Dark

MSFT20261218P490
MSFT Dec 18 2026 490.00 Put (MSFT261218P00490000)
option OPRA

EOD

Sep 29, 2026

18.05-2.432%(-0.45)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.7000	19.8700	17.5500	18.0500	-2.432%	56	2,554	0.000%
2026-09-28	20.1000	20.7000	17.3500	18.5000	+11.918%	119	2,535	-2.432%
2026-09-25	20.2800	20.2800	15.9800	16.5300	-26.696%	132	2,482	+9.195%
2026-09-24	25.6300	25.6300	22.5500	22.5500	+3.204%	168	2,448	-19.956%
2026-09-23	21.8500	23.0500	20.7500	21.8500	-3.319%	116	2,382	-17.391%
2026-09-22	22.1500	24.3000	22.1500	22.6000	+1.209%	384	2,363	-20.133%
2026-09-21	22.5500	24.7500	22.3300	22.3300	-5.741%	19	2,048	-19.167%
2026-09-18	24.8000	25.2000	23.2500	23.6900	+0.169%	152	2,043	-23.808%
2026-09-17	24.1500	24.7400	23.5400	23.6500	-14.928%	220	1,960	-23.679%
2026-09-16	25.7000	28.1000	25.1500	27.8000	+16.269%	65	1,904	-35.072%
2026-09-15	22.8000	23.9100	22.7700	23.9100	+16.068%	22	1,859	-24.509%
2026-09-14	23.1500	23.5000	19.9500	20.6000	-17.435%	169	1,861	-12.379%
2026-09-11	25.7500	25.7500	24.5500	24.9500	-10.670%	24	1,868	-27.655%
2026-09-10	28.9000	29.3400	27.1700	27.9300	-0.250%	136	1,865	-35.374%
2026-09-09	27.1700	28.0000	26.8000	28.0000	+2.190%	125	1,986	-35.536%
2026-09-08	27.3900	28.0000	26.5900	27.4000	+15.223%	64	1,879	-34.124%
2026-09-04	21.6000	23.7800	21.6000	23.7800	+16.000%	53	1,838	-24.096%
2026-09-03	20.1500	20.6000	19.3000	20.5000	-19.576%	213	1,838	-11.951%
2026-09-02	25.2000	26.3500	25.0500	25.4900	+7.101%	19	1,853	-29.188%
2026-09-01	24.1300	24.3500	23.8000	23.8000	+11.215%	57	1,852	-24.160%
2026-08-31	20.8500	21.4000	20.6000	21.4000	+3.632%	56	1,835	-15.654%
2026-08-28	21.9300	21.9300	20.0000	20.6500	-18.765%	21	1,833	-12.591%
2026-08-27	24.5500	25.4200	24.5000	25.4200	-6.544%	12	1,836	-28.993%
2026-08-26	29.0000	29.0000	27.2000	27.2000	-10.261%	45	1,830	-33.640%
2026-08-25	31.6500	31.6500	29.9500	30.3100	-3.778%	11	1,817	-40.449%
2026-08-24	31.6000	31.6000	31.0000	31.5000	-12.060%	35	1,812	-42.698%
2026-08-21	33.7500	35.8200	33.7500	35.8200	+0.224%	2	1,810	-49.609%
2026-08-20	35.3000	35.7400	35.3000	35.7400	+5.428%	19	1,809	-49.496%
2026-08-19	35.2000	35.2000	32.5000	33.9000	-3.253%	34	1,808	-46.755%
2026-08-18	36.6000	36.6000	35.0400	35.0400	-2.667%	26	1,810	-48.487%
2026-08-17	30.2500	37.2500	30.2500	36.0000	+22.867%	144	1,801	-49.861%
2026-08-14	29.9800	29.9800	28.4300	29.3000	-5.606%	451	1,694	-38.396%
2026-08-13	29.5000	31.3000	28.2500	31.0400	-0.353%	178	1,345	-41.849%
2026-08-12	30.0000	31.8700	30.0000	31.1500	+12.862%	88	1,301	-42.055%
2026-08-11	28.4500	29.0000	27.6000	27.6000	-2.577%	18	1,283	-34.601%
2026-08-10	28.6500	28.7000	25.9900	28.3300	-6.809%	84	1,272	-36.287%
2026-08-07	29.9500	30.8700	29.4500	30.4000	-4.523%	83	1,279	-40.625%
2026-08-06	32.5000	33.6700	31.8400	31.8400	-9.648%	78	1,221	-43.310%
2026-08-05	33.6100	36.6000	33.6100	35.2400	+3.800%	693	1,199	-48.780%
2026-08-04	38.6000	38.6000	33.0200	33.9500	-7.316%	73	875	-46.834%
2026-08-03	36.7800	38.9400	35.8500	36.6300	-25.473%	122	884	-50.723%
2026-07-31	49.1500	49.1500	49.1500	49.1500	-9.651%	10	825	-63.276%
2026-07-30	59.1000	59.1000	54.4000	54.4000	-47.169%	118	825	-66.820%
2026-07-28	102.9700	102.9700	102.9700	102.9700	+0.214%	3	839	-82.471%
2026-07-27	102.7500	102.7500	102.7500	102.7500	-6.938%	2	839	-82.433%
2026-07-24	110.6500	110.6500	110.4100	110.4100	-2.911%	3	839	-83.652%
2026-07-23	111.1000	113.7200	111.1000	113.7200	+17.261%	18	840	-84.128%
2026-07-20	96.9800	96.9800	96.9800	96.9800	-4.679%	1	840	-81.388%
2026-07-15	101.7400	101.7400	101.7400	101.7400	-9.363%	1	841	-82.259%
2026-07-14	112.2500	112.2500	112.2500	112.2500	+0.519%	8	842	-83.920%
2026-07-10	111.6700	111.6700	111.6700	111.6700	+7.251%	1	834	-83.836%
2026-07-07	104.1200	104.1200	104.1200	104.1200	-3.503%	1	834	-82.664%
2026-07-02	107.9000	107.9000	107.9000	107.9000	-1.281%	5	833	-83.272%
2026-07-01	109.3000	109.3000	109.3000	109.3000	-10.812%	1	838	-83.486%
2026-06-26	132.4000	132.4000	122.5500	122.5500	-0.065%	3	839	-85.271%
2026-06-22	122.5500	124.0300	122.5500	122.6300	+4.526%	18	837	-85.281%
2026-06-18	117.3000	117.3200	117.3000	117.3200	+6.095%	7	840	-84.615%
2026-06-17	110.5800	110.5800	110.5800	110.5800	+6.072%	2	840	-83.677%
2026-06-16	104.2500	104.2500	104.2500	104.2500	-6.920%	3	840	-82.686%
2026-06-12	112.0000	112.0000	112.0000	112.0000	+3.752%	5	843	-83.884%
2026-06-11	106.4800	107.9500	106.4800	107.9500	+8.711%	3	848	-83.279%
2026-06-10	96.5500	99.3000	96.5400	99.3000	+4.471%	29	849	-81.823%
2026-06-09	95.0500	95.0500	95.0500	95.0500	+8.257%	2	871	-81.010%
2026-06-08	87.8000	87.8000	87.8000	87.8000	+56.562%	10	869	-79.442%
2026-06-01	56.4000	56.4000	56.0800	56.0800	-16.672%	2	869	-67.814%
2026-05-29	66.4500	67.3000	66.4500	67.3000	-17.362%	23	871	-73.180%
2026-05-20	81.4000	81.4500	81.4000	81.4400	+7.825%	40	886	-77.836%
2026-05-19	75.5300	75.5300	75.5300	75.5300	-4.465%	2	915	-76.102%
2026-05-15	79.0600	79.0600	79.0600	79.0600	-15.804%	10	915	-77.169%
2026-05-14	93.9800	93.9800	93.9000	93.9000	+19.466%	3	925	-80.777%
2026-05-07	78.6000	78.6000	78.6000	78.6000	+2.357%	2	927	-77.036%
2026-04-17	76.7900	76.7900	76.7900	76.7900	-17.234%	2	927	-76.494%
2026-04-15	92.7800	92.7800	92.7800	92.7800	-12.099%	1	925	-80.545%
2026-04-14	105.5500	105.5500	105.5500	105.5500	-6.510%	5	924	-82.899%
2026-04-08	112.9000	112.9000	112.9000	112.9000	-5.086%	2	924	-84.012%
2026-04-06	118.9500	118.9500	118.9500	118.9500	-1.040%	1	924	-84.826%
2026-04-01	120.2000	120.2000	120.2000	120.2000	-4.852%	2	925	-84.983%
2026-03-31	126.3300	126.3300	126.3300	126.3300	-5.229%	5	927	-85.712%
2026-03-27	132.4700	133.3000	132.4700	133.3000	+13.495%	7	927	-86.459%
2026-03-26	120.4000	120.4000	117.4500	117.4500	+1.399%	3	928	-84.632%
2026-03-25	115.4500	115.8300	115.4500	115.8300	-1.580%	2	927	-84.417%
2026-03-24	115.5900	119.3500	115.5900	117.6900	+7.923%	5	928	-84.663%
2026-03-20	109.0500	109.0500	109.0500	109.0500	+2.442%	1	925	-83.448%
2026-03-19	106.4500	106.4500	106.4500	106.4500	+2.761%	10	925	-83.044%
2026-03-18	100.2500	103.5900	100.2500	103.5900	+2.473%	23	925	-82.576%
2026-03-16	100.4300	101.0900	100.4300	101.0900	+8.757%	4	924	-82.145%
2026-03-04	93.9600	95.2000	92.9500	92.9500	-2.466%	3	925	-80.581%
2026-03-03	95.3000	95.3000	95.3000	95.3000	-8.233%	1	924	-81.060%
2026-02-27	103.8500	103.8500	103.8500	103.8500	+8.937%	1	925	-82.619%
2026-02-26	95.3300	95.3300	95.3300	95.3300	-3.639%	2	924	-81.066%
2026-02-20	98.9300	98.9300	98.9300	98.9300	+2.731%	1	922	-81.755%
2026-02-12	96.3000	96.3000	96.3000	96.3000	+9.407%	5	922	-81.256%
2026-02-10	88.2000	88.2100	87.9000	88.0200	-13.562%	47	922	-79.493%
2026-02-06	101.7400	101.8300	101.5000	101.8300	-2.927%	20	937	-82.274%
2026-02-05	94.0000	104.9000	93.7000	104.9000	+15.912%	34	917	-82.793%
2026-02-03	85.5000	90.5000	85.5000	90.5000	+14.066%	15	940	-80.055%
2026-02-02	79.3400	79.3400	79.3400	79.3400	+10.302%	5	935	-77.250%
2026-01-30	71.9700	71.9700	71.9300	71.9300	-11.742%	7	930	-74.906%
2026-01-29	75.4500	82.0000	75.4500	81.5000	+65.314%	96	929	-77.853%
2026-01-28	49.3000	49.3000	49.3000	49.3000	+2.923%	3	940	-63.387%
2026-01-27	50.5700	50.5700	47.4600	47.9000	-23.847%	39	937	-62.317%
2026-01-22	62.9000	62.9000	62.9000	62.9000	-6.287%	1	923	-71.304%
2026-01-21	69.3100	69.3100	67.1200	67.1200	+20.136%	44	923	-73.108%
2026-01-16	58.8500	58.8500	55.8700	55.8700	+1.397%	6	972	-67.693%
2026-01-14	55.1000	55.1000	55.1000	55.1000	+2.226%	4	972	-67.241%
2026-01-13	53.9000	53.9000	53.9000	53.9000	+12.338%	1	972	-66.512%
2026-01-09	48.0000	48.2000	47.9800	47.9800	+10.172%	45	972	-62.380%
2026-01-07	43.5500	43.5500	43.5500	43.5500	-14.187%	2	971	-58.553%
2026-01-06	51.3700	51.3700	50.7500	50.7500	+1.399%	3	971	-64.433%
2026-01-05	50.8000	50.8000	50.0500	50.0500	-4.576%	4	971	-63.936%
2026-01-02	47.7000	52.4500	47.7000	52.4500	+17.548%	80	971	-65.586%
2025-12-31	45.2500	45.2800	44.6200	44.6200	-2.042%	4	974	-59.547%
2025-12-29	44.8500	45.5500	44.8500	45.5500	+0.641%	7	974	-60.373%
2025-12-26	45.2600	45.2600	45.2600	45.2600	-0.963%	1	973	-60.119%
2025-12-24	45.7000	45.7000	45.7000	45.7000	-0.544%	2	973	-60.503%
2025-12-23	45.9500	45.9500	45.9500	45.9500	-3.059%	10	973	-60.718%
2025-12-22	47.4200	47.4200	47.4000	47.4000	+0.744%	11	984	-61.920%
2025-12-19	47.2000	47.2000	47.0500	47.0500	-1.155%	12	984	-61.637%
2025-12-18	46.0500	47.6000	44.9000	47.6000	-9.264%	74	977	-62.080%
2025-12-15	53.6000	53.6000	52.4600	52.4600	+0.923%	33	954	-65.593%
2025-12-12	51.6500	51.9800	51.6500	51.9800	+1.168%	2	924	-65.275%
2025-12-11	52.4800	53.1900	51.3800	51.3800	-3.439%	12	922	-64.870%
2025-12-10	51.3300	53.2100	51.2800	53.2100	+14.307%	27	923	-66.078%
2025-12-09	46.1900	46.6100	46.1900	46.5500	0.000%	14	936	-61.224%
2025-12-08	47.3400	47.3400	46.4800	46.5500	-7.822%	20	922	-61.224%
2025-12-05	50.7500	50.7500	50.4500	50.5000	-1.942%	45	931	-64.257%
2025-12-04	51.6600	52.0000	51.5000	51.5000	+4.526%	8	955	-64.951%
2025-12-03	51.8700	53.0000	49.2700	49.2700	+6.876%	31	954	-63.365%
2025-12-02	45.1300	46.1000	45.1300	46.1000	+2.331%	55	929	-60.846%
2025-11-28	47.4500	47.4500	45.0500	45.0500	-14.516%	3	879	-59.933%
2025-11-24	52.7000	52.7000	52.7000	52.7000	-4.042%	3	876	-65.750%
2025-11-21	55.4300	55.4300	54.9200	54.9200	+3.214%	7	873	-67.134%
2025-11-20	45.2000	53.2100	45.2000	53.2100	+8.041%	13	874	-66.078%
2025-11-19	46.2500	50.3500	46.2000	49.2500	+21.037%	13	875	-63.350%
2025-11-14	40.6900	40.6900	40.6900	40.6900	+3.143%	1	863	-55.640%
2025-11-13	39.4500	39.4500	39.4500	39.4500	-16.010%	20	862	-54.246%
2025-11-07	46.7000	47.3000	46.7000	46.9700	+3.231%	12	862	-61.571%
2025-11-06	45.8000	45.8000	45.5000	45.5000	+13.892%	16	850	-60.330%
2025-11-05	40.1000	40.3700	39.9500	39.9500	+7.392%	8	835	-54.819%
2025-11-03	37.2000	37.2000	37.2000	37.2000	+6.407%	1	832	-51.478%
2025-10-30	34.9600	34.9600	34.9600	34.9600	+6.944%	35	832	-48.370%
2025-10-29	32.2500	32.6900	32.2500	32.6900	+6.067%	11	797	-44.784%
2025-10-28	29.0500	30.8200	29.0500	30.8200	-5.663%	4	787	-41.434%
2025-10-27	32.2600	32.6700	32.2600	32.6700	-6.175%	3	789	-44.751%
2025-10-24	34.8200	34.8200	34.8200	34.8200	-4.393%	2	789	-48.162%
2025-10-20	36.9500	36.9500	36.4200	36.4200	-5.648%	2	789	-50.439%
2025-10-17	38.6000	38.6000	38.6000	38.6000	-0.181%	3	789	-53.238%
2025-10-15	38.6700	38.6700	38.6700	38.6700	+0.572%	6	786	-53.323%
2025-10-13	38.3500	38.4500	38.3500	38.4500	-0.825%	2	780	-53.056%
2025-10-10	38.7700	38.7700	38.7700	38.7700	+12.868%	1	780	-53.443%
2025-10-08	34.4500	34.4500	34.3500	34.3500	-2.966%	44	780	-47.453%
2025-10-07	35.4000	35.4000	35.4000	35.4000	-5.348%	1	736	-49.011%
2025-10-02	35.7700	37.4000	35.7700	37.4000	+5.056%	3	736	-51.738%
2025-09-30	35.6000	35.6000	35.6000	35.6000	-3.261%	66	737	-49.298%
2025-09-26	36.8000	36.8000	36.8000	36.8000	-4.465%	1	671	-50.951%
2025-09-24	37.8000	38.5200	37.8000	38.5200	+4.532%	4	671	-53.141%
2025-09-22	36.8500	36.8500	36.8500	36.8500	0.000%	128	669	-51.018%
2025-09-19	36.8500	36.8500	36.8500	36.8500	-5.440%	2	541	-51.018%
2025-09-18	38.9700	38.9700	38.9700	38.9700	+0.283%	3	541	-53.682%
2025-09-17	39.3500	39.3500	38.8600	38.8600	+3.241%	3	540	-53.551%
2025-09-12	39.4500	39.4500	37.4600	37.6400	-7.926%	3	539	-52.046%
2025-09-11	40.8800	40.8800	40.8800	40.8800	+0.319%	1	539	-55.846%
2025-09-09	40.7500	40.7500	40.7500	40.7500	+4.353%	1	539	-55.706%
2025-08-25	39.0500	39.0500	39.0500	39.0500	+1.534%	1	538	-53.777%
2025-08-22	38.4600	38.4600	38.4600	38.4600	-3.172%	1	539	-53.068%
2025-08-20	39.5000	39.7200	39.5000	39.7200	+1.977%	3	539	-54.557%
2025-08-19	38.9100	38.9500	38.9100	38.9500	+6.247%	2	537	-53.659%
2025-08-07	36.6600	36.6600	36.6600	36.6600	+19.220%	11	537	-50.764%
2025-07-31	28.9000	30.7500	28.9000	30.7500	-18.972%	9	532	-41.301%
2025-07-28	37.7500	37.9500	37.7500	37.9500	-1.480%	4	527	-52.437%
2025-07-18	38.5200	38.5200	38.5200	38.5200	-5.123%	1	529	-53.141%
2025-07-16	40.6000	40.6000	40.6000	40.6000	-3.905%	3	529	-55.542%
2025-07-09	40.7500	42.2500	40.7500	42.2500	-8.451%	52	526	-57.278%
2025-07-02	46.2000	46.2000	46.1500	46.1500	-2.842%	6	524	-60.888%
2025-06-24	47.5000	47.5000	47.5000	47.5000	-7.856%	2	538	-62.000%
2025-06-23	51.5500	51.5500	51.5500	51.5500	0.000%	50	536	-64.985%
2025-06-20	51.5500	51.5500	51.5500	51.5500	-4.253%	2	513	-64.985%
2025-06-13	53.8400	53.8400	53.8400	53.8400	+1.777%	6	512	-66.475%
2025-06-12	52.9000	52.9000	52.9000	52.9000	-1.581%	73	512	-65.879%
2025-06-11	54.2500	54.3200	53.7500	53.7500	-1.267%	55	561	-66.419%
2025-06-09	55.8500	55.8800	54.4400	54.4400	-12.434%	80	506	-66.844%
2025-05-28	62.1800	62.1800	62.1700	62.1700	-4.427%	3	476	-70.967%
2025-05-15	65.0500	65.0500	65.0500	65.0500	-2.004%	2	476	-72.252%
2025-05-14	66.3800	66.3800	66.3800	66.3800	-1.790%	20	476	-72.808%
2025-05-13	67.5900	67.5900	67.5900	67.5900	-1.616%	15	476	-73.295%
2025-05-12	68.3000	68.7000	68.3000	68.7000	-11.160%	41	491	-73.726%
2025-05-07	77.3300	77.3300	77.3300	77.3300	-28.352%	25	530	-76.658%
2025-04-28	107.9300	107.9300	107.9300	107.9300	+2.313%	1	538	-83.276%
2025-04-25	105.8200	105.8200	105.4900	105.4900	-7.188%	44	538	-82.889%
2025-04-09	113.6600	113.6600	113.6600	113.6600	-13.894%	10	537	-84.119%
2025-04-08	132.0000	132.0000	132.0000	132.0000	-7.368%	6	547	-86.326%
2025-04-07	146.5000	146.5000	142.5000	142.5000	+43.072%	4	541	-87.333%
2025-03-25	99.6000	99.6000	99.6000	99.6000	-2.896%	2	541	-81.878%
2025-03-24	103.0000	103.2600	102.5500	102.5700	+2.212%	206	539	-82.402%
2025-02-27	100.1200	100.3500	99.9700	100.3500	+6.134%	6	513	-82.013%
2025-02-24	91.4500	94.5500	91.4500	94.5500	+7.921%	2	513	-80.910%
2025-01-30	87.4900	87.6100	87.4900	87.6100	+26.112%	3	513	-79.397%
2025-01-28	69.3700	69.4700	69.3700	69.4700	-12.230%	2	513	-74.018%
2025-01-17	79.1700	79.3500	79.0500	79.1500	+15.379%	234	426	-77.195%
2024-12-12	67.8000	69.0000	67.5000	68.6000	-5.795%	197	426	-73.688%
2024-12-05	75.2000	75.2000	72.8200	72.8200	-3.100%	11	235	-75.213%
2024-12-04	75.1600	75.1800	75.1500	75.1500	-15.845%	10	225	-75.981%
2024-08-19	89.9000	89.9000	89.3000	89.3000	-10.332%	12	215	-79.787%
2024-08-12	99.7000	100.3000	98.7100	99.5900	+7.665%	99	214	-81.876%
2024-07-30	92.5000	92.5000	92.5000	92.5000	+22.274%	1	226	-80.486%
2024-07-23	75.6500	75.6500	75.6500	75.6500	-7.041%	100	226	-76.140%
2024-07-19	81.3800	81.3800	81.3800	81.3800	+11.863%	7	126	-77.820%
2024-07-11	72.9500	73.2000	72.7500	72.7500	+4.676%	48	119	-75.189%
2024-07-10	69.5000	69.5000	69.5000	69.5000	+4.906%	1	71	-74.029%
2024-07-05	66.2500	66.2500	65.4700	66.2500	-12.030%	30	70	-72.755%
2024-06-18	76.0500	76.0500	72.9600	75.3100	-6.875%	53	6	-76.032%
2024-05-22	80.8700	80.8700	80.8700	80.8700	-0.197%	4	6	-77.680%
2024-05-21	81.0300	81.0300	81.0300	81.0300	-12.428%	4	8	-77.724%
2024-04-17	92.5500	92.5500	92.5300	92.5300	+4.447%	3	4	-80.493%
2024-04-10	88.5900	88.5900	88.5900	88.5900	-1.839%	1	4	-79.625%
2024-03-20	89.9800	90.2500	89.9800	90.2500	-3.989%	2	3	-80.000%
2024-03-15	94.0000	94.0000	94.0000	94.0000	-6.328%	2	3	-80.798%
2024-01-25	100.3500	100.3500	100.3500	100.3500	0.000%	3	3	-82.013%