Dark

MSFT20261218P465
MSFT Dec 18 2026 465.00 Put (MSFT261218P00465000)
option OPRA

EOD

Sep 29, 2026

10.55+0.957%(+0.10)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2500	11.2500	10.0400	10.5500	+0.957%	201	1,441	0.000%
2026-09-28	10.7500	11.0000	10.0500	10.4500	+4.500%	37	1,292	+0.957%
2026-09-25	10.1500	10.6400	9.3800	10.0000	-27.007%	55	1,277	+5.500%
2026-09-24	13.6500	13.7000	13.4500	13.7000	+3.008%	5	1,271	-22.993%
2026-09-23	12.6500	13.5500	12.6500	13.3000	-2.920%	23	1,267	-20.677%
2026-09-22	14.0300	14.8000	13.7000	13.7000	+4.580%	114	1,264	-22.993%
2026-09-21	14.2500	14.6800	13.1000	13.1000	-10.274%	35	1,255	-19.466%
2026-09-18	14.8300	15.1500	14.4000	14.6000	+1.389%	52	1,231	-27.740%
2026-09-17	15.3900	15.3900	14.1500	14.4000	-15.543%	275	1,187	-26.736%
2026-09-16	15.7900	17.4500	15.5500	17.0500	+10.000%	86	1,047	-38.123%
2026-09-15	14.2200	15.5000	13.0000	15.5000	+22.530%	105	1,034	-31.935%
2026-09-14	14.5200	14.9600	12.6500	12.6500	-15.667%	83	1,024	-16.601%
2026-09-11	15.3000	16.0000	15.0000	15.0000	-12.536%	22	985	-29.667%
2026-09-10	18.0400	18.3500	16.7700	17.1500	-2.833%	48	966	-38.484%
2026-09-09	16.8000	17.6500	16.8000	17.6500	+5.373%	44	939	-40.227%
2026-09-08	17.0000	17.5000	16.6500	16.7500	+11.667%	31	933	-37.015%
2026-09-04	13.4500	15.1500	13.4500	15.0000	+20.000%	37	929	-29.667%
2026-09-03	12.7500	12.7500	11.7500	12.5000	-20.886%	67	929	-15.600%
2026-09-02	16.4000	16.6500	15.8000	15.8000	+5.053%	22	949	-33.228%
2026-09-01	15.3000	15.3000	14.9000	15.0400	+13.083%	12	948	-29.854%
2026-08-31	13.3300	13.4500	12.6500	13.3000	+3.987%	35	947	-20.677%
2026-08-28	14.1000	14.1000	12.2500	12.7900	-16.131%	74	974	-17.514%
2026-08-27	15.5500	16.4000	15.2500	15.2500	-16.667%	52	982	-30.820%
2026-08-26	18.8000	18.8000	18.3000	18.3000	-7.342%	4	974	-42.350%
2026-08-25	21.0900	21.0900	19.7500	19.7500	-5.502%	9	973	-46.582%
2026-08-24	20.4500	20.9500	20.4500	20.9000	-10.030%	9	975	-49.522%
2026-08-21	22.8300	23.4500	22.7000	23.2300	-3.810%	10	979	-54.585%
2026-08-20	23.0500	24.1500	23.0500	24.1500	+5.229%	12	986	-56.315%
2026-08-19	23.1000	23.4500	22.3000	22.9500	-4.175%	21	978	-54.031%
2026-08-18	24.6000	24.6000	23.7500	23.9500	-2.603%	19	977	-55.950%
2026-08-17	24.8500	25.2200	24.4000	24.5900	+26.427%	11	971	-57.096%
2026-08-14	18.8500	19.4500	18.8500	19.4500	-4.093%	55	971	-45.758%
2026-08-13	20.7000	20.8500	20.2800	20.2800	-2.265%	24	970	-47.978%
2026-08-12	19.6700	21.3700	19.6700	20.7500	+11.260%	61	965	-49.157%
2026-08-11	19.5000	19.6000	18.6500	18.6500	-1.479%	17	919	-43.432%
2026-08-10	18.2800	18.9300	17.3300	18.9300	-10.284%	55	920	-44.268%
2026-08-07	20.8500	21.1000	19.9000	21.1000	-4.091%	363	902	-50.000%
2026-08-06	22.5000	23.5500	21.9500	22.0000	-10.204%	18	639	-52.045%
2026-08-05	25.0500	25.3000	24.4000	24.5000	-0.082%	39	632	-56.939%
2026-08-04	24.3000	24.5200	23.3000	24.5200	-4.740%	26	625	-56.974%
2026-08-03	27.2600	27.4000	25.0000	25.7400	-24.891%	200	626	-59.013%
2026-07-31	36.1000	40.0800	34.2700	34.2700	-12.015%	92	565	-69.215%
2026-07-30	44.1500	44.7500	38.9500	38.9500	-51.123%	59	553	-72.914%
2026-07-29	81.0700	81.0700	79.6900	79.6900	-5.120%	32	588	-86.761%
2026-07-27	83.9900	83.9900	83.9900	83.9900	-2.969%	1	556	-87.439%
2026-07-22	86.5600	86.5600	86.5600	86.5600	+14.271%	5	557	-87.812%
2026-07-16	75.7500	75.7500	75.7500	75.7500	-15.316%	1	552	-86.073%
2026-07-14	94.0900	94.0900	89.4500	89.4500	-0.223%	5	553	-88.206%
2026-07-10	89.6500	89.6500	89.6500	89.6500	+0.325%	5	552	-88.232%
2026-07-06	89.3600	89.3600	89.3600	89.3600	-11.173%	5	547	-88.194%
2026-06-30	100.6000	100.6000	100.6000	100.6000	-1.902%	1	545	-89.513%
2026-06-29	102.5500	102.5500	102.5500	102.5500	-0.195%	10	544	-89.712%
2026-06-26	112.8000	112.8000	102.7500	102.7500	+8.203%	4	534	-89.732%
2026-06-24	94.9600	94.9600	94.9600	94.9600	-4.467%	1	532	-88.890%
2026-06-22	99.4000	99.4000	99.4000	99.4000	+16.653%	1	532	-89.386%
2026-06-17	85.2100	85.2100	85.2100	85.2100	+4.629%	8	541	-87.619%
2026-06-15	81.4400	81.4400	81.4400	81.4400	-7.412%	1	541	-87.046%
2026-06-12	87.9600	87.9600	87.9600	87.9600	+12.726%	1	541	-88.006%
2026-06-10	78.0300	78.0300	78.0300	78.0300	+9.639%	1	541	-86.480%
2026-06-09	71.1700	71.1700	71.1700	71.1700	+2.080%	11	542	-85.176%
2026-06-08	70.3500	70.4000	69.7200	69.7200	+32.271%	77	540	-84.868%
2026-06-02	52.1000	52.7100	52.1000	52.7100	+20.425%	2	538	-79.985%
2026-06-01	43.9400	44.4100	43.3400	43.7700	-36.139%	111	538	-75.897%
2026-05-11	68.5000	68.5500	68.5000	68.5400	+1.316%	3	500	-84.608%
2026-05-05	67.6500	67.6500	67.6500	67.6500	-10.457%	7	501	-84.405%
2026-04-30	75.5500	75.5500	75.5500	75.5500	+21.074%	1	508	-86.036%
2026-04-21	62.4500	62.4500	62.4000	62.4000	-0.952%	8	511	-83.093%
2026-04-17	60.5500	63.0000	60.5500	63.0000	-4.444%	2	511	-83.254%
2026-04-16	66.2500	66.2500	65.9300	65.9300	-27.510%	10	511	-83.998%
2026-04-13	92.7000	92.7000	90.9500	90.9500	+3.647%	2	504	-88.400%
2026-04-08	87.7500	87.7500	87.7500	87.7500	-12.512%	1	505	-87.977%
2026-04-07	100.3000	100.3000	100.3000	100.3000	+1.313%	1	506	-89.482%
2026-04-01	99.0000	99.0000	99.0000	99.0000	-5.992%	1	505	-89.343%
2026-03-30	105.3100	105.3100	105.3100	105.3100	+4.453%	1	504	-89.982%
2026-03-26	100.8200	100.8200	100.8200	100.8200	+2.857%	1	505	-89.536%
2026-03-24	98.0200	98.0200	98.0200	98.0200	+23.950%	7	504	-89.237%
2026-03-16	79.0800	79.0800	79.0800	79.0800	+2.768%	1	497	-86.659%
2026-03-03	84.5000	84.9000	76.9500	76.9500	-6.273%	4	498	-86.290%
2026-03-02	85.7700	85.7700	81.1000	82.1000	-2.169%	4	496	-87.150%
2026-02-25	83.9200	83.9200	83.9200	83.9200	-4.853%	60	546	-87.429%
2026-02-24	88.8800	89.1800	87.6700	88.2000	-2.000%	42	546	-88.039%
2026-02-23	90.0000	90.0000	90.0000	90.0000	+12.402%	1	539	-88.278%
2026-02-20	80.5500	80.5500	80.0700	80.0700	+1.470%	3	540	-86.824%
2026-02-18	78.9100	78.9100	78.9100	78.9100	-3.792%	4	539	-86.630%
2026-02-17	82.0200	82.0200	82.0200	82.0200	+22.693%	1	535	-87.137%
2026-02-10	67.0500	67.0500	66.8500	66.8500	-13.697%	79	535	-84.218%
2026-02-09	77.4600	77.4600	77.4600	77.4600	-7.133%	5	498	-86.380%
2026-02-06	82.4200	83.4800	82.4200	83.4100	+11.065%	4	493	-87.352%
2026-02-05	75.1000	75.1000	75.1000	75.1000	+8.354%	1	494	-85.952%
2026-02-04	69.3100	69.3100	69.3100	69.3100	-3.575%	1	494	-84.779%
2026-02-03	71.4000	71.8800	71.4000	71.8800	+22.453%	3	495	-85.323%
2026-02-02	61.0900	61.0900	58.7000	58.7000	-0.845%	11	495	-82.027%
2026-01-30	59.2000	59.2000	59.2000	59.2000	-3.442%	1	494	-82.179%
2026-01-29	62.3800	64.0000	61.3100	61.3100	+67.743%	14	493	-82.792%
2026-01-27	37.5500	37.5500	36.5000	36.5500	-8.396%	27	483	-71.135%
2026-01-26	42.4500	42.4600	39.8100	39.9000	-5.000%	45	481	-73.559%
2026-01-23	41.2800	42.0000	41.2800	42.0000	-14.825%	4	465	-74.881%
2026-01-22	49.3100	49.3100	49.3000	49.3100	+1.357%	13	465	-78.605%
2026-01-21	48.6500	48.6500	48.6500	48.6500	+2.854%	1	455	-78.314%
2026-01-20	47.3000	47.4800	47.0000	47.3000	+8.986%	12	456	-77.696%
2026-01-16	45.5000	45.7500	43.4000	43.4000	-3.876%	7	447	-75.691%
2026-01-15	45.2000	45.3000	45.1500	45.1500	-0.221%	35	447	-76.633%
2026-01-14	42.3000	46.0000	42.3000	45.2500	+12.562%	6	436	-76.685%
2026-01-13	41.0000	41.0000	40.2000	40.2000	+12.322%	58	436	-73.756%
2026-01-12	35.7900	35.7900	35.7900	35.7900	-1.160%	1	381	-70.522%
2026-01-09	36.5300	36.5500	36.2000	36.2100	-2.109%	20	380	-70.864%
2026-01-08	36.9900	36.9900	36.9900	36.9900	+10.782%	1	380	-71.479%
2026-01-07	34.8500	34.8500	32.9000	33.3900	-10.048%	10	381	-68.404%
2026-01-06	39.8000	39.8000	37.1200	37.1200	-2.316%	10	387	-71.579%
2026-01-05	39.5000	39.6300	38.0000	38.0000	-6.173%	42	349	-72.237%
2026-01-02	36.2500	40.5000	36.2500	40.5000	+15.417%	65	349	-73.951%
2025-12-31	34.5700	35.3400	34.5400	35.0900	+5.060%	76	348	-69.934%
2025-12-30	33.4000	33.4000	33.4000	33.4000	-3.468%	3	348	-68.413%
2025-12-23	34.6000	34.6000	34.3500	34.6000	-4.604%	107	346	-69.509%
2025-12-22	36.2700	36.2700	36.2700	36.2700	-2.105%	1	253	-70.913%
2025-12-19	36.7300	37.0500	36.5800	37.0500	-0.135%	71	253	-71.525%
2025-12-18	36.0900	37.1000	36.0900	37.1000	-9.069%	4	215	-71.563%
2025-12-16	40.8000	40.8000	40.8000	40.8000	+1.493%	1	215	-74.142%
2025-12-12	40.2000	40.2000	40.2000	40.2000	+12.668%	1	214	-73.756%
2025-12-08	37.3300	37.3300	35.6800	35.6800	-10.171%	3	213	-70.432%
2025-12-05	38.8000	39.7200	38.8000	39.7200	+1.846%	3	214	-73.439%
2025-12-03	38.2900	39.0000	38.2900	39.0000	+10.169%	4	214	-72.949%
2025-12-02	34.8500	35.4000	34.8500	35.4000	-4.839%	3	212	-70.198%
2025-11-26	37.2000	37.2000	37.2000	37.2000	-9.158%	1	210	-71.640%
2025-11-25	45.7200	45.7200	40.7000	40.9500	-1.325%	10	210	-74.237%
2025-11-24	44.1300	44.1300	41.5000	41.5000	+8.355%	5	209	-74.578%
2025-11-19	39.3000	39.3000	38.3000	38.3000	+5.220%	2	209	-72.454%
2025-11-18	35.2500	37.2500	35.2500	36.4000	+5.355%	53	209	-71.016%
2025-11-14	34.5500	34.5500	34.5500	34.5500	+7.465%	1	210	-69.465%
2025-11-10	32.1500	32.1500	32.1500	32.1500	-5.994%	1	209	-67.185%
2025-11-06	34.2000	34.2000	34.2000	34.2000	+13.433%	1	209	-69.152%
2025-10-31	29.1500	30.1500	29.1000	30.1500	+11.667%	3	210	-65.008%
2025-10-30	26.7500	27.0000	25.8700	27.0000	+6.509%	54	208	-60.926%
2025-10-27	25.3500	25.3500	25.3500	25.3500	-7.313%	1	181	-58.383%
2025-10-22	27.3000	27.3500	27.3000	27.3500	-2.669%	4	181	-61.426%
2025-10-21	28.1500	28.1500	28.1000	28.1000	-5.610%	6	179	-62.456%
2025-10-13	29.6400	29.7700	29.6400	29.7700	+1.259%	2	174	-64.562%
2025-10-02	29.4000	29.4000	29.4000	29.4000	+6.909%	1	173	-64.116%
2025-09-29	27.5000	27.5000	27.5000	27.5000	-5.822%	1	173	-61.636%
2025-08-28	29.2000	29.2000	29.2000	29.2000	-2.472%	1	172	-63.870%
2025-08-22	29.9400	29.9400	29.9400	29.9400	+2.010%	1	173	-64.763%
2025-07-29	29.3500	29.3500	29.3500	29.3500	+3.894%	2	172	-64.055%
2025-07-25	28.1700	28.2500	28.1400	28.2500	-11.024%	25	172	-62.655%
2025-07-16	31.7500	31.7500	31.7500	31.7500	-3.349%	2	152	-66.772%
2025-07-09	32.8500	32.8500	32.8500	32.8500	-4.450%	1	150	-67.884%
2025-07-08	34.3800	34.3800	34.3800	34.3800	-4.394%	10	150	-69.314%
2025-06-27	35.9600	35.9600	35.9600	35.9600	+0.475%	10	160	-70.662%
2025-06-26	35.7900	35.7900	35.7900	35.7900	-10.030%	1	150	-70.522%
2025-06-23	41.6500	41.6500	38.9900	39.7800	-4.559%	153	150	-73.479%
2025-06-16	41.6800	41.6800	41.6800	41.6800	-4.949%	1	251	-74.688%
2025-06-06	43.8500	43.8500	43.8500	43.8500	-4.798%	200	252	-75.941%
2025-06-05	46.0600	46.0600	46.0600	46.0600	-3.276%	1	152	-77.095%
2025-06-03	47.6500	47.6500	47.6200	47.6200	-6.444%	41	151	-77.845%
2025-05-27	50.9000	50.9000	50.9000	50.9000	+2.373%	50	151	-79.273%
2025-05-19	49.7200	49.7200	49.7200	49.7200	-23.719%	1	101	-78.781%
2025-05-02	65.1800	65.1800	65.1800	65.1800	-41.830%	2	100	-83.814%
2025-04-08	112.0500	112.0500	112.0500	112.0500	+14.162%	5	99	-90.585%
2025-04-03	98.1500	98.1500	98.1500	98.1500	+17.545%	50	99	-89.251%
2025-03-24	83.5000	83.5000	83.5000	83.5000	-7.222%	1	49	-87.365%
2025-03-19	90.0000	90.0000	90.0000	90.0000	-4.051%	1	49	-88.278%
2025-03-11	95.1000	95.1000	93.8000	93.8000	-2.190%	4	49	-88.753%
2025-03-10	94.6000	95.9000	94.6000	95.9000	+6.084%	2	47	-88.999%
2025-03-04	90.4000	90.4000	90.4000	90.4000	+41.915%	1	47	-88.330%
2025-01-17	64.0000	64.0000	63.7000	63.7000	-8.147%	4	47	-83.438%
2025-01-10	69.3500	69.3500	69.3500	69.3500	+6.447%	2	47	-84.787%
2024-12-27	65.1500	65.1500	65.1500	65.1500	+6.979%	4	48	-83.807%
2024-12-24	60.9100	60.9100	60.9000	60.9000	+7.788%	2	52	-82.677%
2024-12-11	56.5000	56.5000	56.5000	56.5000	-6.612%	5	52	-81.327%
2024-12-04	60.5000	60.5000	60.5000	60.5000	-4.574%	5	57	-82.562%
2024-12-02	63.4000	63.4000	63.4000	63.4000	-19.747%	3	62	-83.360%
2024-10-31	79.0000	79.0000	79.0000	79.0000	+2.226%	3	65	-86.646%
2024-08-30	77.2800	77.2800	77.2800	77.2800	0.000%	2	61	-86.348%
2024-08-27	77.2800	77.2800	77.2800	77.2800	+1.205%	1	61	-86.348%
2024-08-23	76.3600	76.3600	76.3600	76.3600	+0.408%	2	60	-86.184%
2024-08-19	74.6500	76.0500	74.6500	76.0500	+1.549%	2	59	-86.128%
2024-08-16	74.8900	74.8900	74.8900	74.8900	-10.215%	12	58	-85.913%
2024-08-12	83.4500	83.7300	82.6500	83.4100	-14.870%	50	58	-87.352%
2024-08-05	97.9800	97.9800	97.9800	97.9800	+38.684%	3	62	-89.232%
2024-08-01	74.8100	74.8100	70.6500	70.6500	-7.344%	9	62	-85.067%
2024-07-31	76.0500	76.2500	76.0500	76.2500	+6.287%	4	56	-86.164%
2024-07-26	71.7400	71.7400	71.7400	71.7400	+19.169%	1	57	-85.294%
2024-07-22	60.2000	60.2000	60.2000	60.2000	-7.385%	1	56	-82.475%
2024-07-17	65.0000	65.0000	65.0000	65.0000	+19.266%	40	57	-83.769%
2024-07-08	54.5000	54.5000	54.5000	54.5000	+1.679%	5	36	-80.642%
2024-07-05	54.6000	54.8000	53.6000	53.6000	-14.650%	23	33	-80.317%
2024-06-14	62.8000	62.8000	62.8000	62.8000	-16.378%	2	31	-83.201%
2024-04-03	75.1000	75.1000	75.1000	75.1000	+4.771%	4	30	-85.952%
2024-03-20	71.6800	71.6800	71.6800	71.6800	-11.670%	2	27	-85.282%
2024-02-14	81.4500	81.6500	81.1400	81.1500	-5.287%	26	25	-86.999%
2024-02-13	85.6800	85.6800	85.6800	85.6800	+12.737%	1	1	-87.687%
2024-02-12	76.0000	76.0000	76.0000	76.0000	0.000%	1	1	-86.118%