Dark

MSFT20261218P470
MSFT Dec 18 2026 470.00 Put (MSFT261218P00470000)
option OPRA

EOD

Aug 3, 2026

27.62-23.278%(-8.38)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.0600	30.0600	27.0500	27.6200	-23.278%	146	1,560	0.000%
2026-07-31	40.0500	41.5500	36.0000	36.0000	-17.488%	36	1,508	-23.278%
2026-07-30	46.9500	46.9500	42.0000	43.6300	-48.060%	9	1,514	-36.695%
2026-07-29	84.0000	84.0000	84.0000	84.0000	-13.402%	1	1,511	-67.119%
2026-07-23	90.4700	97.0000	90.4700	97.0000	+17.576%	38	1,512	-71.526%
2026-07-16	87.6700	87.6700	82.5000	82.5000	-13.002%	3	1,488	-66.521%
2026-07-14	94.8400	94.8400	94.8300	94.8300	+0.765%	50	1,486	-70.874%
2026-07-06	94.5200	94.5200	94.1100	94.1100	+5.069%	21	1,498	-70.651%
2026-07-02	91.3400	91.3400	89.5700	89.5700	-6.101%	55	1,498	-69.164%
2026-07-01	95.3900	95.3900	95.3900	95.3900	-10.238%	2	1,498	-71.045%
2026-06-29	106.2700	106.2700	106.2700	106.2700	-9.450%	22	1,498	-74.010%
2026-06-25	116.1000	118.1400	116.1000	117.3600	+12.651%	52	1,498	-76.466%
2026-06-22	103.9000	104.1800	103.9000	104.1800	+5.275%	7	1,504	-73.488%
2026-06-18	101.2400	101.2400	98.9600	98.9600	+4.223%	8	1,507	-72.090%
2026-06-17	89.3400	94.9500	89.3400	94.9500	+17.251%	31	1,507	-70.911%
2026-06-15	80.9800	80.9800	80.9800	80.9800	-10.667%	1	1,507	-65.893%
2026-06-11	88.3000	91.0000	88.3000	90.6500	+9.613%	17	1,507	-69.531%
2026-06-09	82.7000	82.7000	82.7000	82.7000	+24.924%	15	1,505	-66.602%
2026-06-05	65.4000	66.2000	65.4000	66.2000	+7.853%	276	1,490	-58.278%
2026-06-04	61.3800	61.3800	61.3800	61.3800	+10.495%	5	1,766	-55.002%
2026-06-02	53.7200	55.5500	53.7200	55.5500	+20.108%	2	1,771	-50.279%
2026-06-01	44.4000	47.5100	44.4000	46.2500	-9.136%	503	1,771	-40.281%
2026-05-29	54.4800	55.6900	50.9000	50.9000	-18.377%	21	1,477	-45.737%
2026-05-28	62.9000	62.9000	62.3600	62.3600	-4.400%	12	1,489	-55.709%
2026-05-22	65.2300	65.2300	65.2300	65.2300	-0.214%	1	1,479	-57.658%
2026-05-15	69.1600	69.1600	65.3700	65.3700	-17.106%	5	1,479	-57.748%
2026-05-13	78.8600	78.8600	78.8600	78.8600	+7.366%	12	1,474	-64.976%
2026-05-12	73.4500	73.4500	73.4500	73.4500	+17.708%	1	1,462	-62.396%
2026-05-07	62.3800	62.4000	62.3800	62.4000	-9.434%	2	1,462	-55.737%
2026-05-06	68.9000	68.9000	68.9000	68.9000	-3.474%	12	1,464	-59.913%
2026-05-05	71.5000	71.5000	71.3800	71.3800	+4.113%	3	1,452	-61.306%
2026-05-01	68.5600	68.5600	68.5600	68.5600	-12.729%	2	1,454	-59.714%
2026-04-30	75.7700	78.5600	75.7700	78.5600	+16.230%	31	1,454	-64.842%
2026-04-29	66.4100	67.5900	66.4100	67.5900	+2.861%	14	1,474	-59.136%
2026-04-27	65.7100	65.7100	65.7100	65.7100	-2.232%	1	1,478	-57.967%
2026-04-23	67.2100	67.2100	67.2100	67.2100	+1.113%	3	1,479	-58.905%
2026-04-17	66.4700	66.4700	66.4700	66.4700	-3.945%	5	1,479	-58.447%
2026-04-16	69.2400	71.7400	69.2000	69.2000	-29.889%	10	1,479	-60.087%
2026-04-13	98.7000	98.7000	98.7000	98.7000	-4.592%	1	1,479	-72.016%
2026-04-10	103.4500	103.4500	103.4500	103.4500	+0.789%	1	1,478	-73.301%
2026-04-09	105.2200	105.5200	102.6400	102.6400	-3.261%	24	1,477	-73.090%
2026-03-31	108.8300	108.8300	106.1000	106.1000	-8.218%	2	1,479	-73.968%
2026-03-27	113.3000	115.6000	113.0000	115.6000	+7.335%	9	1,478	-76.107%
2026-03-26	103.5000	107.7000	103.4000	107.7000	+3.707%	23	1,468	-74.355%
2026-03-25	103.7000	103.8500	103.7000	103.8500	+2.690%	86	1,467	-73.404%
2026-03-24	98.4000	101.3000	98.1300	101.1300	+5.125%	5	1,467	-72.689%
2026-03-20	96.2000	96.2000	96.2000	96.2000	+9.256%	1	1,467	-71.289%
2026-03-19	88.0500	88.0500	88.0500	88.0500	+3.613%	30	1,467	-68.631%
2026-03-18	85.1500	85.1500	84.9800	84.9800	+4.270%	4	1,497	-67.498%
2026-03-17	80.5000	81.5000	80.5000	81.5000	-0.610%	5	1,498	-66.110%
2026-03-16	82.0000	82.0000	82.0000	82.0000	+6.355%	1	1,503	-66.317%
2026-03-06	77.1000	77.1000	77.1000	77.1000	-3.080%	3	1,502	-64.176%
2026-03-05	79.5500	79.5500	79.5500	79.5500	+2.513%	1	1,502	-65.280%
2026-03-04	80.1000	80.1000	77.6000	77.6000	-3.543%	6	1,501	-64.407%
2026-03-03	80.4500	80.4500	80.4500	80.4500	-14.049%	1	1,499	-65.668%
2026-02-23	91.2000	93.6000	91.2000	93.6000	+14.706%	2	1,498	-70.491%
2026-02-18	84.0900	84.0900	81.6000	81.6000	-4.000%	9	1,497	-66.152%
2026-02-17	84.7900	85.0000	84.7900	85.0000	+7.147%	7	1,493	-67.506%
2026-02-11	80.4500	80.4500	79.3300	79.3300	+4.450%	6	1,493	-65.183%
2026-02-09	76.5400	76.5500	75.9500	75.9500	-9.042%	3	1,491	-63.634%
2026-02-06	84.8000	85.0000	83.5000	83.5000	-5.006%	10	1,492	-66.922%
2026-02-05	80.9000	87.9000	80.2800	87.9000	+23.751%	7	1,484	-68.578%
2026-02-04	74.7300	74.7300	70.9100	71.0300	-6.169%	6	1,483	-61.115%
2026-02-03	73.0000	75.7000	73.0000	75.7000	+16.372%	2	1,480	-63.514%
2026-02-02	65.0500	65.0500	65.0500	65.0500	+8.925%	1	1,480	-57.540%
2026-01-30	59.7200	59.7200	59.7200	59.7200	-11.434%	5	1,481	-53.751%
2026-01-29	61.3000	67.6300	61.3000	67.4300	+72.235%	23	1,481	-59.039%
2026-01-28	39.1500	39.1500	39.1500	39.1500	+2.086%	2	1,468	-29.451%
2026-01-27	40.1000	40.1000	38.3500	38.3500	-9.871%	11	1,468	-27.979%
2026-01-26	45.0000	45.0000	41.9000	42.5500	-3.229%	71	1,476	-35.088%
2026-01-23	43.6300	43.9700	43.4600	43.9700	-14.255%	6	1,457	-37.184%
2026-01-22	51.8500	51.8500	51.2800	51.2800	-10.161%	50	1,455	-46.139%
2026-01-21	51.0000	57.0800	51.0000	57.0800	+15.104%	11	1,468	-51.612%
2026-01-20	49.5900	49.5900	49.5900	49.5900	+3.119%	1	1,468	-44.303%
2026-01-16	47.7000	48.0900	47.7000	48.0900	-2.731%	3	1,470	-42.566%
2026-01-15	47.7000	49.4400	46.8300	49.4400	+4.635%	7	1,470	-44.134%
2026-01-14	45.0300	47.2500	45.0300	47.2500	+6.900%	77	1,472	-41.545%
2026-01-13	41.2700	44.2000	41.2700	44.2000	+15.858%	19	1,440	-37.511%
2026-01-12	38.1500	38.1500	38.1500	38.1500	+0.131%	1	1,432	-27.602%
2026-01-09	39.1900	39.1900	38.1000	38.1000	-4.030%	44	1,431	-27.507%
2026-01-08	39.5200	39.9500	39.5200	39.7000	+10.125%	18	1,433	-30.428%
2026-01-07	37.0800	37.0800	34.8500	36.0500	-8.850%	11	1,433	-23.384%
2026-01-06	41.8500	42.0500	39.5500	39.5500	-1.617%	11	1,425	-30.164%
2026-01-05	42.2100	42.2100	40.2000	40.2000	-4.784%	5	1,420	-31.294%
2026-01-02	38.3400	43.2100	38.3400	42.2200	+13.709%	46	1,420	-34.581%
2025-12-31	36.5300	37.3400	36.5300	37.1300	+3.686%	38	1,417	-25.613%
2025-12-29	35.8500	35.8500	35.8100	35.8100	-2.025%	3	1,417	-22.871%
2025-12-26	36.1500	36.5500	36.1500	36.5500	-0.273%	3	1,419	-24.432%
2025-12-23	37.1500	37.1500	36.6500	36.6500	-2.397%	2	1,417	-24.638%
2025-12-22	37.5500	37.5500	37.5500	37.5500	-1.830%	1	1,417	-26.445%
2025-12-19	38.2500	38.2500	38.2500	38.2500	-0.313%	6	1,416	-27.791%
2025-12-18	38.5500	38.5500	36.9000	38.3700	-6.025%	12	1,416	-28.017%
2025-12-17	41.4500	42.2000	40.8300	40.8300	-1.709%	96	1,439	-32.354%
2025-12-16	44.1000	44.1000	41.5400	41.5400	-3.463%	197	1,481	-33.510%
2025-12-15	42.9800	43.0300	42.9800	43.0300	+0.773%	5	1,394	-35.812%
2025-12-12	42.3500	43.5000	41.9000	42.7000	+3.767%	26	1,393	-35.316%
2025-12-11	42.2400	42.2400	41.1500	41.1500	-5.381%	4	1,387	-32.880%
2025-12-10	43.4900	43.4900	43.4900	43.4900	+14.598%	1	1,387	-36.491%
2025-12-09	37.9500	37.9500	37.9500	37.9500	-2.692%	1	1,387	-27.220%
2025-12-08	39.1700	39.1700	39.0000	39.0000	-4.645%	2	1,388	-29.179%
2025-12-05	40.9000	40.9000	40.9000	40.9000	-5.104%	1	1,388	-32.469%
2025-12-04	43.1000	43.1000	43.1000	43.1000	+5.122%	2	1,388	-35.916%
2025-12-03	43.5500	43.5500	40.1500	41.0000	+9.802%	75	1,387	-32.634%
2025-12-02	38.1000	38.1000	36.9400	37.3400	-4.501%	24	1,344	-26.031%
2025-11-26	40.0000	40.1300	38.5000	39.1000	-8.388%	19	1,343	-29.361%
2025-11-25	47.1500	48.2000	42.4500	42.6800	-1.953%	72	1,343	-35.286%
2025-11-24	46.5500	46.5500	43.2500	43.5300	-1.315%	92	1,343	-36.550%
2025-11-21	47.5000	47.6800	44.1100	44.1100	+11.473%	79	1,343	-37.384%
2025-11-20	39.5700	39.5700	39.5700	39.5700	-4.765%	1	1,294	-30.200%
2025-11-19	41.5500	41.5500	41.5500	41.5500	+6.266%	1	1,293	-33.526%
2025-11-18	39.1000	39.1000	39.1000	39.1000	+22.379%	2	1,292	-29.361%
2025-11-12	31.9500	31.9500	31.9500	31.9500	-6.387%	1	1,293	-13.552%
2025-11-11	34.1300	34.1300	34.1300	34.1300	-9.565%	1	1,293	-19.074%
2025-11-07	37.9500	37.9500	37.7400	37.7400	+16.481%	5	1,293	-26.815%
2025-11-04	32.4000	32.4000	32.4000	32.4000	+6.931%	1	1,289	-14.753%
2025-11-03	29.8600	30.3000	29.8600	30.3000	-1.463%	4	1,285	-8.845%
2025-10-31	30.7500	30.7500	30.7500	30.7500	+16.698%	1	1,285	-10.179%
2025-10-29	26.3500	26.3500	26.3500	26.3500	+5.611%	3	1,285	+4.820%
2025-10-28	24.9500	24.9500	24.9500	24.9500	-5.133%	1	1,285	+10.701%
2025-10-27	26.3000	26.3000	26.3000	26.3000	-7.557%	1	1,285	+5.019%
2025-10-24	28.4500	28.4500	28.4500	28.4500	-4.080%	1	1,285	-2.917%
2025-10-21	29.4500	29.9000	29.4500	29.6600	-6.139%	10	1,286	-6.878%
2025-10-17	31.4000	31.6000	31.3900	31.6000	+10.838%	3	1,276	-12.595%
2025-10-06	28.5100	28.5100	28.5100	28.5100	-1.247%	1	1,275	-3.122%
2025-10-03	28.8700	28.8700	28.8700	28.8700	-3.121%	1	1,274	-4.330%
2025-10-02	29.0000	30.6800	29.0000	29.8000	+4.378%	14	1,275	-7.315%
2025-10-01	28.5500	28.5500	28.5500	28.5500	-2.493%	15	1,266	-3.257%
2025-09-30	29.2000	29.5400	29.2000	29.2800	+0.549%	4	1,251	-5.669%
2025-09-29	28.8100	29.1200	28.8100	29.1200	-5.455%	2	1,250	-5.151%
2025-09-26	30.8000	30.8000	30.8000	30.8000	-1.754%	1	1,249	-10.325%
2025-09-23	31.3500	31.3500	31.3500	31.3500	+3.980%	1	1,248	-11.898%
2025-09-19	30.1500	30.1500	30.1500	30.1500	-4.739%	2	1,247	-8.391%
2025-09-17	31.6500	31.6500	31.6500	31.6500	-0.753%	2	1,249	-12.733%
2025-09-12	31.8900	31.8900	31.8900	31.8900	-4.090%	1	1,249	-13.390%
2025-09-09	33.2500	33.2500	33.2500	33.2500	-2.206%	1	1,249	-16.932%
2025-09-08	34.0000	34.0000	34.0000	34.0000	-2.857%	1	1,248	-18.765%
2025-09-05	35.0000	35.0000	35.0000	35.0000	+11.465%	1	1,248	-21.086%
2025-08-25	31.7000	31.7500	31.4000	31.4000	-3.740%	200	1,247	-12.038%
2025-08-21	31.8800	32.6200	31.8800	32.6200	-0.730%	3	1,085	-15.328%
2025-08-20	32.8600	32.8600	32.8600	32.8600	+5.659%	1	1,083	-15.946%
2025-08-19	31.1000	31.1000	31.1000	31.1000	+4.013%	1	1,082	-11.190%
2025-08-18	29.9000	29.9000	29.9000	29.9000	+1.874%	1	1,081	-7.625%
2025-08-13	28.2900	29.3500	28.2900	29.3500	+0.686%	2	1,080	-5.894%
2025-08-01	28.6000	29.1500	28.6000	29.1500	+19.713%	252	1,079	-5.249%
2025-07-31	23.4000	24.3500	23.4000	24.3500	-20.295%	4	988	+13.429%
2025-07-30	30.6200	30.6200	30.5500	30.5500	-1.133%	5	984	-9.591%
2025-07-29	30.1400	30.9000	30.1400	30.9000	-0.162%	3	986	-10.615%
2025-07-28	30.8500	30.9500	30.8500	30.9500	-6.580%	1,002	985	-10.759%
2025-07-23	33.1300	33.1300	33.1300	33.1300	+5.275%	1	1,033	-16.631%
2025-07-21	31.4700	31.4700	31.4700	31.4700	-5.778%	1	1,033	-12.234%
2025-07-16	33.4000	33.4000	33.4000	33.4000	-0.625%	7	1,033	-17.305%
2025-07-11	33.6100	33.6100	33.6100	33.6100	-3.420%	10	1,026	-17.822%
2025-07-09	34.8000	34.8000	34.8000	34.8000	-11.156%	10	1,036	-20.632%
2025-06-25	38.2000	39.1700	38.2000	39.1700	-12.273%	51	1,031	-29.487%
2025-06-17	44.6700	44.6700	44.6500	44.6500	+1.801%	2	1,031	-38.141%
2025-06-16	43.8600	43.8600	43.8600	43.8600	-7.273%	1	1,031	-37.027%
2025-06-10	47.3000	47.3000	47.3000	47.3000	+1.786%	1	1,031	-41.607%
2025-06-09	46.5500	46.5500	46.4700	46.4700	+0.367%	52	1,030	-40.564%
2025-06-06	46.3000	46.3000	46.3000	46.3000	-2.424%	2	1,029	-40.346%
2025-06-05	47.4500	47.4500	47.4500	47.4500	-9.187%	2	1,029	-41.791%
2025-05-27	53.0000	53.0000	52.2500	52.2500	-2.062%	2	1,027	-47.139%
2025-05-20	53.1000	53.3900	53.1000	53.3500	-2.504%	14	1,017	-48.229%
2025-05-15	54.6500	54.7200	54.6500	54.7200	-20.581%	2	1,018	-49.525%
2025-05-01	68.9000	68.9000	68.9000	68.9000	-25.417%	1	1,018	-59.913%
2025-04-28	92.5100	92.5100	92.3800	92.3800	+7.732%	4	1,017	-70.102%
2025-03-25	85.8000	85.8000	85.7500	85.7500	-0.867%	2	1,017	-67.790%
2025-03-24	87.6000	87.6500	86.5000	86.5000	-11.599%	3	1,017	-68.069%
2025-03-11	97.7500	97.8500	96.4500	97.8500	+3.765%	4	1,016	-71.773%
2025-03-07	94.5700	94.6500	94.3000	94.3000	+3.399%	16	1,012	-70.710%
2025-03-04	91.2000	91.2000	91.2000	91.2000	+5.800%	400	1,010	-69.715%
2025-02-28	86.2000	86.2000	86.2000	86.2000	+13.705%	2	1,010	-67.958%
2025-02-11	75.9000	75.9000	75.8100	75.8100	+2.225%	2	1,011	-63.567%
2025-01-30	74.1900	74.1900	74.1600	74.1600	+26.467%	3	1,010	-62.756%
2024-12-17	58.6400	58.6400	58.6400	58.6400	-3.234%	2	1,010	-52.899%
2024-12-10	59.4500	60.7500	59.4500	60.6000	-8.224%	4	1,010	-54.422%
2024-12-02	66.0300	66.0300	66.0300	66.0300	-3.606%	1	1,010	-58.171%
2024-11-26	68.5000	68.5000	68.5000	68.5000	-6.241%	1	1,010	-59.679%
2024-11-25	73.0600	73.0600	73.0600	73.0600	+2.282%	1	1,010	-62.195%
2024-10-22	71.4300	71.4300	71.4300	71.4300	-10.264%	1	1,011	-61.333%
2024-08-30	79.6000	79.6000	79.6000	79.6000	+6.119%	2	1,010	-65.302%
2024-08-21	75.0100	75.0100	75.0100	75.0100	-3.524%	1	1,010	-63.178%
2024-08-19	77.7000	77.7500	77.7000	77.7500	+0.452%	2	1,010	-64.476%
2024-08-16	77.4500	77.4500	77.4000	77.4000	-4.503%	4	1,010	-64.315%
2024-08-13	81.0500	81.0500	81.0500	81.0500	-9.441%	4	1,010	-65.922%
2024-08-06	89.5000	89.5000	89.5000	89.5000	+19.732%	1	1,010	-69.140%
2024-08-01	75.0000	75.0000	74.7500	74.7500	-6.912%	3	1,009	-63.050%
2024-07-31	78.6000	80.5500	78.5000	80.3000	+5.105%	29	1,009	-65.604%
2024-07-29	76.4000	76.4000	76.4000	76.4000	+16.623%	1	1,009	-63.848%
2024-07-23	65.5100	65.5100	65.5100	65.5100	-6.614%	1	1,010	-57.838%
2024-07-19	71.4500	71.4500	70.1500	70.1500	+0.646%	1,002	1,010	-60.627%
2024-07-18	69.7000	69.7000	69.7000	69.7000	+8.146%	1	14	-60.373%
2024-07-16	64.4500	64.4500	64.4500	64.4500	+10.701%	1	14	-57.145%
2024-07-10	58.2200	58.2200	58.2200	58.2200	+2.536%	1	13	-52.559%
2024-07-05	56.7800	56.7800	56.3000	56.7800	-25.991%	25	13	-51.356%
2024-03-26	76.7200	76.7300	76.7200	76.7200	-13.623%	6	7	-63.999%
2024-03-06	88.8400	88.8400	88.8200	88.8200	+3.932%	3	7	-68.903%
2024-03-05	85.4700	85.4700	85.4600	85.4600	+2.964%	3	4	-67.681%
2024-02-02	83.0000	83.0000	83.0000	83.0000	-3.488%	1	1	-66.723%
2024-01-31	86.0000	86.0000	86.0000	86.0000	0.000%	1	1	-67.884%