Dark

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

EOD

Aug 3, 2026

25.74-24.891%(-8.53)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.2600	27.4000	25.0000	25.7400	-24.891%	200	626	0.000%
2026-07-31	36.1000	40.0800	34.2700	34.2700	-12.015%	92	565	-24.891%
2026-07-30	44.1500	44.7500	38.9500	38.9500	-51.123%	59	553	-33.915%
2026-07-29	81.0700	81.0700	79.6900	79.6900	-5.120%	32	588	-67.700%
2026-07-27	83.9900	83.9900	83.9900	83.9900	-2.969%	1	556	-69.353%
2026-07-22	86.5600	86.5600	86.5600	86.5600	+14.271%	5	557	-70.263%
2026-07-16	75.7500	75.7500	75.7500	75.7500	-15.316%	1	552	-66.020%
2026-07-14	94.0900	94.0900	89.4500	89.4500	-0.223%	5	553	-71.224%
2026-07-10	89.6500	89.6500	89.6500	89.6500	+0.325%	5	552	-71.288%
2026-07-06	89.3600	89.3600	89.3600	89.3600	-11.173%	5	547	-71.195%
2026-06-30	100.6000	100.6000	100.6000	100.6000	-1.902%	1	545	-74.414%
2026-06-29	102.5500	102.5500	102.5500	102.5500	-0.195%	10	544	-74.900%
2026-06-26	112.8000	112.8000	102.7500	102.7500	+8.203%	4	534	-74.949%
2026-06-24	94.9600	94.9600	94.9600	94.9600	-4.467%	1	532	-72.894%
2026-06-22	99.4000	99.4000	99.4000	99.4000	+16.653%	1	532	-74.105%
2026-06-17	85.2100	85.2100	85.2100	85.2100	+4.629%	8	541	-69.792%
2026-06-15	81.4400	81.4400	81.4400	81.4400	-7.412%	1	541	-68.394%
2026-06-12	87.9600	87.9600	87.9600	87.9600	+12.726%	1	541	-70.737%
2026-06-10	78.0300	78.0300	78.0300	78.0300	+9.639%	1	541	-67.013%
2026-06-09	71.1700	71.1700	71.1700	71.1700	+2.080%	11	542	-63.833%
2026-06-08	70.3500	70.4000	69.7200	69.7200	+32.271%	77	540	-63.081%
2026-06-02	52.1000	52.7100	52.1000	52.7100	+20.425%	2	538	-51.167%
2026-06-01	43.9400	44.4100	43.3400	43.7700	-36.139%	111	538	-41.193%
2026-05-11	68.5000	68.5500	68.5000	68.5400	+1.316%	3	500	-62.445%
2026-05-05	67.6500	67.6500	67.6500	67.6500	-10.457%	7	501	-61.951%
2026-04-30	75.5500	75.5500	75.5500	75.5500	+21.074%	1	508	-65.930%
2026-04-21	62.4500	62.4500	62.4000	62.4000	-0.952%	8	511	-58.750%
2026-04-17	60.5500	63.0000	60.5500	63.0000	-4.444%	2	511	-59.143%
2026-04-16	66.2500	66.2500	65.9300	65.9300	-27.510%	10	511	-60.959%
2026-04-13	92.7000	92.7000	90.9500	90.9500	+3.647%	2	504	-71.699%
2026-04-08	87.7500	87.7500	87.7500	87.7500	-12.512%	1	505	-70.667%
2026-04-07	100.3000	100.3000	100.3000	100.3000	+1.313%	1	506	-74.337%
2026-04-01	99.0000	99.0000	99.0000	99.0000	-5.992%	1	505	-74.000%
2026-03-30	105.3100	105.3100	105.3100	105.3100	+4.453%	1	504	-75.558%
2026-03-26	100.8200	100.8200	100.8200	100.8200	+2.857%	1	505	-74.469%
2026-03-24	98.0200	98.0200	98.0200	98.0200	+23.950%	7	504	-73.740%
2026-03-16	79.0800	79.0800	79.0800	79.0800	+2.768%	1	497	-67.451%
2026-03-03	84.5000	84.9000	76.9500	76.9500	-6.273%	4	498	-66.550%
2026-03-02	85.7700	85.7700	81.1000	82.1000	-2.169%	4	496	-68.648%
2026-02-25	83.9200	83.9200	83.9200	83.9200	-4.853%	60	546	-69.328%
2026-02-24	88.8800	89.1800	87.6700	88.2000	-2.000%	42	546	-70.816%
2026-02-23	90.0000	90.0000	90.0000	90.0000	+12.402%	1	539	-71.400%
2026-02-20	80.5500	80.5500	80.0700	80.0700	+1.470%	3	540	-67.853%
2026-02-18	78.9100	78.9100	78.9100	78.9100	-3.792%	4	539	-67.381%
2026-02-17	82.0200	82.0200	82.0200	82.0200	+22.693%	1	535	-68.617%
2026-02-10	67.0500	67.0500	66.8500	66.8500	-13.697%	79	535	-61.496%
2026-02-09	77.4600	77.4600	77.4600	77.4600	-7.133%	5	498	-66.770%
2026-02-06	82.4200	83.4800	82.4200	83.4100	+11.065%	4	493	-69.140%
2026-02-05	75.1000	75.1000	75.1000	75.1000	+8.354%	1	494	-65.726%
2026-02-04	69.3100	69.3100	69.3100	69.3100	-3.575%	1	494	-62.863%
2026-02-03	71.4000	71.8800	71.4000	71.8800	+22.453%	3	495	-64.190%
2026-02-02	61.0900	61.0900	58.7000	58.7000	-0.845%	11	495	-56.150%
2026-01-30	59.2000	59.2000	59.2000	59.2000	-3.442%	1	494	-56.520%
2026-01-29	62.3800	64.0000	61.3100	61.3100	+67.743%	14	493	-58.017%
2026-01-27	37.5500	37.5500	36.5000	36.5500	-8.396%	27	483	-29.576%
2026-01-26	42.4500	42.4600	39.8100	39.9000	-5.000%	45	481	-35.489%
2026-01-23	41.2800	42.0000	41.2800	42.0000	-14.825%	4	465	-38.714%
2026-01-22	49.3100	49.3100	49.3000	49.3100	+1.357%	13	465	-47.800%
2026-01-21	48.6500	48.6500	48.6500	48.6500	+2.854%	1	455	-47.091%
2026-01-20	47.3000	47.4800	47.0000	47.3000	+8.986%	12	456	-45.581%
2026-01-16	45.5000	45.7500	43.4000	43.4000	-3.876%	7	447	-40.691%
2026-01-15	45.2000	45.3000	45.1500	45.1500	-0.221%	35	447	-42.990%
2026-01-14	42.3000	46.0000	42.3000	45.2500	+12.562%	6	436	-43.116%
2026-01-13	41.0000	41.0000	40.2000	40.2000	+12.322%	58	436	-35.970%
2026-01-12	35.7900	35.7900	35.7900	35.7900	-1.160%	1	381	-28.080%
2026-01-09	36.5300	36.5500	36.2000	36.2100	-2.109%	20	380	-28.915%
2026-01-08	36.9900	36.9900	36.9900	36.9900	+10.782%	1	380	-30.414%
2026-01-07	34.8500	34.8500	32.9000	33.3900	-10.048%	10	381	-22.911%
2026-01-06	39.8000	39.8000	37.1200	37.1200	-2.316%	10	387	-30.657%
2026-01-05	39.5000	39.6300	38.0000	38.0000	-6.173%	42	349	-32.263%
2026-01-02	36.2500	40.5000	36.2500	40.5000	+15.417%	65	349	-36.444%
2025-12-31	34.5700	35.3400	34.5400	35.0900	+5.060%	76	348	-26.646%
2025-12-30	33.4000	33.4000	33.4000	33.4000	-3.468%	3	348	-22.934%
2025-12-23	34.6000	34.6000	34.3500	34.6000	-4.604%	107	346	-25.607%
2025-12-22	36.2700	36.2700	36.2700	36.2700	-2.105%	1	253	-29.032%
2025-12-19	36.7300	37.0500	36.5800	37.0500	-0.135%	71	253	-30.526%
2025-12-18	36.0900	37.1000	36.0900	37.1000	-9.069%	4	215	-30.620%
2025-12-16	40.8000	40.8000	40.8000	40.8000	+1.493%	1	215	-36.912%
2025-12-12	40.2000	40.2000	40.2000	40.2000	+12.668%	1	214	-35.970%
2025-12-08	37.3300	37.3300	35.6800	35.6800	-10.171%	3	213	-27.859%
2025-12-05	38.8000	39.7200	38.8000	39.7200	+1.846%	3	214	-35.196%
2025-12-03	38.2900	39.0000	38.2900	39.0000	+10.169%	4	214	-34.000%
2025-12-02	34.8500	35.4000	34.8500	35.4000	-4.839%	3	212	-27.288%
2025-11-26	37.2000	37.2000	37.2000	37.2000	-9.158%	1	210	-30.806%
2025-11-25	45.7200	45.7200	40.7000	40.9500	-1.325%	10	210	-37.143%
2025-11-24	44.1300	44.1300	41.5000	41.5000	+8.355%	5	209	-37.976%
2025-11-19	39.3000	39.3000	38.3000	38.3000	+5.220%	2	209	-32.794%
2025-11-18	35.2500	37.2500	35.2500	36.4000	+5.355%	53	209	-29.286%
2025-11-14	34.5500	34.5500	34.5500	34.5500	+7.465%	1	210	-25.499%
2025-11-10	32.1500	32.1500	32.1500	32.1500	-5.994%	1	209	-19.938%
2025-11-06	34.2000	34.2000	34.2000	34.2000	+13.433%	1	209	-24.737%
2025-10-31	29.1500	30.1500	29.1000	30.1500	+11.667%	3	210	-14.627%
2025-10-30	26.7500	27.0000	25.8700	27.0000	+6.509%	54	208	-4.667%
2025-10-27	25.3500	25.3500	25.3500	25.3500	-7.313%	1	181	+1.538%
2025-10-22	27.3000	27.3500	27.3000	27.3500	-2.669%	4	181	-5.887%
2025-10-21	28.1500	28.1500	28.1000	28.1000	-5.610%	6	179	-8.399%
2025-10-13	29.6400	29.7700	29.6400	29.7700	+1.259%	2	174	-13.537%
2025-10-02	29.4000	29.4000	29.4000	29.4000	+6.909%	1	173	-12.449%
2025-09-29	27.5000	27.5000	27.5000	27.5000	-5.822%	1	173	-6.400%
2025-08-28	29.2000	29.2000	29.2000	29.2000	-2.472%	1	172	-11.849%
2025-08-22	29.9400	29.9400	29.9400	29.9400	+2.010%	1	173	-14.028%
2025-07-29	29.3500	29.3500	29.3500	29.3500	+3.894%	2	172	-12.300%
2025-07-25	28.1700	28.2500	28.1400	28.2500	-11.024%	25	172	-8.885%
2025-07-16	31.7500	31.7500	31.7500	31.7500	-3.349%	2	152	-18.929%
2025-07-09	32.8500	32.8500	32.8500	32.8500	-4.450%	1	150	-21.644%
2025-07-08	34.3800	34.3800	34.3800	34.3800	-4.394%	10	150	-25.131%
2025-06-27	35.9600	35.9600	35.9600	35.9600	+0.475%	10	160	-28.420%
2025-06-26	35.7900	35.7900	35.7900	35.7900	-10.030%	1	150	-28.080%
2025-06-23	41.6500	41.6500	38.9900	39.7800	-4.559%	153	150	-35.294%
2025-06-16	41.6800	41.6800	41.6800	41.6800	-4.949%	1	251	-38.244%
2025-06-06	43.8500	43.8500	43.8500	43.8500	-4.798%	200	252	-41.300%
2025-06-05	46.0600	46.0600	46.0600	46.0600	-3.276%	1	152	-44.116%
2025-06-03	47.6500	47.6500	47.6200	47.6200	-6.444%	41	151	-45.947%
2025-05-27	50.9000	50.9000	50.9000	50.9000	+2.373%	50	151	-49.430%
2025-05-19	49.7200	49.7200	49.7200	49.7200	-23.719%	1	101	-48.230%
2025-05-02	65.1800	65.1800	65.1800	65.1800	-41.830%	2	100	-60.509%
2025-04-08	112.0500	112.0500	112.0500	112.0500	+14.162%	5	99	-77.028%
2025-04-03	98.1500	98.1500	98.1500	98.1500	+17.545%	50	99	-73.775%
2025-03-24	83.5000	83.5000	83.5000	83.5000	-7.222%	1	49	-69.174%
2025-03-19	90.0000	90.0000	90.0000	90.0000	-4.051%	1	49	-71.400%
2025-03-11	95.1000	95.1000	93.8000	93.8000	-2.190%	4	49	-72.559%
2025-03-10	94.6000	95.9000	94.6000	95.9000	+6.084%	2	47	-73.160%
2025-03-04	90.4000	90.4000	90.4000	90.4000	+41.915%	1	47	-71.527%
2025-01-17	64.0000	64.0000	63.7000	63.7000	-8.147%	4	47	-59.592%
2025-01-10	69.3500	69.3500	69.3500	69.3500	+6.447%	2	47	-62.884%
2024-12-27	65.1500	65.1500	65.1500	65.1500	+6.979%	4	48	-60.491%
2024-12-24	60.9100	60.9100	60.9000	60.9000	+7.788%	2	52	-57.734%
2024-12-11	56.5000	56.5000	56.5000	56.5000	-6.612%	5	52	-54.442%
2024-12-04	60.5000	60.5000	60.5000	60.5000	-4.574%	5	57	-57.455%
2024-12-02	63.4000	63.4000	63.4000	63.4000	-19.747%	3	62	-59.401%
2024-10-31	79.0000	79.0000	79.0000	79.0000	+2.226%	3	65	-67.418%
2024-08-30	77.2800	77.2800	77.2800	77.2800	0.000%	2	61	-66.693%
2024-08-27	77.2800	77.2800	77.2800	77.2800	+1.205%	1	61	-66.693%
2024-08-23	76.3600	76.3600	76.3600	76.3600	+0.408%	2	60	-66.291%
2024-08-19	74.6500	76.0500	74.6500	76.0500	+1.549%	2	59	-66.154%
2024-08-16	74.8900	74.8900	74.8900	74.8900	-10.215%	12	58	-65.630%
2024-08-12	83.4500	83.7300	82.6500	83.4100	-14.870%	50	58	-69.140%
2024-08-05	97.9800	97.9800	97.9800	97.9800	+38.684%	3	62	-73.729%
2024-08-01	74.8100	74.8100	70.6500	70.6500	-7.344%	9	62	-63.567%
2024-07-31	76.0500	76.2500	76.0500	76.2500	+6.287%	4	56	-66.243%
2024-07-26	71.7400	71.7400	71.7400	71.7400	+19.169%	1	57	-64.120%
2024-07-22	60.2000	60.2000	60.2000	60.2000	-7.385%	1	56	-57.243%
2024-07-17	65.0000	65.0000	65.0000	65.0000	+19.266%	40	57	-60.400%
2024-07-08	54.5000	54.5000	54.5000	54.5000	+1.679%	5	36	-52.771%
2024-07-05	54.6000	54.8000	53.6000	53.6000	-14.650%	23	33	-51.978%
2024-06-14	62.8000	62.8000	62.8000	62.8000	-16.378%	2	31	-59.013%
2024-04-03	75.1000	75.1000	75.1000	75.1000	+4.771%	4	30	-65.726%
2024-03-20	71.6800	71.6800	71.6800	71.6800	-11.670%	2	27	-64.090%
2024-02-14	81.4500	81.6500	81.1400	81.1500	-5.287%	26	25	-68.281%
2024-02-13	85.6800	85.6800	85.6800	85.6800	+12.737%	1	1	-69.958%
2024-02-12	76.0000	76.0000	76.0000	76.0000	0.000%	1	1	-66.132%