Dark

MSFT20261218P495
MSFT Dec 18 2026 495.00 Put (MSFT261218P00495000)
option OPRA

EOD

Sep 29, 2026

20.00+2.828%(+0.55)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.1900	21.9500	19.1900	20.0000	+2.828%	74	1,483	0.000%
2026-09-28	21.5500	23.0000	19.4500	19.4500	+4.011%	50	1,463	+2.828%
2026-09-25	20.0000	20.0000	17.8000	18.7000	-24.900%	164	1,470	+6.952%
2026-09-24	28.0000	28.1000	24.9000	24.9000	+3.320%	32	1,430	-19.679%
2026-09-23	23.4200	25.3500	23.4200	24.1000	-4.931%	402	1,422	-17.012%
2026-09-22	25.0000	26.8000	25.0000	25.3500	+0.835%	213	1,748	-21.105%
2026-09-21	26.9000	27.2000	24.6300	25.1400	-6.612%	247	1,558	-20.446%
2026-09-18	27.2500	27.3000	26.2100	26.9200	+4.139%	25	1,377	-25.706%
2026-09-17	25.3700	26.6000	25.3700	25.8500	-12.075%	130	1,369	-22.631%
2026-09-16	28.5000	29.4000	27.4500	29.4000	+6.909%	75	1,310	-31.973%
2026-09-15	24.9500	27.5000	24.8500	27.5000	+19.358%	256	1,269	-27.273%
2026-09-14	26.7100	26.7100	22.1200	23.0400	-14.667%	125	1,082	-13.194%
2026-09-11	27.6000	28.1500	26.6200	27.0000	-9.850%	22	1,112	-25.926%
2026-09-10	32.2900	32.2900	29.6000	29.9500	-0.432%	4	1,114	-33.222%
2026-09-09	29.6000	30.0800	29.6000	30.0800	-0.033%	2	1,114	-33.511%
2026-09-08	29.1000	30.1700	29.1000	30.0900	+14.629%	8	1,112	-33.533%
2026-09-04	24.3000	26.2500	24.3000	26.2500	+17.188%	26	1,118	-23.810%
2026-09-03	23.6500	23.6500	21.9500	22.4000	-20.143%	27	1,118	-10.714%
2026-09-02	28.0000	28.9000	27.1400	28.0500	+8.092%	101	1,127	-28.699%
2026-09-01	25.3000	26.5000	25.3000	25.9500	+13.121%	7	1,204	-22.929%
2026-08-31	22.8700	22.9400	22.8700	22.9400	+1.280%	3	1,201	-12.816%
2026-08-28	24.3500	24.3500	21.7000	22.6500	-14.205%	34	1,203	-11.700%
2026-08-27	32.0000	32.0000	26.0800	26.4000	-10.448%	152	1,204	-24.242%
2026-08-26	30.0000	30.6900	29.4800	29.4800	-9.847%	372	1,094	-32.157%
2026-08-25	33.4000	33.4500	32.7000	32.7000	-3.965%	15	1,001	-38.838%
2026-08-24	34.3500	34.3500	33.6500	34.0500	-6.069%	136	995	-41.263%
2026-08-21	36.2500	36.2500	36.2500	36.2500	-5.599%	1	966	-44.828%
2026-08-20	37.5500	38.4000	37.5500	38.4000	-0.647%	5	965	-47.917%
2026-08-18	38.7200	38.7200	38.6500	38.6500	-2.152%	4	968	-48.254%
2026-08-17	35.7000	39.5000	35.7000	39.5000	+25.000%	34	971	-49.367%
2026-08-14	32.2200	32.2200	30.7500	31.6000	-1.772%	12	972	-36.709%
2026-08-13	31.3000	33.5000	30.8400	32.1700	-3.827%	96	971	-37.830%
2026-08-12	32.9200	33.4500	32.9200	33.4500	+11.314%	41	958	-40.209%
2026-08-11	30.5000	31.5600	30.0500	30.0500	+0.334%	16	960	-33.444%
2026-08-10	30.6300	30.7500	27.7000	29.9500	-9.380%	30	959	-33.222%
2026-08-07	33.1800	33.1800	31.5000	33.0500	-2.794%	79	940	-39.486%
2026-08-06	35.7800	36.0000	34.0000	34.0000	-10.290%	119	893	-41.176%
2026-08-05	36.5400	40.0000	36.5400	37.9000	+0.664%	66	889	-47.230%
2026-08-04	37.7000	37.7000	35.5000	37.6500	-3.188%	68	884	-46.879%
2026-08-03	39.0000	41.0200	38.5500	38.8900	-25.398%	104	851	-48.573%
2026-07-31	54.0000	55.9500	52.1300	52.1300	-14.541%	3	850	-61.634%
2026-07-30	63.6500	63.6500	61.0000	61.0000	-43.150%	11	848	-67.213%
2026-07-28	107.3000	107.3000	107.3000	107.3000	-0.758%	1	857	-81.361%
2026-07-27	108.1200	108.1200	108.1200	108.1200	-3.421%	2	857	-81.502%
2026-07-22	111.9500	111.9500	111.9500	111.9500	-11.214%	5	857	-82.135%
2026-06-26	126.0900	126.0900	126.0900	126.0900	+9.768%	126	862	-84.138%
2026-06-17	114.8700	114.8700	114.8700	114.8700	-0.674%	10	925	-82.589%
2026-06-12	115.6500	115.6500	115.6500	115.6500	+63.579%	1	925	-82.706%
2026-06-02	70.6500	70.7000	70.6500	70.7000	+3.136%	2	925	-71.711%
2026-05-29	68.5500	68.5500	68.5500	68.5500	-11.136%	1	925	-70.824%
2026-05-19	77.1400	77.1400	77.1400	77.1400	-6.836%	2	926	-74.073%
2026-05-15	82.8000	82.8000	82.8000	82.8000	-10.834%	3	928	-75.845%
2026-05-14	92.8600	92.8600	92.8600	92.8600	+3.754%	2	931	-78.462%
2026-05-04	87.1600	89.5000	87.1600	89.5000	-9.596%	2	931	-77.654%
2026-04-30	99.0000	99.0000	99.0000	99.0000	+14.557%	1	932	-79.798%
2026-04-23	86.4200	86.4200	86.4200	86.4200	-14.198%	1	931	-76.857%
2026-04-15	100.7200	100.7200	100.7200	100.7200	-14.680%	2	931	-80.143%
2026-04-08	118.0500	118.0500	118.0500	118.0500	-14.083%	1	931	-83.058%
2026-03-30	137.4000	137.4000	137.4000	137.4000	-0.124%	20	931	-85.444%
2026-03-27	137.9000	138.0000	137.5700	137.5700	+9.096%	3	931	-85.462%
2026-03-25	122.5600	126.4700	122.5600	126.1000	+2.479%	95	933	-84.140%
2026-03-24	123.0400	124.4200	123.0400	123.0500	+7.589%	31	933	-83.746%
2026-03-23	114.3700	114.4900	114.3700	114.3700	+14.783%	126	933	-82.513%
2026-03-17	99.6400	99.6400	99.6400	99.6400	-3.795%	1	828	-79.928%
2026-03-16	103.5700	103.5700	103.5700	103.5700	+4.458%	2	828	-80.689%
2026-03-03	99.1500	99.1500	99.1500	99.1500	-11.402%	1	830	-79.829%
2026-02-24	111.9100	111.9100	111.9100	111.9100	-1.876%	2	831	-82.128%
2026-02-23	111.6700	114.0500	111.6700	114.0500	+10.965%	4	833	-82.464%
2026-02-19	102.6300	102.7800	101.5000	102.7800	-1.974%	19	833	-80.541%
2026-02-17	104.8500	104.8500	104.8500	104.8500	+21.158%	3	833	-80.925%
2026-02-10	86.5400	86.5400	86.5400	86.5400	-7.285%	1	830	-76.889%
2026-02-09	93.3400	93.3400	93.3400	93.3400	-10.164%	2	831	-78.573%
2026-02-06	103.9000	103.9000	103.9000	103.9000	+10.638%	1	829	-80.751%
2026-02-04	93.9100	93.9100	93.9100	93.9100	+17.903%	2	829	-78.703%
2026-02-02	79.8000	79.8000	78.7500	79.6500	-6.294%	4	830	-74.890%
2026-01-29	78.6500	85.0000	78.6500	85.0000	+65.692%	3	829	-76.471%
2026-01-27	51.8000	51.8000	51.2500	51.3000	-30.441%	11	829	-61.014%
2026-01-21	73.7500	73.7500	73.7500	73.7500	+16.105%	1	829	-72.881%
2026-01-20	63.5200	63.5200	63.5200	63.5200	+7.825%	1	829	-68.514%
2026-01-16	58.9100	58.9100	58.9100	58.9100	-1.323%	140	828	-66.050%
2026-01-14	59.7000	59.7000	59.7000	59.7000	+19.019%	1	828	-66.499%
2026-01-12	50.1500	50.1600	50.1500	50.1600	-7.231%	8	828	-60.128%
2026-01-05	54.0700	54.0700	54.0700	54.0700	-2.136%	1	829	-63.011%
2026-01-02	55.2500	55.2500	55.2500	55.2500	+19.848%	3	829	-63.801%
2025-12-30	46.1000	46.1000	46.1000	46.1000	-1.538%	1	829	-56.616%
2025-12-29	47.2500	47.3000	46.8200	46.8200	-1.015%	145	829	-57.283%
2025-12-26	47.3000	47.3000	47.3000	47.3000	+0.917%	2	690	-57.717%
2025-12-24	46.7500	46.8700	46.7400	46.8700	-4.151%	3	686	-57.329%
2025-12-22	49.8700	49.8700	48.8500	48.9000	-3.550%	14	686	-59.100%
2025-12-19	50.0000	50.7000	49.4500	50.7000	+3.575%	14	683	-60.552%
2025-12-18	48.2500	48.9500	47.7000	48.9500	-11.770%	7	682	-59.142%
2025-12-15	55.4800	55.4800	55.4800	55.4800	+2.135%	1	678	-63.951%
2025-12-12	54.1500	54.3200	54.1500	54.3200	+4.764%	2	678	-63.181%
2025-12-11	51.5000	51.8500	51.5000	51.8500	+6.120%	8	678	-61.427%
2025-12-09	48.8600	48.8600	48.8600	48.8600	-7.532%	2	678	-59.067%
2025-12-05	52.8400	52.8400	52.8400	52.8400	+9.286%	2	676	-62.150%
2025-12-02	48.3500	48.3500	48.3500	48.3500	-1.206%	9	675	-58.635%
2025-12-01	48.9400	48.9400	48.9400	48.9400	-2.276%	1	678	-59.134%
2025-11-26	50.0800	50.0800	50.0800	50.0800	-8.680%	1	678	-60.064%
2025-11-25	54.8400	54.8400	54.8400	54.8400	-1.331%	2	678	-63.530%
2025-11-24	55.3500	55.5800	55.3500	55.5800	-5.540%	11	678	-64.016%
2025-11-21	58.8400	58.8400	58.8400	58.8400	+4.050%	3	678	-66.010%
2025-11-20	48.6500	56.5500	47.4300	56.5500	+8.541%	11	678	-64.633%
2025-11-19	52.1000	52.1000	52.1000	52.1000	+2.217%	3	679	-61.612%
2025-11-18	49.9500	50.9700	49.9500	50.9700	+19.368%	2	679	-60.761%
2025-11-14	42.7000	42.7000	42.7000	42.7000	-2.132%	1	679	-53.162%
2025-11-11	43.6300	43.6300	43.6300	43.6300	-4.215%	1	679	-54.160%
2025-11-10	45.5500	45.5500	45.5500	45.5500	-7.343%	4	679	-56.092%
2025-11-07	49.4700	49.5100	49.1600	49.1600	+3.061%	3	679	-59.317%
2025-11-06	47.4300	47.7000	47.4100	47.7000	+13.033%	11	679	-58.071%
2025-11-05	41.7800	42.3600	41.7000	42.2000	+3.558%	679	678	-52.607%
2025-11-04	40.7500	40.7500	40.7500	40.7500	+4.087%	2	869	-50.920%
2025-11-03	39.1500	39.1500	39.1500	39.1500	-4.044%	1	870	-48.914%
2025-10-31	41.1700	41.1700	40.6800	40.8000	+11.597%	3	870	-50.980%
2025-10-30	36.5600	36.5600	36.5600	36.5600	+6.651%	1	869	-45.295%
2025-10-29	34.2400	34.2800	34.2400	34.2800	+0.883%	2	869	-41.657%
2025-10-27	33.9800	33.9800	33.9800	33.9800	-9.266%	1	869	-41.142%
2025-10-23	37.4500	37.4500	37.4500	37.4500	-7.371%	9	869	-46.595%
2025-10-16	40.4300	40.4300	40.4300	40.4300	+0.223%	1	860	-50.532%
2025-10-14	40.1200	40.3400	40.1200	40.3400	-0.469%	2	860	-50.421%
2025-10-13	40.3500	40.5300	40.3500	40.5300	+9.986%	2	860	-50.654%
2025-10-07	37.1400	37.3500	36.8500	36.8500	+2.789%	34	860	-45.726%
2025-10-06	35.8500	35.8500	35.5000	35.8500	-3.473%	3	860	-44.212%
2025-10-03	36.9900	37.1400	36.9900	37.1400	-3.708%	2	860	-46.150%
2025-09-29	38.5700	38.5700	38.5700	38.5700	-5.233%	1	860	-48.146%
2025-09-16	39.0500	40.7000	38.7500	40.7000	+3.299%	671	860	-50.860%
2025-09-15	39.4000	39.4000	39.4000	39.4000	-6.190%	1	327	-49.239%
2025-09-10	42.0000	42.0000	42.0000	42.0000	-2.326%	1	328	-52.381%
2025-09-09	43.0000	43.0000	43.0000	43.0000	-5.286%	1	328	-53.488%
2025-09-05	46.0500	46.0500	45.4000	45.4000	+9.794%	2	328	-55.947%
2025-09-03	41.2700	41.3500	41.2700	41.3500	+2.605%	11	328	-51.632%
2025-08-25	40.3000	40.3000	40.3000	40.3000	-4.841%	2	328	-50.372%
2025-08-22	42.3500	42.3500	42.3500	42.3500	+2.048%	1	328	-52.774%
2025-08-20	41.5000	41.5000	41.5000	41.5000	+1.467%	2	327	-51.807%
2025-08-19	40.2500	40.9000	39.8000	40.9000	+11.902%	27	327	-51.100%
2025-08-15	36.5500	36.5500	36.5500	36.5500	-2.403%	2	327	-45.280%
2025-08-14	37.4500	37.4500	37.4500	37.4500	+1.353%	8	325	-46.595%
2025-08-13	37.0500	37.0500	36.9500	36.9500	-0.270%	95	317	-45.873%
2025-08-08	37.0500	37.0500	37.0500	37.0500	-3.616%	5	222	-46.019%
2025-08-07	38.4400	38.4400	38.4400	38.4400	+14.849%	23	217	-47.971%
2025-08-04	33.4700	33.4700	33.4700	33.4700	-17.358%	11	194	-40.245%
2025-07-17	40.5000	40.5000	40.5000	40.5000	-4.818%	1	183	-50.617%
2025-07-16	42.7000	42.7000	42.5500	42.5500	-12.069%	5	184	-52.996%
2025-07-02	48.5500	48.5500	48.3500	48.3900	+0.186%	56	179	-58.669%
2025-06-27	47.0000	48.3000	47.0000	48.3000	+1.856%	2	168	-58.592%
2025-06-26	47.6500	47.6500	47.4200	47.4200	-12.509%	101	167	-57.824%
2025-06-23	54.2000	54.2000	54.2000	54.2000	-23.175%	100	208	-63.100%
2025-05-23	70.5500	70.5500	70.5500	70.5500	-9.377%	2	168	-71.651%
2025-05-02	77.8500	77.8500	77.8500	77.8500	-7.443%	2	168	-74.310%
2025-05-01	83.3000	84.2000	82.7500	84.1100	-24.982%	23	168	-76.222%
2025-04-28	112.2000	112.2000	112.1200	112.1200	-1.476%	2	158	-82.162%
2025-04-14	113.8000	113.8000	113.8000	113.8000	-14.436%	11	156	-82.425%
2025-04-04	133.0000	133.0000	133.0000	133.0000	+8.749%	6	156	-84.962%
2025-04-03	122.3000	122.3000	122.3000	122.3000	+16.743%	2	159	-83.647%
2025-03-25	104.7300	104.7600	104.7300	104.7600	-1.726%	2	159	-80.909%
2025-03-24	106.7000	106.7400	106.5500	106.6000	-2.559%	6	158	-81.238%
2025-03-17	109.4000	109.4000	109.4000	109.4000	-4.787%	1	155	-81.718%
2025-03-14	114.9000	114.9000	114.9000	114.9000	+39.594%	2	154	-82.594%
2025-01-17	82.3500	82.6000	82.3000	82.3100	+8.560%	24	148	-75.702%
2024-12-06	75.9000	75.9000	75.8000	75.8200	-15.000%	12	148	-73.622%
2024-08-20	89.2000	89.3000	89.2000	89.2000	-5.708%	15	145	-77.578%
2024-08-14	95.5500	95.6000	94.6000	94.6000	+26.555%	119	136	-78.858%
2024-07-11	74.7500	74.9000	74.2500	74.7500	0.000%	76	76	-73.244%