56.771%
2026-08-18	19.8000	19.8000	19.8000	19.8000	-4.348%	1	373	-58.081%
2026-08-17	18.8500	21.2400	18.8500	20.7000	+27.385%	18	373	-59.903%
2026-08-14	16.1800	16.2500	16.1500	16.2500	-6.069%	15	373	-48.923%
2026-08-13	16.4000	17.3900	16.0500	17.3000	-2.809%	35	358	-52.023%
2026-08-12	17.1500	17.8000	17.0000	17.8000	+12.658%	7	332	-53.371%
2026-08-11	16.0800	16.4500	15.8000	15.8000	+0.637%	41	331	-47.468%
2026-08-10	15.2500	15.9000	14.7100	15.7000	-11.499%	62	322	-47.134%
2026-08-07	17.2900	17.7500	17.0000	17.7400	-11.078%	53	317	-53.213%
2026-08-06	19.8000	19.9500	19.8000	19.9500	-5.000%	4	315	-58.396%
2026-08-05	21.3000	21.8300	21.0000	21.0000	+1.547%	58	313	-60.476%
2026-08-04	21.2500	21.2500	20.2500	20.6800	-6.847%	13	289	-59.865%
2026-08-03	25.4500	25.4500	21.7700	22.2000	-27.213%	25	281	-62.613%
2026-07-31	33.5200	34.2700	30.2500	30.5000	-11.645%	147	289	-72.787%
2026-07-30	38.4000	38.4500	33.7000	34.5200	-52.842%	78	294	-75.956%
2026-07-29	73.2000	73.2000	73.2000	73.2000	-5.792%	31	310	-88.661%
2026-07-13	77.7000	77.7000	77.7000	77.7000	-9.144%	2	303	-89.318%
2026-07-09	85.5200	85.5200	85.5200	85.5200	+1.291%	16	305	-90.295%
2026-07-01	84.4300	84.4300	84.4300	84.4300	-1.436%	15	292	-90.169%
2026-06-22	85.6600	85.6600	85.6600	85.6600	-1.732%	2	277	-90.311%
2026-06-18	87.1500	87.1700	87.1500	87.1700	+4.898%	7	285	-90.478%
2026-06-17	83.1000	83.1000	83.1000	83.1000	-0.479%	2	285	-90.012%
2026-06-12	83.5000	83.5000	83.5000	83.5000	+7.230%	1	285	-90.060%
2026-06-11	77.8700	77.8700	77.8700	77.8700	+11.116%	5	284	-89.341%
2026-06-10	70.0800	70.0800	70.0800	70.0800	+1.448%	1	279	-88.156%
2026-06-09	69.0800	69.0800	69.0800	69.0800	+11.635%	8	280	-87.985%
2026-06-08	61.8800	61.8800	61.8800	61.8800	+36.450%	1	280	-86.587%
2026-06-02	45.1900	45.3500	45.1900	45.3500	+20.132%	7	279	-81.698%
2026-06-01	37.0500	39.1500	37.0500	37.7500	-15.264%	174	284	-78.013%
2026-05-29	44.4100	44.6000	43.9800	44.5500	-28.145%	159	414	-81.369%
2026-05-06	62.0000	62.0000	62.0000	62.0000	+3.592%	44	256	-86.613%
2026-05-01	59.8500	59.8500	59.8500	59.8500	-3.701%	10	284	-86.132%
2026-04-23	62.1500	62.1500	62.1500	62.1500	+10.804%	1	284	-86.645%
2026-04-21	56.1000	56.1000	56.0900	56.0900	-1.855%	4	285	-85.202%
2026-04-17	53.9000	57.1500	53.6700	57.1500	-11.846%	7	285	-85.477%
2026-04-15	70.0000	70.0000	64.8000	64.8300	-14.921%	13	292	-87.197%
2026-04-14	76.2500	76.2500	76.2000	76.2000	-15.362%	44	255	-89.108%
2026-04-01	90.0300	90.0300	90.0300	90.0300	-9.545%	1	264	-90.781%
2026-03-30	99.5300	99.5300	99.5300	99.5300	-3.134%	1	263	-91.661%
2026-03-27	99.7300	102.7500	99.7300	102.7500	+8.260%	8	264	-91.922%
2026-03-26	94.9100	94.9100	94.9100	94.9100	+20.139%	2	272	-91.255%
2026-03-23	79.0000	79.0000	79.0000	79.0000	+2.597%	1	270	-89.494%
2026-03-19	76.6200	77.0000	76.6200	77.0000	+8.895%	31	270	-89.221%
2026-03-17	70.5000	70.7100	70.5000	70.7100	-2.737%	4	301	-88.262%
2026-03-13	72.7000	72.7000	72.7000	72.7000	+3.194%	3	303	-88.583%
2026-03-11	70.4500	70.4500	70.4500	70.4500	+0.071%	1	303	-88.219%
2026-03-10	70.4000	70.4000	70.4000	70.4000	-1.054%	1	302	-88.210%
2026-03-09	71.1500	71.1500	71.1500	71.1500	+5.298%	11	301	-88.335%
2026-03-05	67.5700	67.5700	67.5700	67.5700	-4.978%	1	301	-87.716%
2026-03-04	71.1100	71.1100	71.1100	71.1100	+1.586%	5	301	-88.328%
2026-03-03	70.3000	70.3000	70.0000	70.0000	-3.448%	4	296	-88.143%
2026-02-26	71.7000	72.5000	71.7000	72.5000	-0.889%	21	299	-88.552%
2026-02-25	73.1500	73.1500	73.1500	73.1500	-10.684%	1	277	-88.653%
2026-02-24	81.9000	81.9000	81.9000	81.9000	-1.373%	3	277	-89.866%
2026-02-23	83.0400	83.0400	83.0400	83.0400	+13.800%	1	280	-90.005%
2026-02-20	72.9700	72.9700	72.9700	72.9700	+2.385%	1	279	-88.625%
2026-02-18	71.2700	71.2700	71.2700	71.2700	-0.461%	1	279	-88.354%
2026-02-13	71.6000	71.6000	71.6000	71.6000	+0.562%	1	280	-88.408%
2026-02-12	70.5500	71.2100	70.5500	71.2000	+12.480%	3	280	-88.343%
2026-02-09	64.5700	64.7500	63.3000	63.3000	-14.667%	7	279	-86.888%
2026-02-06	74.1800	74.1800	74.1800	74.1800	+4.083%	1	275	-88.811%
2026-02-05	68.4000	71.5500	68.4000	71.2700	+16.264%	29	276	-88.354%
2026-02-04	64.7500	64.7500	61.3000	61.3000	-4.219%	3	292	-86.460%
2026-02-03	62.3500	64.4100	62.2100	64.0000	+16.300%	5	290	-87.031%
2026-02-02	55.0300	55.0300	55.0300	55.0300	+8.949%	1	290	-84.917%
2026-01-30	50.5200	50.5500	50.5100	50.5100	-11.464%	27	290	-83.568%
2026-01-29	48.2000	58.5000	48.2000	57.0500	+73.510%	35	270	-85.451%
2026-01-27	34.1000	34.1000	32.3000	32.8800	-8.285%	26	241	-74.757%
2026-01-26	36.3500	36.4000	35.6000	35.8500	-2.076%	10	239	-76.848%
2026-01-23	39.4000	39.4000	36.5700	36.6100	-16.833%	50	242	-77.329%
2026-01-22	44.0800	44.3700	43.1500	44.0200	-3.991%	6	248	-81.145%
2026-01-21	48.6300	48.7000	45.6000	45.8500	+9.506%	15	245	-81.897%
2026-01-20	41.5000	42.4300	41.5000	41.8700	+9.293%	56	239	-80.177%
2026-01-16	38.6800	38.6800	38.3100	38.3100	-7.753%	20	202	-78.335%
2026-01-15	39.7500	41.5300	39.7500	41.5300	+1.441%	37	202	-80.014%
2026-01-14	38.4500	40.9400	38.4500	40.9400	+18.461%	20	172	-79.726%
2026-01-13	34.5600	34.5600	34.5600	34.5600	+3.504%	1	161	-75.984%
2026-01-12	33.3900	33.3900	33.3900	33.3900	-1.067%	2	160	-75.142%
2026-01-09	33.7500	33.7500	33.7500	33.7500	+0.897%	6	158	-75.407%
2026-01-08	33.7000	33.7000	32.9000	33.4500	+6.801%	7	158	-75.187%
2026-01-07	30.5500	31.3200	30.5500	31.3200	-11.525%	8	151	-73.499%
2026-01-06	35.4000	35.4000	35.4000	35.4000	+4.734%	2	147	-76.554%
2026-01-05	35.3200	35.3500	33.7900	33.8000	-5.322%	8	145	-75.444%
2026-01-02	34.3400	36.2800	34.3100	35.7000	+16.858%	39	145	-76.751%
2025-12-31	30.5500	30.5500	30.5500	30.5500	-0.715%	1	135	-72.831%
2025-12-23	31.3000	31.3000	30.7700	30.7700	-6.814%	2	135	-73.026%
2025-12-19	33.0200	33.0200	33.0200	33.0200	+8.333%	6	135	-74.864%
2025-12-18	30.4800	30.4800	30.4800	30.4800	-12.790%	1	131	-72.769%
2025-12-17	34.9500	34.9500	34.9500	34.9500	-0.710%	6	131	-76.252%
2025-12-16	36.5500	36.5500	35.2000	35.2000	-4.685%	4	136	-76.420%
2025-12-15	36.7500	36.9300	36.7500	36.9300	+2.017%	26	144	-77.525%
2025-12-12	36.2000	36.2000	36.2000	36.2000	-0.795%	1	133	-77.072%
2025-12-10	35.7900	36.4900	35.6000	36.4900	+12.554%	8	132	-77.254%
2025-12-09	32.4200	32.4200	32.4200	32.4200	-0.092%	1	134	-74.399%
2025-12-08	32.4500	32.4500	32.4500	32.4500	-9.861%	3	133	-74.422%
2025-12-03	37.0100	37.0100	34.9000	36.0000	+7.623%	7	130	-76.944%
2025-11-26	33.3300	33.4500	33.3300	33.4500	-9.838%	19	134	-75.187%
2025-11-24	37.4800	37.4800	37.1000	37.1000	-4.307%	2	134	-77.628%
2025-11-21	38.7700	38.7700	38.7700	38.7700	+2.161%	1	133	-78.592%
2025-11-20	37.9500	37.9500	37.9500	37.9500	+16.769%	20	132	-78.129%
2025-11-18	34.8800	34.8800	32.5000	32.5000	+18.787%	11	122	-74.462%
2025-11-12	27.3600	27.3600	27.3600	27.3600	-5.655%	3	121	-69.664%
2025-11-11	29.0100	29.0100	29.0000	29.0000	-10.494%	9	121	-71.379%
2025-11-07	33.0200	33.0400	32.4000	32.4000	+3.647%	5	121	-74.383%
2025-11-06	31.2700	31.2700	31.2600	31.2600	+22.588%	2	117	-73.448%
2025-11-03	25.5000	25.5000	25.5000	25.5000	-2.111%	2	118	-67.451%
2025-10-31	25.8000	26.0500	25.8000	26.0500	+10.616%	2	118	-68.138%
2025-10-30	23.5500	23.5500	23.5500	23.5500	-7.174%	6	117	-64.756%
2025-10-21	25.2600	25.3700	25.2600	25.3700	+3.975%	2	111	-67.284%
2025-10-06	24.4000	24.4000	24.4000	24.4000	-1.414%	1	112	-65.984%
2025-10-03	24.7500	24.7500	24.7500	24.7500	-1.394%	1	112	-66.465%
2025-10-01	25.1000	25.1000	25.1000	25.1000	0.000%	1	112	-66.932%
2025-09-30	25.1000	25.1000	25.1000	25.1000	+2.449%	9	112	-66.932%
2025-09-29	24.9500	24.9500	24.5000	24.5000	-7.372%	35	103	-66.122%
2025-09-26	26.4000	26.4500	26.4000	26.4500	-1.673%	14	69	-68.620%
2025-09-24	26.9000	26.9000	26.9000	26.9000	+1.509%	1	66	-69.145%
2025-09-15	26.5000	26.5000	26.5000	26.5000	-12.829%	1	65	-68.679%
2025-09-05	30.6800	30.6800	30.4000	30.4000	+14.760%	2	66	-72.697%
2025-08-25	26.4900	26.4900	26.4900	26.4900	+15.224%	2	65	-68.667%
2025-08-04	22.9900	22.9900	22.9900	22.9900	-5.352%	3	67	-63.897%
2025-08-01	24.2900	24.2900	24.2900	24.2900	+18.200%	1	67	-65.830%
2025-07-31	20.5500	20.5500	20.5500	20.5500	-22.011%	5	67	-59.611%
2025-07-29	26.4000	26.4000	26.3500	26.3500	-8.028%	2	72	-68.501%
2025-07-16	28.6500	28.6500	28.6500	28.6500	-1.207%	3	72	-71.030%
2025-07-09	29.0000	29.0000	29.0000	29.0000	-7.496%	1	72	-71.379%
2025-07-07	31.3500	31.3500	31.3500	31.3500	-7.549%	1	73	-73.525%
2025-06-25	33.7500	33.9100	33.7500	33.9100	-11.439%	2	73	-75.523%
2025-06-20	38.2900	38.2900	38.2900	38.2900	+0.446%	2	73	-78.323%
2025-06-16	38.1200	38.1200	38.1200	38.1200	-0.858%	1	73	-78.227%
2025-06-12	38.2000	38.4500	38.2000	38.4500	-4.685%	10	73	-78.414%
2025-06-09	40.3400	40.3400	40.3400	40.3400	-2.064%	2	63	-79.425%
2025-06-05	41.1900	41.1900	41.1900	41.1900	-3.964%	3	65	-79.849%
2025-06-04	42.8900	42.8900	42.8900	42.8900	-0.741%	2	63	-80.648%
2025-06-03	43.2100	43.2100	43.2100	43.2100	-4.084%	4	63	-80.791%
2025-05-30	45.4000	45.4000	45.0500	45.0500	-0.486%	44	59	-81.576%
2025-05-29	45.1500	45.2700	45.1500	45.2700	-0.615%	8	67	-81.666%
2025-05-27	46.3500	46.5500	45.5500	45.5500	-2.671%	34	59	-81.778%
2025-05-22	46.8000	46.8000	46.8000	46.8000	+1.365%	1	36	-82.265%
2025-05-19	46.4000	46.4100	46.1700	46.1700	-3.712%	7	36	-82.023%
2025-05-15	46.5100	47.9500	46.5100	47.9500	+0.125%	7	39	-82.690%
2025-05-14	48.5000	48.5000	47.8900	47.8900	-2.564%	3	36	-82.669%
2025-05-13	48.5100	49.5700	48.5100	49.1500	-0.667%	11	35	-83.113%
2025-05-12	51.4500	52.0700	49.4800	49.4800	-16.079%	15	30	-83.226%
2025-05-01	58.9600	58.9600	58.9600	58.9600	-26.162%	1	26	-85.923%
2025-04-28	79.8500	79.8500	79.8500	79.8500	+5.762%	2	25	-89.606%
2025-03-25	75.5000	75.5000	75.5000	75.5000	-1.565%	2	25	-89.007%
2025-03-24	76.7300	76.7500	76.6800	76.7000	-12.363%	4	25	-89.179%
2025-03-10	87.5200	87.5200	87.5200	87.5200	+74.865%	1	25	-90.516%
2024-12-17	50.0500	50.0500	50.0500	50.0500	+2.143%	2	25	-83.417%
2024-12-12	49.0000	49.0000	49.0000	49.0000	-28.519%	5	24	-83.061%
2024-11-05	68.8000	68.8000	68.5500	68.5500	+5.462%	2	29	-87.892%
2024-09-30	65.0000	65.0000	65.0000	65.0000	+3.257%	3	31	-87.231%
2024-09-25	63.4000	63.4000	62.9500	62.9500	-1.717%	4	35	-86.815%
2024-09-24	64.0500	64.0500	64.0500	64.0500	+4.231%	1	35	-87.041%
2024-09-19	61.0800	61.4500	61.0800	61.4500	-16.315%	2	35	-86.493%
2024-09-05	73.4300	73.4300	73.4300	73.4300	+4.452%	1	35	-88.697%
2024-08-30	70.2500	70.3000	70.2500	70.3000	+3.231%	4	33	-88.193%
2024-08-29	68.1000	68.1000	68.1000	68.1000	-4.421%	1	33	-87.812%
2024-08-26	71.2500	71.2500	71.2500	71.2500	+3.787%	2	32	-88.351%
2024-08-19	68.5000	68.6500	68.5000	68.6500	-5.376%	2	30	-87.910%
2024-08-01	72.5000	72.5500	72.5000	72.5500	+3.569%	3	30	-88.560%
2024-07-25	70.0500	70.0500	70.0500	70.0500	+32.270%	10	27	-88.151%
2024-07-09	51.7000	52.9600	51.7000	52.9600	+5.540%	6	17	-84.328%
2024-07-08	50.7200	50.7200	50.1800	50.1800	0.000%	2	15	-83.460%
2024-07-05	50.1800	50.1800	50.1800	50.1800	-7.074%	2	13	-83.460%
2024-06-28	54.0000	56.0000	54.0000	54.0000	-17.557%	5	12	-84.630%
2024-06-05	65.5000	65.5000	65.5000	65.5000	+5.816%	10	11	-87.328%
2024-05-21	61.9000	61.9000	61.9000	61.9000	0.000%	1	1	-86.591%