Dark

MSFT20261218P515
MSFT Dec 18 2026 515.00 Put (MSFT261218P00515000)
option OPRA

EOD

Sep 29, 2026

31.30+9.097%(+2.61)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.0500	31.3000	28.3500	31.3000	+9.097%	101	1,031	0.000%
2026-09-28	32.3000	33.3000	28.4200	28.6900	+4.632%	42	1,001	+9.097%
2026-09-25	27.9500	29.4400	26.0900	27.4200	-23.086%	92	1,007	+14.150%
2026-09-24	36.8500	37.1000	35.6500	35.6500	+3.785%	82	972	-12.202%
2026-09-23	35.7300	35.7300	34.3500	34.3500	-5.372%	9	929	-8.879%
2026-09-22	36.3000	36.3000	36.3000	36.3000	+4.161%	1	928	-13.774%
2026-09-21	36.2500	38.8500	34.8500	34.8500	-7.190%	108	927	-10.187%
2026-09-18	37.5500	37.5500	37.5500	37.5500	+1.077%	4	858	-16.644%
2026-09-17	37.1700	37.1700	37.1500	37.1500	-10.266%	2	854	-15.747%
2026-09-16	39.4500	41.4000	38.7500	41.4000	+9.814%	37	852	-24.396%
2026-09-15	35.8000	37.7000	35.8000	37.7000	+21.770%	200	820	-16.976%
2026-09-14	35.5000	35.5000	30.9500	30.9600	-20.717%	25	638	+1.098%
2026-09-11	39.1000	39.1000	39.0500	39.0500	-11.048%	6	635	-19.846%
2026-09-10	43.9000	43.9000	43.9000	43.9000	+5.656%	8	635	-28.702%
2026-09-09	41.5500	41.5500	41.5500	41.5500	+0.314%	33	643	-24.669%
2026-09-08	41.4500	41.4500	41.4200	41.4200	+11.946%	5	612	-24.433%
2026-09-04	34.1500	37.0000	34.1500	37.0000	+23.333%	2	612	-15.405%
2026-09-03	31.2500	31.3000	29.7700	30.0000	-18.033%	18	612	+4.333%
2026-09-01	35.3500	36.6000	35.3500	36.6000	+14.554%	3	606	-14.481%
2026-08-31	32.5500	32.6000	31.9500	31.9500	+1.172%	55	604	-2.034%
2026-08-28	32.6000	33.2900	30.0000	31.5800	-12.156%	52	590	-0.887%
2026-08-27	35.6500	36.9000	35.5800	35.9500	-25.723%	24	569	-12.935%
2026-08-21	48.4000	48.4000	48.4000	48.4000	-6.564%	1	553	-35.331%
2026-08-17	47.2000	51.8000	47.2000	51.8000	+17.861%	4	554	-39.575%
2026-08-13	43.9500	43.9500	43.9500	43.9500	-2.333%	1	556	-28.783%
2026-08-12	44.4500	45.0000	44.4500	45.0000	+10.837%	2	555	-30.444%
2026-08-11	40.2500	40.6500	40.2500	40.6000	+0.744%	14	554	-22.906%
2026-08-10	40.8500	40.8500	37.3000	40.3000	-2.421%	8	553	-22.333%
2026-08-07	42.2300	42.2300	41.3000	41.3000	-10.838%	5	551	-24.213%
2026-08-06	46.3500	46.3500	46.2400	46.3200	-3.299%	11	549	-32.427%
2026-08-04	47.9000	47.9000	47.9000	47.9000	-3.388%	1	547	-34.656%
2026-08-03	50.6500	52.7100	49.5800	49.5800	-30.560%	16	546	-36.870%
2026-07-30	71.4000	71.4000	71.4000	71.4000	-43.846%	1	547	-56.162%
2026-07-17	127.1500	127.1500	127.1500	127.1500	+3.164%	1	547	-75.383%
2026-07-15	124.3000	124.3000	123.2500	123.2500	-6.131%	2	547	-74.604%
2026-07-14	131.3000	131.3000	131.3000	131.3000	-9.784%	1	546	-76.161%
2026-06-26	145.5400	145.5400	145.5400	145.5400	+4.992%	1	546	-78.494%
2026-06-24	138.6200	138.6200	138.6200	138.6200	+63.621%	1	545	-77.420%
2026-05-29	84.5700	84.7200	84.5700	84.7200	-43.426%	2	545	-63.055%
2026-03-26	149.7500	149.7500	149.7500	149.7500	+34.510%	1	545	-79.098%
2026-03-04	111.3300	111.3300	111.3300	111.3300	-3.485%	3	547	-71.885%
2026-03-03	115.3500	115.3500	115.3500	115.3500	-4.361%	1	550	-72.865%
2026-03-02	120.6100	120.6100	120.6100	120.6100	-0.017%	3	551	-74.049%
2026-02-19	117.9600	120.6300	117.9600	120.6300	+2.194%	10	549	-74.053%
2026-02-11	118.0400	118.0400	118.0400	118.0400	+7.770%	1	548	-73.484%
2026-02-03	109.5300	109.5300	109.5300	109.5300	+83.161%	1	548	-71.423%
2026-01-07	59.8000	59.8000	59.8000	59.8000	+2.432%	1	548	-47.659%
2025-12-31	58.3800	58.3800	58.3800	58.3800	+3.273%	1	549	-46.386%
2025-12-30	56.7000	56.7000	56.5300	56.5300	-2.028%	3	549	-44.631%
2025-12-29	57.7000	57.7000	57.7000	57.7000	-1.283%	1	550	-45.754%
2025-12-23	58.4500	58.4500	58.4500	58.4500	-2.648%	1	550	-46.450%
2025-12-19	60.0400	60.0400	60.0400	60.0400	-7.702%	5	549	-47.868%
2025-12-12	65.0500	65.0500	65.0500	65.0500	+5.996%	1	549	-51.883%
2025-11-18	61.6800	61.6800	61.3700	61.3700	+19.560%	2	548	-48.998%
2025-11-14	51.3200	51.3300	51.3200	51.3300	-1.667%	2	548	-39.022%
2025-11-13	52.2000	52.2000	52.2000	52.2000	-6.199%	1	547	-40.038%
2025-11-12	53.7800	55.6500	53.7700	55.6500	+0.270%	5	546	-43.756%
2025-11-10	53.7000	55.5000	53.7000	55.5000	-3.729%	7	550	-43.604%
2025-11-06	56.7200	57.6500	56.7200	57.6500	+12.708%	3	546	-45.707%
2025-11-05	51.3000	51.3000	51.1500	51.1500	+2.505%	2	545	-38.807%
2025-11-04	49.9000	49.9000	49.9000	49.9000	+4.942%	1	543	-37.275%
2025-11-03	47.5500	47.5500	47.5500	47.5500	-1.246%	2	540	-34.175%
2025-10-31	48.6000	48.9000	48.1500	48.1500	+7.960%	5	540	-34.995%
2025-10-30	44.8500	45.9000	44.4200	44.6000	+7.031%	506	537	-29.821%
2025-10-29	41.6500	41.6700	41.6500	41.6700	-15.648%	10	284	-24.886%
2025-10-13	48.5500	49.4200	48.5500	49.4000	+0.203%	6	284	-36.640%
2025-10-10	49.3000	49.3000	49.3000	49.3000	+5.862%	1	283	-36.511%
2025-10-09	46.5000	46.5700	46.5000	46.5700	+4.793%	2	282	-32.789%
2025-10-08	44.2200	44.4400	44.2200	44.4400	+0.794%	2	281	-29.568%
2025-10-07	44.0900	44.0900	44.0900	44.0900	+1.660%	10	272	-29.009%
2025-10-06	43.6000	43.6400	43.2000	43.3700	-7.939%	6	272	-27.830%
2025-10-02	46.8500	47.1100	46.8500	47.1100	+1.530%	2	273	-33.560%
2025-10-01	46.4000	46.4000	46.4000	46.4000	-6.565%	1	273	-32.543%
2025-09-17	49.5800	49.8900	49.5800	49.6600	+4.945%	4	272	-36.971%
2025-09-15	47.7000	47.7000	47.3200	47.3200	-0.963%	20	272	-33.855%
2025-09-12	47.7800	47.7800	47.7800	47.7800	-6.570%	5	273	-34.491%
2025-09-11	50.8700	51.1400	50.8700	51.1400	+3.063%	2	273	-38.795%
2025-08-29	49.9000	49.9000	49.5600	49.6200	+0.956%	4	274	-36.921%
2025-08-28	49.1500	49.1500	49.1500	49.1500	-6.648%	1	274	-36.317%
2025-08-26	52.6500	52.6500	52.6500	52.6500	+4.464%	250	275	-40.551%
2025-08-20	50.3900	50.4000	50.3900	50.4000	+25.062%	3	25	-37.897%
2025-08-05	40.3000	40.3000	40.3000	40.3000	+2.310%	10	22	-22.333%
2025-07-31	39.3900	39.3900	39.3900	39.3900	-18.616%	1	17	-20.538%
2025-07-30	48.4000	48.4000	48.4000	48.4000	+0.624%	1	17	-35.331%
2025-07-29	47.7000	48.1000	47.7000	48.1000	+3.597%	30	18	-34.927%
2025-07-25	46.9300	47.1000	46.4300	46.4300	-18.900%	38	48	-32.587%
2025-06-26	57.3000	57.3000	57.1500	57.2500	-7.362%	29	64	-45.328%
2025-06-23	61.8000	61.8000	61.8000	61.8000	-36.025%	15	61	-49.353%
2025-05-01	96.6000	96.6000	96.6000	96.6000	-24.235%	2	46	-67.598%
2025-04-30	127.5000	127.5000	127.5000	127.5000	-1.163%	1	44	-75.451%
2025-04-25	129.0000	129.0000	129.0000	129.0000	-1.414%	2	43	-75.736%
2025-04-14	130.8500	130.8500	130.8500	130.8500	+8.185%	30	42	-76.079%
2025-03-25	120.9500	120.9500	120.9500	120.9500	-1.627%	2	12	-74.122%
2025-03-24	123.2000	123.3000	122.9000	122.9500	0.000%	12	10	-74.542%