Dark

MSFT20261218P485
MSFT Dec 18 2026 485.00 Put (MSFT261218P00485000)
option OPRA

EOD

Aug 3, 2026

33.95-31.896%(-15.90)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.9500	36.7600	33.9500	33.9500	-31.896%	56	451	0.000%
2026-07-31	47.0000	49.8500	46.7100	49.8500	-0.300%	3	438	-31.896%
2026-07-30	58.0000	58.0000	50.0000	50.0000	-46.381%	189	438	-32.100%
2026-07-16	93.2500	93.2500	93.2500	93.2500	-29.623%	6	375	-63.592%
2026-06-25	130.0000	132.5000	130.0000	132.5000	+15.348%	41	379	-74.377%
2026-06-23	114.8700	114.8700	114.8700	114.8700	-1.829%	2	409	-70.445%
2026-06-22	117.0100	117.0100	117.0100	117.0100	+6.055%	1	409	-70.985%
2026-06-18	110.3300	110.3300	110.3300	110.3300	+10.330%	1	411	-69.229%
2026-06-16	100.0000	100.0000	100.0000	100.0000	+5.119%	1	411	-66.050%
2026-06-15	95.1300	95.1300	95.1300	95.1300	-10.785%	1	412	-64.312%
2026-06-12	106.6300	106.6300	106.6300	106.6300	+16.383%	1	412	-68.161%
2026-06-09	91.6200	91.6200	91.6200	91.6200	+18.679%	1	413	-62.945%
2026-06-05	77.2000	77.2000	77.2000	77.2000	+1.847%	1	414	-56.023%
2026-06-03	76.0000	76.0000	75.8000	75.8000	+38.574%	3	414	-55.211%
2026-06-01	53.5700	55.4500	53.5700	54.7000	-36.165%	147	417	-37.934%
2026-05-14	86.3000	86.3000	85.6900	85.6900	+0.824%	7	343	-60.380%
2026-05-11	84.4000	84.9900	83.8000	84.9900	+15.507%	17	340	-60.054%
2026-05-07	73.5800	73.5800	73.5800	73.5800	-17.557%	1	354	-53.860%
2026-04-30	89.2500	89.2500	89.2500	89.2500	+13.161%	1	354	-61.961%
2026-04-23	78.8700	78.8700	78.8700	78.8700	-1.842%	1	355	-56.954%
2026-04-16	83.0000	83.1000	80.3500	80.3500	-11.264%	46	355	-57.747%
2026-04-15	90.5500	90.5500	90.5500	90.5500	-21.866%	1	329	-62.507%
2026-04-01	115.8900	115.8900	115.8900	115.8900	-9.967%	2	328	-70.705%
2026-03-30	124.6600	128.7200	124.6600	128.7200	+1.570%	15	327	-73.625%
2026-03-27	126.7000	126.7300	126.7000	126.7300	+7.398%	2	327	-73.211%
2026-03-26	118.0000	118.0000	118.0000	118.0000	+0.941%	1	327	-71.229%
2026-03-25	113.4700	117.0000	113.4700	116.9000	+2.589%	122	327	-70.958%
2026-03-24	111.2500	115.1700	111.2500	113.9500	+8.627%	36	347	-70.206%
2026-03-23	104.3700	105.9700	103.9500	104.9000	-0.710%	173	369	-67.636%
2026-03-20	105.6500	105.6500	105.6500	105.6500	+3.639%	3	320	-67.866%
2026-03-19	101.9400	101.9400	101.9400	101.9400	+6.243%	10	323	-66.696%
2026-03-18	95.9500	95.9500	95.9500	95.9500	+3.094%	2	329	-64.617%
2026-03-17	93.0700	93.0700	93.0700	93.0700	+3.803%	1	329	-63.522%
2026-03-05	89.6600	89.6600	89.6600	89.6600	+0.572%	1	329	-62.135%
2026-03-04	91.3000	91.3000	89.1500	89.1500	-2.515%	2	329	-61.918%
2026-03-03	91.4500	91.4500	91.4500	91.4500	-10.158%	1	329	-62.876%
2026-03-02	101.7900	101.7900	101.7900	101.7900	+8.345%	2	329	-66.647%
2026-02-25	93.9500	93.9500	93.9500	93.9500	-6.050%	1	329	-63.864%
2026-02-23	100.0000	100.0000	100.0000	100.0000	+5.374%	1	329	-66.050%
2026-02-20	96.0000	96.0000	94.9000	94.9000	+0.264%	16	329	-64.226%
2026-02-13	94.6500	94.6500	94.6500	94.6500	+12.894%	1	343	-64.131%
2026-02-09	93.1000	93.1000	83.8400	83.8400	-12.347%	6	343	-59.506%
2026-02-06	95.6500	95.6500	95.6500	95.6500	-1.948%	1	343	-64.506%
2026-02-05	97.0000	97.9000	96.8500	97.5500	+17.219%	22	342	-65.197%
2026-02-04	83.2200	83.2200	83.2200	83.2200	-0.597%	2	348	-59.205%
2026-02-03	78.5000	83.7300	78.5000	83.7200	+12.739%	14	348	-59.448%
2026-01-30	70.5000	74.2600	70.2300	74.2600	-4.427%	4	346	-54.282%
2026-01-29	72.2500	77.8700	71.4000	77.7000	+68.547%	74	344	-56.306%
2026-01-28	46.1000	46.1000	46.1000	46.1000	+0.217%	1	328	-26.356%
2026-01-27	46.6500	46.6500	44.9600	46.0000	-7.631%	61	327	-26.196%
2026-01-26	49.7700	49.8000	49.7000	49.8000	-16.722%	4	335	-31.827%
2026-01-22	61.0600	61.0600	59.8000	59.8000	-11.144%	6	333	-43.227%
2026-01-21	59.1600	67.3000	59.1600	67.3000	+12.167%	3	334	-49.554%
2026-01-20	60.0000	60.0000	60.0000	60.0000	+9.091%	1	334	-43.417%
2026-01-14	53.2500	55.0000	53.2500	55.0000	+7.632%	2	334	-38.273%
2026-01-13	51.0000	51.8000	51.0000	51.1000	+11.694%	7	332	-33.562%
2026-01-09	47.9500	47.9500	45.4500	45.7500	+4.931%	7	329	-25.792%
2026-01-07	43.2700	43.6000	41.8800	43.6000	-6.337%	10	329	-22.133%
2026-01-06	48.0400	48.0400	46.5500	46.5500	-6.054%	4	334	-27.068%
2026-01-02	45.0000	49.5500	45.0000	49.5500	+13.257%	6	332	-31.483%
2025-12-31	42.7000	43.7500	42.7000	43.7500	+2.100%	26	327	-22.400%
2025-12-29	42.8500	43.1500	42.8500	42.8500	+0.587%	8	327	-20.770%
2025-12-26	43.0000	43.0000	42.6000	42.6000	-1.934%	2	325	-20.305%
2025-12-24	43.4500	43.4500	43.4400	43.4400	-0.481%	2	323	-21.846%
2025-12-23	43.6500	43.6500	43.6500	43.6500	-1.244%	10	323	-22.222%
2025-12-22	44.2000	44.2000	44.2000	44.2000	-2.342%	1	313	-23.190%
2025-12-19	44.2700	45.2600	44.2700	45.2600	+6.871%	2	312	-24.989%
2025-12-18	42.3500	42.3500	42.3500	42.3500	-15.721%	10	311	-19.835%
2025-12-15	50.3000	50.3000	50.2500	50.2500	-1.875%	4	311	-32.438%
2025-12-12	49.2000	51.2100	49.2000	51.2100	+1.086%	3	309	-33.704%
2025-12-11	50.6600	50.6600	50.6600	50.6600	+1.017%	1	306	-32.985%
2025-12-10	47.4000	50.1500	47.4000	50.1500	+13.333%	11	306	-32.303%
2025-12-09	44.5000	44.7500	43.9500	44.2500	-0.023%	10	296	-23.277%
2025-12-08	44.4700	44.4700	43.8500	44.2600	-7.983%	12	290	-23.294%
2025-12-05	48.1000	48.1000	48.1000	48.1000	+0.439%	2	290	-29.418%
2025-12-03	46.9500	48.7500	46.9000	47.8900	+11.114%	12	292	-29.108%
2025-12-02	44.6500	44.6500	42.8800	43.1000	-3.146%	63	282	-21.230%
2025-12-01	44.3800	44.7300	43.7000	44.5000	-2.412%	13	251	-23.708%
2025-11-26	45.5300	45.9000	45.3000	45.6000	-11.918%	62	225	-25.548%
2025-11-25	51.7700	51.7700	51.7700	51.7700	-1.988%	1	225	-34.421%
2025-11-21	51.5200	52.8200	51.5200	52.8200	+19.502%	6	226	-35.725%
2025-11-20	44.2000	44.2000	44.2000	44.2000	-5.857%	1	226	-23.190%
2025-11-19	46.4900	48.4500	46.4900	46.9500	+0.171%	9	226	-27.689%
2025-11-18	47.1400	47.4500	45.7000	46.8700	+16.883%	20	223	-27.566%
2025-11-17	40.1000	40.1000	40.1000	40.1000	-7.943%	2	207	-15.337%
2025-11-07	43.9100	43.9100	43.5600	43.5600	+1.657%	3	205	-22.062%
2025-11-06	42.8500	42.8500	42.8500	42.8500	+12.026%	5	202	-20.770%
2025-11-05	36.9500	38.3000	36.9500	38.2500	+8.357%	5	197	-11.242%
2025-11-03	35.3000	35.3000	35.3000	35.3000	+9.288%	1	197	-3.824%
2025-10-30	32.3000	32.3000	32.3000	32.3000	+5.109%	1	197	+5.108%
2025-10-29	30.6100	31.0400	30.4000	30.7300	-16.084%	135	197	+10.478%
2025-10-14	38.4100	38.4900	36.3900	36.6200	0.000%	6	75	-7.291%
2025-10-13	36.9400	36.9400	36.3500	36.6200	+9.477%	6	75	-7.291%
2025-10-03	33.3000	33.4500	33.3000	33.4500	-5.508%	2	74	+1.495%
2025-10-02	35.2300	35.5700	35.2300	35.4000	+3.388%	6	74	-4.096%
2025-09-30	34.1900	34.2400	34.1900	34.2400	+0.381%	2	74	-0.847%
2025-09-29	34.1500	34.1500	33.9100	34.1100	-3.014%	3	74	-0.469%
2025-09-26	35.1700	35.1700	35.1700	35.1700	-2.845%	15	74	-3.469%
2025-09-25	36.1500	36.2000	36.1500	36.2000	-0.930%	2	59	-6.215%
2025-09-24	36.5500	36.5500	36.5000	36.5400	+0.633%	11	58	-7.088%
2025-09-16	36.3100	36.3100	36.3100	36.3100	+1.255%	3	49	-6.500%
2025-09-12	35.6900	35.8600	35.3400	35.8600	-6.322%	11	46	-5.326%
2025-09-11	37.9800	38.2800	37.9800	38.2800	-8.091%	2	41	-11.311%
2025-09-05	41.6500	41.6500	41.6500	41.6500	+13.457%	1	41	-18.487%
2025-09-04	36.5600	36.7100	36.5600	36.7100	+1.409%	2	40	-7.518%
2025-08-29	37.2000	37.2000	35.9500	36.2000	-2.557%	11	40	-6.215%
2025-08-19	37.1500	37.1500	37.1500	37.1500	+25.932%	3	40	-8.614%
2025-08-04	29.5000	29.5000	29.5000	29.5000	-13.490%	1	37	+15.085%
2025-08-01	34.1000	34.1000	34.1000	34.1000	+20.793%	1	36	-0.440%
2025-07-31	27.0700	28.2300	27.0700	28.2300	-19.960%	15	35	+20.262%
2025-07-25	35.2700	35.2700	35.2700	35.2700	-2.028%	1	31	-3.743%
2025-07-24	36.0000	36.0000	36.0000	36.0000	-1.505%	1	32	-5.694%
2025-07-21	36.5500	36.5500	36.5500	36.5500	-0.544%	1	31	-7.114%
2025-07-18	36.7500	36.7500	36.7500	36.7500	-4.916%	10	30	-7.619%
2025-07-16	38.7000	38.7000	38.6500	38.6500	-9.251%	3	30	-12.160%
2025-06-30	42.5900	42.5900	42.5900	42.5900	-10.788%	1	30	-20.286%
2025-06-23	47.7400	47.7400	47.7400	47.7400	-54.052%	1	31	-28.886%
2025-04-28	103.9000	103.9000	103.9000	103.9000	-12.468%	1	30	-67.324%
2025-04-03	118.7000	118.7000	118.7000	118.7000	+18.700%	4	29	-71.398%
2025-03-27	100.0100	100.0100	100.0000	100.0000	+4.112%	2	33	-66.050%
2025-03-25	96.0500	96.0500	96.0500	96.0500	-2.209%	8	31	-64.654%
2025-03-24	98.6100	98.7000	98.2200	98.2200	+27.558%	48	23	-65.435%
2024-11-13	77.1500	77.1500	77.0000	77.0000	-15.058%	2	3	-55.909%
2024-08-13	90.7000	90.7000	90.6500	90.6500	+15.184%	2	2	-62.548%
2024-07-19	78.9500	78.9500	78.7000	78.7000	0.000%	2	1	-56.861%