Dark

MSFT20261218P510
MSFT Dec 18 2026 510.00 Put (MSFT261218P00510000)
option OPRA

EOD

Aug 3, 2026

49.44-17.600%(-10.56)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	46.9400	49.4400	46.9400	49.4400	-17.600%	40	296	0.000%
2026-07-31	60.0000	60.0000	60.0000	60.0000	-19.170%	156	325	-17.600%
2026-07-30	75.0000	75.0000	74.2300	74.2300	-39.650%	20	482	-33.396%
2026-07-29	123.0000	123.0000	123.0000	123.0000	+2.834%	5	496	-59.805%
2026-07-28	119.6100	119.6100	119.6100	119.6100	+4.481%	1	501	-58.666%
2026-07-20	114.4700	114.4800	114.4700	114.4800	+0.412%	2	500	-56.813%
2026-07-16	113.7800	114.0100	112.9800	114.0100	-4.370%	9	502	-56.635%
2026-07-15	119.2200	119.2200	119.2200	119.2200	-8.137%	1	511	-58.530%
2026-07-06	129.7800	129.7800	129.7800	129.7800	+3.824%	5	511	-61.905%
2026-07-02	125.0000	125.0000	125.0000	125.0000	+7.434%	1	512	-60.448%
2026-06-15	116.3500	116.3500	116.3500	116.3500	+25.920%	1	512	-57.508%
2026-06-04	92.4000	92.4000	92.4000	92.4000	+33.913%	1	511	-46.494%
2026-06-01	69.0000	69.0000	69.0000	69.0000	-14.688%	3	510	-28.348%
2026-05-29	82.7900	82.7900	80.6500	80.8800	-12.182%	6	513	-38.872%
2026-05-28	92.1000	92.1000	92.1000	92.1000	-3.297%	2	512	-46.319%
2026-05-19	95.2700	95.2700	95.2400	95.2400	+0.762%	2	514	-48.089%
2026-05-07	94.5200	94.5200	94.5200	94.5200	-12.700%	1	513	-47.694%
2026-04-30	108.2700	108.2700	108.2700	108.2700	+12.781%	1	512	-54.336%
2026-04-29	96.0000	96.0000	96.0000	96.0000	-0.744%	130	513	-48.500%
2026-04-27	96.6500	96.7200	96.6000	96.7200	+1.320%	112	593	-48.883%
2026-04-21	95.5200	95.6300	95.4600	95.4600	-9.215%	4	498	-48.209%
2026-04-15	111.0000	111.0000	105.1500	105.1500	-26.003%	12	498	-52.981%
2026-04-07	142.1000	142.1000	142.1000	142.1000	-6.205%	1	490	-65.208%
2026-03-30	148.7000	151.5000	148.7000	151.5000	+0.331%	11	490	-67.366%
2026-03-27	149.5800	151.0000	149.5800	151.0000	+7.942%	9	500	-67.258%
2026-03-25	139.8900	139.8900	139.8900	139.8900	+2.469%	5	591	-64.658%
2026-03-24	136.5200	136.5200	136.5200	136.5200	+5.388%	1	591	-63.786%
2026-03-20	129.5400	129.5400	129.5400	129.5400	+11.413%	2	594	-61.834%
2026-03-16	116.2700	116.2700	116.2700	116.2700	+5.912%	2	592	-57.478%
2026-03-12	109.7800	109.7800	109.7800	109.7800	-0.867%	2	594	-54.964%
2026-03-05	110.7400	110.7400	110.7400	110.7400	-0.414%	21	593	-55.355%
2026-03-03	111.2000	111.2000	111.2000	111.2000	-4.443%	2	572	-55.540%
2026-02-25	116.3700	116.3700	116.3700	116.3700	-7.643%	1	572	-57.515%
2026-02-24	126.1500	126.1500	126.0000	126.0000	-1.006%	5	572	-60.762%
2026-02-23	127.2800	127.2800	127.2800	127.2800	+8.139%	2	572	-61.157%
2026-02-17	118.5400	118.5400	116.4600	117.7000	+2.822%	33	574	-57.995%
2026-02-12	112.6400	114.4700	112.6400	114.4700	+8.698%	2	543	-56.810%
2026-02-09	105.3100	105.3100	105.3100	105.3100	-9.891%	2	545	-53.053%
2026-02-06	119.0700	119.7700	116.8700	116.8700	-3.684%	5	543	-57.697%
2026-02-05	116.2000	121.3400	112.3400	121.3400	+16.673%	16	545	-59.255%
2026-02-04	104.0000	104.0000	104.0000	104.0000	+0.367%	5	544	-52.462%
2026-02-03	103.0000	103.9600	103.0000	103.6200	+12.594%	11	544	-52.287%
2026-02-02	89.8000	92.0300	89.8000	92.0300	-3.985%	10	547	-46.278%
2026-01-29	89.0000	97.0700	89.0000	95.8500	+63.121%	38	542	-48.419%
2026-01-27	58.8500	58.8500	58.7500	58.7600	-25.620%	7	520	-15.861%
2026-01-21	79.0000	79.0000	79.0000	79.0000	+12.376%	10	522	-37.418%
2026-01-14	70.3100	70.3100	70.3000	70.3000	+17.460%	9	512	-29.673%
2026-01-08	60.0600	60.0600	59.8500	59.8500	+10.936%	5	503	-17.393%
2026-01-07	53.9500	53.9500	53.9500	53.9500	-13.955%	1	507	-8.360%
2026-01-02	62.7000	62.7000	62.7000	62.7000	+13.075%	2	506	-21.148%
2025-12-31	54.6000	55.9000	54.6000	55.4500	+0.910%	3	506	-10.839%
2025-12-29	54.9500	54.9500	54.9500	54.9500	+0.274%	1	506	-10.027%
2025-12-24	54.8000	54.8000	54.8000	54.8000	-1.880%	300	207	-9.781%
2025-12-23	55.8500	55.8500	55.8500	55.8500	-1.499%	1	207	-11.477%
2025-12-18	56.7000	56.7000	56.7000	56.7000	-5.955%	4	207	-12.804%
2025-12-17	60.2900	60.2900	60.2900	60.2900	-3.071%	1	203	-17.996%
2025-12-12	62.2000	62.2000	62.2000	62.2000	+0.729%	1	202	-20.514%
2025-12-11	61.7500	61.7500	61.7500	61.7500	-6.226%	2	201	-19.935%
2025-11-25	65.8500	65.8500	65.8500	65.8500	+1.308%	1	201	-24.920%
2025-11-21	67.3400	67.3400	65.0000	65.0000	+8.333%	10	200	-23.938%
2025-11-19	60.4000	61.2000	60.0000	60.0000	+5.914%	10	191	-17.600%
2025-11-18	55.0000	61.0000	55.0000	56.6500	+10.537%	13	188	-12.727%
2025-11-17	51.0500	51.2500	49.6000	51.2500	+2.500%	9	188	-3.532%
2025-11-14	55.0000	55.0000	50.0000	50.0000	-5.660%	2	184	-1.120%
2025-11-13	50.5000	53.0000	50.5000	53.0000	+8.852%	3	183	-6.717%
2025-11-12	48.7900	48.8200	48.6900	48.6900	-4.379%	18	184	+1.540%
2025-11-11	50.9200	50.9200	50.9200	50.9200	+1.799%	1	181	-2.907%
2025-11-10	50.5900	50.5900	50.0200	50.0200	-9.711%	120	181	-1.160%
2025-11-07	56.2600	56.2600	55.4000	55.4000	+1.651%	10	182	-10.758%
2025-11-06	55.3000	55.3000	54.5000	54.5000	+10.885%	14	181	-9.284%
2025-11-05	48.2400	49.1500	48.2400	49.1500	+7.197%	18	171	+0.590%
2025-11-03	45.3000	45.8500	45.3000	45.8500	-0.434%	3	152	+7.830%
2025-10-31	45.1500	47.1000	45.1500	46.0500	+5.498%	11	152	+7.362%
2025-10-30	42.1400	43.6500	42.1400	43.6500	+8.826%	14	150	+13.265%
2025-10-29	40.1100	40.1100	40.1100	40.1100	-7.367%	10	137	+23.261%
2025-10-23	43.3000	43.3000	43.3000	43.3000	+0.932%	20	127	+14.180%
2025-10-22	42.9000	42.9000	42.9000	42.9000	-3.138%	1	136	+15.245%
2025-10-20	44.2900	44.3000	44.2900	44.2900	-5.262%	20	137	+11.628%
2025-10-14	49.0000	49.0000	46.5100	46.7500	0.000%	3	137	+5.754%
2025-10-13	47.2500	47.3100	46.7500	46.7500	+4.891%	5	137	+5.754%
2025-10-09	44.8300	44.8300	44.3700	44.5700	+5.466%	12	136	+10.927%
2025-10-08	41.8600	42.2600	41.8600	42.2600	+1.954%	4	141	+16.990%
2025-10-06	41.3800	41.4500	41.3800	41.4500	-7.766%	4	141	+19.276%
2025-10-02	44.6500	44.9400	44.6500	44.9400	+2.206%	2	141	+10.013%
2025-09-30	45.0000	45.0000	43.9400	43.9700	-4.205%	3	141	+12.440%
2025-09-26	45.3800	46.5000	45.3800	45.9000	-2.857%	15	140	+7.712%
2025-09-24	46.6000	47.2500	46.6000	47.2500	+4.883%	13	136	+4.635%
2025-09-22	45.0500	45.0500	45.0500	45.0500	-2.065%	1	123	+9.745%
2025-09-19	46.0700	46.0700	44.7000	46.0000	-1.604%	7	123	+7.478%
2025-09-18	46.7500	46.7500	46.7500	46.7500	-1.786%	1	121	+5.754%
2025-09-17	47.2800	47.6000	47.2800	47.6000	+4.615%	2	121	+3.866%
2025-09-16	45.5000	45.5000	45.5000	45.5000	+0.664%	1	120	+8.659%
2025-09-15	45.2000	45.2000	45.2000	45.2000	-1.418%	1	120	+9.381%
2025-09-12	46.7500	46.9000	45.6100	45.8500	-5.794%	5	121	+7.830%
2025-09-11	48.5300	48.8200	48.4400	48.6700	+16.435%	4	118	+1.582%
2025-08-15	41.8000	41.8000	41.8000	41.8000	-1.647%	1	118	+18.278%
2025-08-14	42.5000	42.5000	42.5000	42.5000	-1.163%	1	119	+16.329%
2025-08-13	43.0000	43.0000	43.0000	43.0000	-0.163%	1	120	+14.977%
2025-08-08	43.1000	43.1000	43.0700	43.0700	+11.928%	2	120	+14.790%
2025-08-05	38.4800	38.4800	38.4800	38.4800	+1.826%	10	120	+28.482%
2025-08-04	37.7900	37.7900	37.7900	37.7900	-10.683%	1	125	+30.828%
2025-08-01	41.8700	42.5000	41.7800	42.3100	+12.767%	17	125	+16.852%
2025-07-31	36.2800	37.5200	36.2800	37.5200	-17.174%	53	117	+31.770%
2025-07-30	45.7100	45.7100	45.3000	45.3000	-0.440%	3	122	+9.139%
2025-07-29	45.5000	45.5000	45.5000	45.5000	-1.087%	5	122	+8.659%
2025-07-28	45.6500	46.0500	45.6500	46.0000	-2.954%	15	122	+7.478%
2025-07-21	46.2100	47.4000	46.2100	47.4000	+1.001%	63	116	+4.304%
2025-07-18	46.9300	46.9300	46.9300	46.9300	+1.251%	1	84	+5.348%
2025-07-17	46.3500	46.3500	46.3500	46.3500	-7.485%	18	83	+6.667%
2025-07-16	50.1000	50.1000	50.1000	50.1000	+3.963%	1	65	-1.317%
2025-07-15	48.1900	48.1900	48.1900	48.1900	-1.953%	1	64	+2.594%
2025-07-09	49.1500	49.1500	49.1500	49.1500	-16.483%	50	64	+0.590%
2025-06-23	59.3200	59.3200	58.8500	58.8500	-5.050%	13	26	-15.990%
2025-06-12	61.9800	61.9800	61.9800	61.9800	-19.033%	1	26	-20.232%
2025-05-15	76.5500	76.5500	76.5500	76.5500	-1.859%	1	27	-35.415%
2025-05-14	78.0000	78.0000	78.0000	78.0000	-17.487%	9	27	-36.615%
2025-05-01	94.5300	94.5300	94.5300	94.5300	-25.567%	1	19	-47.699%
2025-04-14	127.0000	127.0000	127.0000	127.0000	+0.475%	2	19	-61.071%
2025-04-11	126.4000	126.4000	126.4000	126.4000	-16.430%	14	17	-60.886%
2025-04-08	144.0100	151.2500	144.0100	151.2500	+7.118%	2	10	-67.312%
2025-04-04	141.2000	141.2000	141.2000	141.2000	+19.966%	4	9	-64.986%
2025-03-25	117.5500	117.7200	117.3500	117.7000	+11.384%	8	10	-57.995%
2025-01-14	105.6700	105.6700	105.6700	105.6700	-2.212%	1	7	-53.213%
2024-08-27	108.0600	108.0600	108.0600	108.0600	+0.953%	1	7	-54.248%
2024-08-01	98.1100	107.0400	98.1100	107.0400	+8.012%	7	6	-53.812%
2024-07-30	99.6000	99.6000	99.1000	99.1000	+31.328%	2	6	-50.111%
2024-07-05	77.9500	77.9900	75.4600	75.4600	0.000%	12	6	-34.482%