Dark

MSFT20261218P505
MSFT Dec 18 2026 505.00 Put (MSFT261218P00505000)
option OPRA

EOD

Aug 3, 2026

44.50-23.932%(-14.00)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	43.8000	47.3500	43.8000	44.5000	-23.932%	38	263	0.000%
2026-07-31	56.1800	58.5000	56.1800	58.5000	-17.606%	4	262	-23.932%
2026-07-30	70.7000	71.0000	70.7000	71.0000	-37.877%	2	264	-37.324%
2026-07-28	114.2900	114.2900	114.2900	114.2900	-7.307%	1	264	-61.064%
2026-07-06	123.3000	123.3000	123.3000	123.3000	-8.869%	1	265	-63.909%
2026-06-26	135.3000	135.3000	135.3000	135.3000	+7.109%	5	265	-67.110%
2026-06-17	126.3200	126.3200	126.3200	126.3200	+46.288%	2	265	-64.772%
2026-06-03	86.3500	86.3500	86.3500	86.3500	+28.287%	10	265	-48.466%
2026-06-01	67.3100	67.3100	67.3100	67.3100	-12.323%	1	275	-33.888%
2026-05-29	76.7700	76.7700	76.7700	76.7700	-22.782%	1	276	-42.035%
2026-05-27	99.4200	99.4200	99.4200	99.4200	-2.386%	2	276	-55.240%
2026-05-14	100.8500	101.8500	100.8500	101.8500	+1.586%	5	276	-56.308%
2026-05-11	100.2600	100.2600	100.2600	100.2600	-7.029%	1	271	-55.615%
2026-04-30	107.9000	107.9000	107.8400	107.8400	+13.099%	2	272	-58.735%
2026-04-20	95.3500	95.3500	95.3500	95.3500	-35.299%	1	271	-53.330%
2026-03-30	146.2000	147.3700	143.7100	147.3700	+2.640%	29	272	-69.804%
2026-03-27	143.5800	143.5800	143.5800	143.5800	+7.390%	5	293	-69.007%
2026-03-26	133.7000	133.7000	133.7000	133.7000	+0.693%	10	293	-66.717%
2026-03-24	132.7800	132.7800	132.7800	132.7800	+8.952%	22	303	-66.486%
2026-03-20	121.8700	121.8700	121.8700	121.8700	+1.872%	6	281	-63.486%
2026-03-19	119.6300	119.6300	119.6300	119.6300	+13.265%	1	284	-62.802%
2026-03-10	105.6200	105.6200	105.6200	105.6200	-1.382%	1	285	-57.868%
2026-03-03	107.1000	107.1000	107.1000	107.1000	-4.152%	2	289	-58.450%
2026-02-25	111.7400	111.7400	111.7400	111.7400	-7.599%	1	289	-60.175%
2026-02-24	120.6400	120.9300	120.6400	120.9300	+8.701%	3	289	-63.202%
2026-02-20	111.2500	111.2500	111.2500	111.2500	+0.843%	4	292	-60.000%
2026-02-18	109.3500	110.3200	109.3500	110.3200	+1.931%	6	288	-59.663%
2026-02-13	108.2300	108.2300	108.2300	108.2300	-0.157%	1	286	-58.884%
2026-02-12	108.4000	108.4000	108.4000	108.4000	+6.379%	1	286	-58.948%
2026-02-11	101.9000	101.9000	101.9000	101.9000	+12.287%	1	285	-56.330%
2026-01-29	90.7500	90.7500	90.7500	90.7500	+56.871%	1	285	-50.964%
2026-01-28	57.9100	57.9500	57.8500	57.8500	-2.822%	42	284	-23.077%
2026-01-27	59.5300	59.5300	59.5300	59.5300	-17.697%	1	272	-25.248%
2026-01-21	72.3300	72.3300	72.3300	72.3300	+6.681%	1	273	-38.476%
2026-01-14	67.8000	67.8000	67.8000	67.8000	+22.339%	1	272	-34.366%
2026-01-12	55.4200	55.4200	55.4200	55.4200	-7.633%	1	271	-19.704%
2026-01-02	60.0000	60.0000	60.0000	60.0000	+14.068%	5	271	-25.833%
2025-12-31	53.2000	53.2000	52.6000	52.6000	+0.019%	4	266	-15.399%
2025-12-29	52.3000	52.5900	52.3000	52.5900	+0.516%	4	266	-15.383%
2025-12-26	52.3000	52.4500	52.3000	52.3200	-0.153%	4	266	-14.946%
2025-12-24	52.4000	52.4000	52.4000	52.4000	-4.467%	1	266	-15.076%
2025-12-19	54.8500	54.8500	54.8500	54.8500	-7.877%	1	266	-18.870%
2025-12-12	59.4500	59.5400	59.4500	59.5400	+5.102%	11	267	-25.260%
2025-12-11	59.0000	59.0000	56.6500	56.6500	-6.487%	12	256	-21.447%
2025-12-10	60.5800	60.5800	60.5800	60.5800	+6.299%	1	247	-26.543%
2025-12-03	56.9900	56.9900	56.9900	56.9900	+3.618%	1	246	-21.916%
2025-11-26	56.1500	56.1500	55.0000	55.0000	-14.330%	2	243	-19.091%
2025-11-25	66.3400	66.3400	64.2000	64.2000	+4.851%	2	243	-30.685%
2025-11-24	61.7500	61.7500	60.5500	61.2300	-5.290%	50	242	-27.323%
2025-11-21	64.6500	64.6500	64.6500	64.6500	+22.443%	1	258	-31.168%
2025-11-20	52.8000	52.8000	52.8000	52.8000	-8.571%	1	257	-15.720%
2025-11-19	53.8500	58.7000	53.8500	57.7500	+4.525%	6	256	-22.944%
2025-11-18	54.8000	57.8000	54.8000	55.2500	+12.183%	7	255	-19.457%
2025-11-17	48.1500	49.2500	47.4000	49.2500	+1.967%	9	249	-9.645%
2025-11-14	48.3000	48.3000	48.3000	48.3000	-2.641%	4	240	-7.867%
2025-11-13	45.4000	49.6100	45.4000	49.6100	+4.662%	7	236	-10.300%
2025-11-12	46.8000	50.8500	46.6500	47.4000	-0.420%	21	231	-6.118%
2025-11-10	50.2000	50.2000	47.6000	47.6000	-9.074%	2	217	-6.513%
2025-11-06	52.5000	52.6000	52.3500	52.3500	+12.219%	5	217	-14.995%
2025-11-05	46.7500	46.7500	46.1500	46.6500	+8.111%	7	212	-4.609%
2025-11-03	43.2000	43.2000	43.1500	43.1500	+3.851%	2	207	+3.129%
2025-10-30	39.6800	41.9000	39.6800	41.5500	+13.525%	15	207	+7.100%
2025-10-28	36.6000	36.6000	36.6000	36.6000	-10.360%	1	207	+21.585%
2025-10-23	40.8300	40.8300	40.8300	40.8300	-4.892%	1	206	+8.988%
2025-10-21	42.7900	42.9300	42.7900	42.9300	+0.822%	2	205	+3.657%
2025-10-20	42.5100	42.5800	42.4800	42.5800	-4.358%	7	205	+4.509%
2025-10-17	45.3400	45.3600	44.4600	44.5200	-1.504%	42	198	-0.045%
2025-10-15	44.9800	45.2000	44.9800	45.2000	+0.983%	2	162	-1.549%
2025-10-13	44.3500	44.7600	44.3500	44.7600	-1.083%	8	162	-0.581%
2025-10-10	45.4000	45.4000	45.2500	45.2500	+13.040%	2	158	-1.657%
2025-10-08	39.7600	40.0300	39.7600	40.0300	-2.816%	3	158	+11.167%
2025-10-07	40.9500	41.1900	40.9500	41.1900	-3.941%	2	157	+8.036%
2025-10-02	42.4000	42.8800	42.4000	42.8800	+3.325%	14	157	+3.778%
2025-10-01	42.9000	42.9000	41.5000	41.5000	-7.263%	2	152	+7.229%
2025-09-18	44.2000	44.7500	44.2000	44.7500	+1.474%	3	151	-0.559%
2025-09-16	42.5500	44.1000	42.5500	44.1000	+1.942%	2	149	+0.907%
2025-09-15	43.2700	43.2700	43.2600	43.2600	-0.254%	10	148	+2.866%
2025-09-12	45.5800	45.5800	43.2900	43.3700	-6.207%	15	156	+2.605%
2025-09-11	46.4100	46.6200	46.1100	46.2400	-0.559%	6	146	-3.763%
2025-09-09	46.5000	46.5000	46.5000	46.5000	-7.278%	1	147	-4.301%
2025-09-05	47.0000	50.1500	47.0000	50.1500	+9.737%	11	147	-11.266%
2025-09-02	46.5000	46.5000	45.7000	45.7000	+6.279%	11	147	-2.626%
2025-08-28	43.0000	43.0000	43.0000	43.0000	-3.110%	1	147	+3.488%
2025-08-27	44.3000	44.3800	44.3000	44.3800	-1.814%	3	147	+0.270%
2025-08-25	44.3000	45.2000	44.3000	45.2000	+0.511%	2	147	-1.549%
2025-08-22	44.9700	44.9700	44.9700	44.9700	-3.228%	1	147	-1.045%
2025-08-21	46.4700	46.4700	46.4700	46.4700	+0.151%	1	147	-4.239%
2025-08-20	45.5800	46.4000	45.5800	46.4000	+5.096%	6	147	-4.095%
2025-08-19	44.1500	44.1500	44.1500	44.1500	+16.645%	1	146	+0.793%
2025-08-12	39.0000	39.0000	37.8500	37.8500	-6.543%	6	146	+17.569%
2025-08-11	40.5000	40.5000	40.5000	40.5000	+13.034%	1	141	+9.877%
2025-07-31	36.0800	36.0800	35.8300	35.8300	-18.122%	2	141	+24.198%
2025-07-28	42.9800	43.7600	42.9800	43.7600	+0.367%	2	141	+1.691%
2025-07-25	43.6000	43.6000	43.6000	43.6000	-0.909%	100	140	+2.064%
2025-07-21	46.1000	46.1000	44.0000	44.0000	-1.235%	2	140	+1.136%
2025-07-17	44.5500	44.5500	44.5500	44.5500	-5.414%	1	140	-0.112%
2025-07-15	46.9000	47.1000	46.7500	47.1000	-9.856%	37	139	-5.520%
2025-06-26	52.3000	52.3000	52.2500	52.2500	-9.288%	100	136	-14.833%
2025-06-20	57.6000	57.6000	57.6000	57.6000	-30.769%	4	36	-22.743%
2025-05-08	83.2000	83.2000	83.2000	83.2000	-30.954%	1	34	-46.514%
2025-04-28	120.5000	120.5000	120.5000	120.5000	+0.500%	1	35	-63.071%
2025-04-15	119.9000	119.9000	119.9000	119.9000	+6.059%	1	34	-62.886%
2025-03-25	113.2700	113.5200	113.0500	113.0500	+8.754%	64	33	-60.637%
2024-08-13	104.1500	104.1500	103.9500	103.9500	+4.012%	2	1	-57.191%
2024-08-01	99.9400	99.9400	99.9400	99.9400	+24.118%	2	2	-55.473%
2024-07-11	80.5200	80.5200	80.5200	80.5200	0.000%	2	2	-44.734%