Dark

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

EOD

Aug 3, 2026

38.89-25.398%(-13.24)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	39.0000	41.0200	38.5500	38.8900	-25.398%	104	851	0.000%
2026-07-31	54.0000	55.9500	52.1300	52.1300	-14.541%	3	850	-25.398%
2026-07-30	63.6500	63.6500	61.0000	61.0000	-43.150%	11	848	-36.246%
2026-07-28	107.3000	107.3000	107.3000	107.3000	-0.758%	1	857	-63.756%
2026-07-27	108.1200	108.1200	108.1200	108.1200	-3.421%	2	857	-64.031%
2026-07-22	111.9500	111.9500	111.9500	111.9500	-11.214%	5	857	-65.261%
2026-06-26	126.0900	126.0900	126.0900	126.0900	+9.768%	126	862	-69.157%
2026-06-17	114.8700	114.8700	114.8700	114.8700	-0.674%	10	925	-66.144%
2026-06-12	115.6500	115.6500	115.6500	115.6500	+63.579%	1	925	-66.373%
2026-06-02	70.6500	70.7000	70.6500	70.7000	+3.136%	2	925	-44.993%
2026-05-29	68.5500	68.5500	68.5500	68.5500	-11.136%	1	925	-43.268%
2026-05-19	77.1400	77.1400	77.1400	77.1400	-6.836%	2	926	-49.585%
2026-05-15	82.8000	82.8000	82.8000	82.8000	-10.834%	3	928	-53.031%
2026-05-14	92.8600	92.8600	92.8600	92.8600	+3.754%	2	931	-58.120%
2026-05-04	87.1600	89.5000	87.1600	89.5000	-9.596%	2	931	-56.547%
2026-04-30	99.0000	99.0000	99.0000	99.0000	+14.557%	1	932	-60.717%
2026-04-23	86.4200	86.4200	86.4200	86.4200	-14.198%	1	931	-54.999%
2026-04-15	100.7200	100.7200	100.7200	100.7200	-14.680%	2	931	-61.388%
2026-04-08	118.0500	118.0500	118.0500	118.0500	-14.083%	1	931	-67.056%
2026-03-30	137.4000	137.4000	137.4000	137.4000	-0.124%	20	931	-71.696%
2026-03-27	137.9000	138.0000	137.5700	137.5700	+9.096%	3	931	-71.731%
2026-03-25	122.5600	126.4700	122.5600	126.1000	+2.479%	95	933	-69.159%
2026-03-24	123.0400	124.4200	123.0400	123.0500	+7.589%	31	933	-68.395%
2026-03-23	114.3700	114.4900	114.3700	114.3700	+14.783%	126	933	-65.996%
2026-03-17	99.6400	99.6400	99.6400	99.6400	-3.795%	1	828	-60.969%
2026-03-16	103.5700	103.5700	103.5700	103.5700	+4.458%	2	828	-62.451%
2026-03-03	99.1500	99.1500	99.1500	99.1500	-11.402%	1	830	-60.777%
2026-02-24	111.9100	111.9100	111.9100	111.9100	-1.876%	2	831	-65.249%
2026-02-23	111.6700	114.0500	111.6700	114.0500	+10.965%	4	833	-65.901%
2026-02-19	102.6300	102.7800	101.5000	102.7800	-1.974%	19	833	-62.162%
2026-02-17	104.8500	104.8500	104.8500	104.8500	+21.158%	3	833	-62.909%
2026-02-10	86.5400	86.5400	86.5400	86.5400	-7.285%	1	830	-55.061%
2026-02-09	93.3400	93.3400	93.3400	93.3400	-10.164%	2	831	-58.335%
2026-02-06	103.9000	103.9000	103.9000	103.9000	+10.638%	1	829	-62.570%
2026-02-04	93.9100	93.9100	93.9100	93.9100	+17.903%	2	829	-58.588%
2026-02-02	79.8000	79.8000	78.7500	79.6500	-6.294%	4	830	-51.174%
2026-01-29	78.6500	85.0000	78.6500	85.0000	+65.692%	3	829	-54.247%
2026-01-27	51.8000	51.8000	51.2500	51.3000	-30.441%	11	829	-24.191%
2026-01-21	73.7500	73.7500	73.7500	73.7500	+16.105%	1	829	-47.268%
2026-01-20	63.5200	63.5200	63.5200	63.5200	+7.825%	1	829	-38.775%
2026-01-16	58.9100	58.9100	58.9100	58.9100	-1.323%	140	828	-33.984%
2026-01-14	59.7000	59.7000	59.7000	59.7000	+19.019%	1	828	-34.858%
2026-01-12	50.1500	50.1600	50.1500	50.1600	-7.231%	8	828	-22.468%
2026-01-05	54.0700	54.0700	54.0700	54.0700	-2.136%	1	829	-28.075%
2026-01-02	55.2500	55.2500	55.2500	55.2500	+19.848%	3	829	-29.611%
2025-12-30	46.1000	46.1000	46.1000	46.1000	-1.538%	1	829	-15.640%
2025-12-29	47.2500	47.3000	46.8200	46.8200	-1.015%	145	829	-16.937%
2025-12-26	47.3000	47.3000	47.3000	47.3000	+0.917%	2	690	-17.780%
2025-12-24	46.7500	46.8700	46.7400	46.8700	-4.151%	3	686	-17.026%
2025-12-22	49.8700	49.8700	48.8500	48.9000	-3.550%	14	686	-20.470%
2025-12-19	50.0000	50.7000	49.4500	50.7000	+3.575%	14	683	-23.294%
2025-12-18	48.2500	48.9500	47.7000	48.9500	-11.770%	7	682	-20.552%
2025-12-15	55.4800	55.4800	55.4800	55.4800	+2.135%	1	678	-29.903%
2025-12-12	54.1500	54.3200	54.1500	54.3200	+4.764%	2	678	-28.406%
2025-12-11	51.5000	51.8500	51.5000	51.8500	+6.120%	8	678	-24.995%
2025-12-09	48.8600	48.8600	48.8600	48.8600	-7.532%	2	678	-20.405%
2025-12-05	52.8400	52.8400	52.8400	52.8400	+9.286%	2	676	-26.400%
2025-12-02	48.3500	48.3500	48.3500	48.3500	-1.206%	9	675	-19.566%
2025-12-01	48.9400	48.9400	48.9400	48.9400	-2.276%	1	678	-20.535%
2025-11-26	50.0800	50.0800	50.0800	50.0800	-8.680%	1	678	-22.344%
2025-11-25	54.8400	54.8400	54.8400	54.8400	-1.331%	2	678	-29.085%
2025-11-24	55.3500	55.5800	55.3500	55.5800	-5.540%	11	678	-30.029%
2025-11-21	58.8400	58.8400	58.8400	58.8400	+4.050%	3	678	-33.906%
2025-11-20	48.6500	56.5500	47.4300	56.5500	+8.541%	11	678	-31.229%
2025-11-19	52.1000	52.1000	52.1000	52.1000	+2.217%	3	679	-25.355%
2025-11-18	49.9500	50.9700	49.9500	50.9700	+19.368%	2	679	-23.700%
2025-11-14	42.7000	42.7000	42.7000	42.7000	-2.132%	1	679	-8.923%
2025-11-11	43.6300	43.6300	43.6300	43.6300	-4.215%	1	679	-10.864%
2025-11-10	45.5500	45.5500	45.5500	45.5500	-7.343%	4	679	-14.621%
2025-11-07	49.4700	49.5100	49.1600	49.1600	+3.061%	3	679	-20.891%
2025-11-06	47.4300	47.7000	47.4100	47.7000	+13.033%	11	679	-18.470%
2025-11-05	41.7800	42.3600	41.7000	42.2000	+3.558%	679	678	-7.844%
2025-11-04	40.7500	40.7500	40.7500	40.7500	+4.087%	2	869	-4.564%
2025-11-03	39.1500	39.1500	39.1500	39.1500	-4.044%	1	870	-0.664%
2025-10-31	41.1700	41.1700	40.6800	40.8000	+11.597%	3	870	-4.681%
2025-10-30	36.5600	36.5600	36.5600	36.5600	+6.651%	1	869	+6.373%
2025-10-29	34.2400	34.2800	34.2400	34.2800	+0.883%	2	869	+13.448%
2025-10-27	33.9800	33.9800	33.9800	33.9800	-9.266%	1	869	+14.450%
2025-10-23	37.4500	37.4500	37.4500	37.4500	-7.371%	9	869	+3.845%
2025-10-16	40.4300	40.4300	40.4300	40.4300	+0.223%	1	860	-3.809%
2025-10-14	40.1200	40.3400	40.1200	40.3400	-0.469%	2	860	-3.594%
2025-10-13	40.3500	40.5300	40.3500	40.5300	+9.986%	2	860	-4.046%
2025-10-07	37.1400	37.3500	36.8500	36.8500	+2.789%	34	860	+5.536%
2025-10-06	35.8500	35.8500	35.5000	35.8500	-3.473%	3	860	+8.480%
2025-10-03	36.9900	37.1400	36.9900	37.1400	-3.708%	2	860	+4.712%
2025-09-29	38.5700	38.5700	38.5700	38.5700	-5.233%	1	860	+0.830%
2025-09-16	39.0500	40.7000	38.7500	40.7000	+3.299%	671	860	-4.447%
2025-09-15	39.4000	39.4000	39.4000	39.4000	-6.190%	1	327	-1.294%
2025-09-10	42.0000	42.0000	42.0000	42.0000	-2.326%	1	328	-7.405%
2025-09-09	43.0000	43.0000	43.0000	43.0000	-5.286%	1	328	-9.558%
2025-09-05	46.0500	46.0500	45.4000	45.4000	+9.794%	2	328	-14.339%
2025-09-03	41.2700	41.3500	41.2700	41.3500	+2.605%	11	328	-5.949%
2025-08-25	40.3000	40.3000	40.3000	40.3000	-4.841%	2	328	-3.499%
2025-08-22	42.3500	42.3500	42.3500	42.3500	+2.048%	1	328	-8.170%
2025-08-20	41.5000	41.5000	41.5000	41.5000	+1.467%	2	327	-6.289%
2025-08-19	40.2500	40.9000	39.8000	40.9000	+11.902%	27	327	-4.914%
2025-08-15	36.5500	36.5500	36.5500	36.5500	-2.403%	2	327	+6.402%
2025-08-14	37.4500	37.4500	37.4500	37.4500	+1.353%	8	325	+3.845%
2025-08-13	37.0500	37.0500	36.9500	36.9500	-0.270%	95	317	+5.250%
2025-08-08	37.0500	37.0500	37.0500	37.0500	-3.616%	5	222	+4.966%
2025-08-07	38.4400	38.4400	38.4400	38.4400	+14.849%	23	217	+1.171%
2025-08-04	33.4700	33.4700	33.4700	33.4700	-17.358%	11	194	+16.194%
2025-07-17	40.5000	40.5000	40.5000	40.5000	-4.818%	1	183	-3.975%
2025-07-16	42.7000	42.7000	42.5500	42.5500	-12.069%	5	184	-8.602%
2025-07-02	48.5500	48.5500	48.3500	48.3900	+0.186%	56	179	-19.632%
2025-06-27	47.0000	48.3000	47.0000	48.3000	+1.856%	2	168	-19.482%
2025-06-26	47.6500	47.6500	47.4200	47.4200	-12.509%	101	167	-17.988%
2025-06-23	54.2000	54.2000	54.2000	54.2000	-23.175%	100	208	-28.247%
2025-05-23	70.5500	70.5500	70.5500	70.5500	-9.377%	2	168	-44.876%
2025-05-02	77.8500	77.8500	77.8500	77.8500	-7.443%	2	168	-50.045%
2025-05-01	83.3000	84.2000	82.7500	84.1100	-24.982%	23	168	-53.763%
2025-04-28	112.2000	112.2000	112.1200	112.1200	-1.476%	2	158	-65.314%
2025-04-14	113.8000	113.8000	113.8000	113.8000	-14.436%	11	156	-65.826%
2025-04-04	133.0000	133.0000	133.0000	133.0000	+8.749%	6	156	-70.759%
2025-04-03	122.3000	122.3000	122.3000	122.3000	+16.743%	2	159	-68.201%
2025-03-25	104.7300	104.7600	104.7300	104.7600	-1.726%	2	159	-62.877%
2025-03-24	106.7000	106.7400	106.5500	106.6000	-2.559%	6	158	-63.518%
2025-03-17	109.4000	109.4000	109.4000	109.4000	-4.787%	1	155	-64.452%
2025-03-14	114.9000	114.9000	114.9000	114.9000	+39.594%	2	154	-66.153%
2025-01-17	82.3500	82.6000	82.3000	82.3100	+8.560%	24	148	-52.752%
2024-12-06	75.9000	75.9000	75.8000	75.8200	-15.000%	12	148	-48.707%
2024-08-20	89.2000	89.3000	89.2000	89.2000	-5.708%	15	145	-56.401%
2024-08-14	95.5500	95.6000	94.6000	94.6000	+26.555%	119	136	-58.890%
2024-07-11	74.7500	74.9000	74.2500	74.7500	0.000%	76	76	-47.973%