Dark

MSFT20261218P520
MSFT Dec 18 2026 520.00 Put (MSFT261218P00520000)
option OPRA

EOD

Sep 29, 2026

33.60+3.544%(+1.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.2000	33.6000	31.1500	33.6000	+3.544%	6	743	0.000%
2026-09-28	34.6500	36.1000	30.7000	32.4500	+10.000%	45	742	+3.544%
2026-09-25	30.7600	32.5100	28.5800	29.5000	-24.936%	73	740	+13.898%
2026-09-24	39.3000	39.3000	39.3000	39.3000	+1.946%	16	745	-14.504%
2026-09-23	38.5500	38.5500	38.5500	38.5500	+0.364%	2	729	-12.840%
2026-09-22	39.8000	40.9000	38.4100	38.4100	+1.883%	165	727	-12.523%
2026-09-21	40.0500	40.0500	37.4900	37.7000	-7.257%	48	587	-10.875%
2026-09-18	40.6500	40.6500	40.6500	40.6500	+1.245%	4	563	-17.343%
2026-09-17	40.2000	40.2000	40.1500	40.1500	-4.813%	32	562	-16.314%
2026-09-16	42.0000	42.1800	41.9500	42.1800	+3.892%	83	536	-20.341%
2026-09-15	38.5000	40.6000	38.5000	40.6000	+15.801%	7	490	-17.241%
2026-09-14	34.8200	35.0600	34.8200	35.0600	-15.416%	5	494	-4.164%
2026-09-11	42.1500	42.1500	41.4500	41.4500	+5.605%	12	496	-18.938%
2026-09-04	36.5200	39.2500	36.5200	39.2500	+18.045%	5	496	-14.395%
2026-09-03	33.8800	34.5000	32.0000	33.2500	-18.902%	16	496	+1.053%
2026-09-02	42.6000	42.6000	41.0000	41.0000	+4.326%	2	484	-18.049%
2026-09-01	38.1500	39.3000	38.1500	39.3000	+13.256%	6	484	-14.504%
2026-08-31	35.5000	35.5000	34.7000	34.7000	+2.059%	7	480	-3.170%
2026-08-28	34.4000	34.4000	32.6000	34.0000	-15.946%	9	482	-1.176%
2026-08-27	39.0000	42.0000	39.0000	40.4500	-22.776%	9	482	-16.934%
2026-08-19	52.0500	52.3800	52.0500	52.3800	+1.709%	2	479	-35.853%
2026-08-17	51.5000	51.5000	51.5000	51.5000	+13.586%	5	479	-34.757%
2026-08-13	47.0000	47.0000	45.1100	45.3400	-4.547%	85	478	-25.893%
2026-08-12	47.5000	47.5000	47.5000	47.5000	+16.393%	3	439	-29.263%
2026-08-10	42.6000	42.6000	40.3000	40.8100	-8.702%	19	438	-17.667%
2026-08-07	44.9000	44.9000	44.4500	44.7000	-7.415%	381	439	-24.832%
2026-08-06	50.5000	50.5000	48.2800	48.2800	-11.250%	14	109	-30.406%
2026-08-05	54.4000	54.4000	54.4000	54.4000	+9.127%	3	107	-38.235%
2026-08-04	49.9500	49.9500	49.8500	49.8500	-6.297%	2	107	-32.598%
2026-08-03	53.4900	55.8000	53.2000	53.2000	-23.508%	31	107	-36.842%
2026-07-31	69.5500	69.5500	69.5500	69.5500	-7.575%	2	88	-51.689%
2026-07-30	86.3700	86.3700	75.2500	75.2500	-42.992%	7	88	-55.349%
2026-07-10	132.0000	132.0000	132.0000	132.0000	-3.579%	1	90	-74.545%
2026-07-02	136.9000	136.9000	136.9000	136.9000	-1.027%	1	90	-75.457%
2026-07-01	138.3200	138.3200	138.3200	138.3200	-8.166%	1	90	-75.709%
2026-06-26	158.2300	158.2300	150.6200	150.6200	+4.416%	19	89	-77.692%
2026-06-18	144.1000	144.2500	144.0500	144.2500	+2.911%	6	93	-76.707%
2026-06-17	140.1700	140.1700	140.1700	140.1700	+13.969%	1	93	-76.029%
2026-06-15	122.9900	122.9900	122.9900	122.9900	-8.910%	1	93	-72.681%
2026-06-11	132.8200	135.0200	132.8200	135.0200	+48.129%	7	94	-75.115%
2026-05-29	91.1500	91.1500	91.1500	91.1500	-16.261%	2	96	-63.138%
2026-05-15	108.8500	108.8500	108.8500	108.8500	-4.518%	10	96	-69.132%
2026-05-12	114.0000	114.0000	114.0000	114.0000	+1.019%	2	91	-70.526%
2026-05-11	112.8500	112.8500	112.8500	112.8500	-6.828%	1	91	-70.226%
2026-04-30	114.2500	121.1200	114.2500	121.1200	+11.868%	3	92	-72.259%
2026-04-24	108.2700	108.2700	108.2700	108.2700	-3.270%	2	90	-68.966%
2026-04-23	110.8400	111.9300	110.8200	111.9300	+9.446%	3	88	-69.981%
2026-04-21	102.2700	102.2700	102.2700	102.2700	-4.909%	1	84	-67.146%
2026-04-20	107.5700	107.5700	107.5500	107.5500	+6.411%	20	84	-68.759%
2026-04-17	101.0700	101.0700	101.0700	101.0700	-34.852%	2	74	-66.756%
2026-03-30	155.1400	155.1400	155.1400	155.1400	-3.448%	2	72	-78.342%
2026-03-27	160.6000	160.8800	160.5300	160.6800	+5.502%	17	70	-79.089%
2026-03-26	152.3000	152.3000	152.3000	152.3000	+1.418%	1	55	-77.938%
2026-03-25	146.7500	150.1700	146.7500	150.1700	+4.292%	4	282	-77.625%
2026-03-24	144.0400	144.2000	143.5800	143.9900	+5.102%	20	284	-76.665%
2026-03-23	137.0000	137.0000	137.0000	137.0000	+27.822%	3	275	-75.474%
2026-02-10	107.1800	107.1800	107.1800	107.1800	-5.958%	1	276	-68.651%
2026-02-09	114.0500	114.0500	113.9700	113.9700	-9.404%	2	276	-70.519%
2026-02-06	126.9200	127.0000	125.8000	125.8000	+0.399%	3	278	-73.291%
2026-02-05	125.3000	125.3000	125.3000	125.3000	+17.819%	3	281	-73.184%
2026-02-04	106.8000	106.8000	106.3500	106.3500	-5.433%	3	278	-68.406%
2026-02-03	108.5000	112.7500	108.0000	112.4600	+10.864%	16	275	-70.123%
2026-02-02	101.4400	101.4400	101.4400	101.4400	+2.465%	3	273	-66.877%
2026-01-30	99.0000	99.0000	99.0000	99.0000	+48.426%	1	270	-66.061%
2026-01-27	66.7000	66.7000	66.7000	66.7000	-4.441%	5	270	-49.625%
2026-01-26	71.5000	71.5000	69.8000	69.8000	-5.612%	23	270	-51.862%
2026-01-23	75.7100	75.7100	73.9500	73.9500	-12.918%	11	275	-54.564%
2026-01-22	84.9200	84.9200	84.9200	84.9200	+13.302%	1	282	-60.433%
2026-01-16	74.9500	74.9500	74.9500	74.9500	+14.340%	10	291	-55.170%
2026-01-08	65.5000	65.5500	65.5000	65.5500	+4.429%	10	291	-48.741%
2026-01-07	62.7700	62.7700	62.7700	62.7700	-8.632%	1	291	-46.471%
2026-01-05	68.7000	68.7000	68.7000	68.7000	-0.087%	1	292	-51.092%
2026-01-02	68.7600	68.7600	68.7600	68.7600	+13.465%	2	292	-51.134%
2025-12-24	60.6000	60.6000	60.6000	60.6000	-9.403%	1	290	-44.554%
2025-12-17	66.8400	66.8900	66.8400	66.8900	-2.776%	2	290	-49.768%
2025-12-16	68.8000	68.8000	68.8000	68.8000	+1.850%	4	291	-51.163%
2025-12-10	67.5500	67.5500	67.5500	67.5500	+9.198%	1	295	-50.259%
2025-12-09	61.8600	61.8600	61.8600	61.8600	-9.693%	1	295	-45.684%
2025-12-04	68.5000	68.5000	68.5000	68.5000	+13.825%	1	296	-50.949%
2025-12-02	60.5000	60.5000	60.1800	60.1800	-4.989%	2	296	-44.167%
2025-11-26	63.3400	63.3400	63.3400	63.3400	-9.151%	1	293	-46.953%
2025-11-24	69.7200	69.7200	69.7200	69.7200	+5.556%	1	293	-51.807%
2025-11-19	62.5600	66.0500	62.5600	66.0500	+5.765%	2	293	-49.129%
2025-11-18	62.5500	62.6000	62.4500	62.4500	+15.970%	3	292	-46.197%
2025-11-14	53.8500	53.8500	53.8500	53.8500	-2.885%	2	289	-37.604%
2025-11-10	55.4500	55.4500	55.4500	55.4500	-7.583%	1	288	-39.405%
2025-11-06	59.3000	60.3000	59.0000	60.0000	+11.628%	54	288	-44.000%
2025-11-05	53.5000	53.7500	53.5000	53.7500	+1.799%	2	266	-37.488%
2025-11-04	52.8000	52.8000	52.8000	52.8000	+5.495%	3	265	-36.364%
2025-11-03	48.9800	50.0900	47.8000	50.0500	+0.806%	10	265	-32.867%
2025-10-31	49.2000	51.1000	49.2000	49.6500	+5.414%	4	265	-32.326%
2025-10-30	47.1000	47.1000	47.1000	47.1000	+5.064%	1	263	-28.662%
2025-10-27	44.8300	44.8300	44.8300	44.8300	-3.943%	1	263	-25.050%
2025-10-24	46.6700	46.6700	46.6700	46.6700	-2.568%	1	263	-28.005%
2025-10-23	47.9000	47.9000	47.9000	47.9000	-1.400%	1	264	-29.854%
2025-10-22	47.5500	49.2300	47.5500	48.5800	-2.056%	137	264	-30.836%
2025-10-21	49.5500	49.6000	49.5500	49.6000	+0.202%	2	133	-32.258%
2025-10-20	49.8500	49.8500	49.5000	49.5000	-8.180%	18	132	-32.121%
2025-10-17	53.7300	53.9100	53.7300	53.9100	+4.945%	2	130	-37.674%
2025-10-13	50.6500	52.0700	50.6500	51.3700	+6.027%	6	129	-34.592%
2025-10-09	49.6000	49.7600	48.4000	48.4500	+3.747%	9	128	-30.650%
2025-10-07	46.5500	46.7000	46.5500	46.7000	+1.302%	2	126	-28.051%
2025-10-06	45.9200	46.1000	45.8000	46.1000	-6.642%	3	126	-27.115%
2025-10-02	49.2500	49.3800	49.2500	49.3800	-2.257%	2	126	-31.956%
2025-09-26	50.5200	50.5200	50.5200	50.5200	-3.200%	1	125	-33.492%
2025-09-17	52.0000	52.1900	52.0000	52.1900	+3.326%	2	125	-35.620%
2025-09-12	50.5100	50.5100	50.5100	50.5100	-5.642%	1	125	-33.479%
2025-09-11	53.2900	53.5300	53.2900	53.5300	-1.599%	2	125	-37.231%
2025-09-09	54.4000	54.4000	54.4000	54.4000	-0.092%	1	125	-38.235%
2025-09-08	55.9000	55.9000	54.4500	54.4500	+3.281%	16	125	-38.292%
2025-08-20	52.7200	52.7200	52.7200	52.7200	+14.360%	1	125	-36.267%
2025-08-14	46.1000	46.1000	46.1000	46.1000	+0.655%	1	126	-27.115%
2025-08-13	45.8000	45.8000	45.8000	45.8000	+0.022%	1	126	-26.638%
2025-08-12	45.6000	45.7900	45.6000	45.7900	+10.099%	2	126	-26.622%
2025-08-04	41.5900	41.5900	41.5900	41.5900	-10.980%	1	125	-19.211%
2025-08-01	46.7200	46.7200	46.7200	46.7200	+11.238%	1	124	-28.082%
2025-07-31	40.6500	42.0000	40.6500	42.0000	-15.527%	152	124	-20.000%
2025-07-30	49.7200	49.7200	49.7200	49.7200	+2.305%	1	146	-32.422%
2025-07-25	50.1000	50.1000	48.6000	48.6000	-11.941%	103	146	-30.864%
2025-07-14	55.1900	55.1900	55.1900	55.1900	-2.405%	4	43	-39.119%
2025-07-10	56.5500	56.5500	56.5500	56.5500	+2.725%	1	40	-40.584%
2025-07-09	55.0500	55.0500	55.0500	55.0500	-32.454%	1	39	-38.965%
2025-05-22	81.5000	81.5000	81.5000	81.5000	-41.848%	1	40	-58.773%
2025-04-10	140.1500	140.1500	140.1500	140.1500	+7.444%	1	39	-76.026%
2025-03-27	130.2500	130.5700	130.2500	130.4400	+1.755%	34	141	-74.241%
2025-03-24	128.5000	128.5000	128.1900	128.1900	-9.947%	2	140	-73.789%
2025-03-10	142.3500	142.3500	142.3500	142.3500	+18.625%	1	140	-76.396%
2025-02-24	120.0000	120.0000	120.0000	120.0000	+7.047%	1	138	-72.000%
2025-02-19	112.6800	112.6800	112.1000	112.1000	-0.488%	2	138	-70.027%
2025-02-11	113.3500	113.6000	112.6500	112.6500	+0.959%	64	136	-70.173%
2025-02-10	111.9000	112.0300	111.4000	111.5800	+1.603%	106	132	-69.887%
2025-01-30	110.8300	110.8300	109.2500	109.8200	+24.470%	100	134	-69.404%
2025-01-28	88.6100	88.6100	88.2300	88.2300	-15.731%	2	34	-61.918%
2024-12-30	104.7000	104.7000	104.7000	104.7000	+2.930%	7	32	-67.908%
2024-12-27	100.8000	101.7200	100.8000	101.7200	-4.757%	14	33	-66.968%
2024-11-11	106.8000	106.8000	106.8000	106.8000	-11.296%	4	28	-68.539%
2024-09-04	120.4000	120.4000	120.4000	120.4000	+8.910%	1	24	-72.093%
2024-07-25	107.1100	110.5500	106.9700	110.5500	+15.012%	32	23	-69.607%
2024-07-17	96.1200	96.1200	96.1200	96.1200	+4.365%	1	39	-65.044%
2024-06-20	92.1000	92.1000	92.1000	92.1000	-1.138%	1	38	-63.518%
2024-06-18	93.1600	93.1600	93.1600	93.1600	-1.428%	1	39	-63.933%
2024-06-14	94.5100	94.5100	94.5100	94.5100	-13.038%	1	39	-64.448%
2024-05-30	108.5500	108.6800	108.5500	108.6800	+9.380%	20	38	-69.084%
2024-05-23	99.3600	99.3600	99.3600	99.3600	-3.299%	8	29	-66.184%
2024-05-22	99.0100	102.7500	99.0100	102.7500	-7.374%	9	29	-67.299%
2024-05-10	110.9300	110.9300	110.9300	110.9300	-6.309%	2	21	-69.711%
2024-05-03	118.4000	118.4000	118.4000	118.4000	-8.642%	10	20	-71.622%
2024-05-01	129.6000	129.6000	129.6000	129.6000	+13.267%	5	23	-74.074%
2024-04-17	114.1000	114.8500	114.0700	114.4200	+4.388%	13	28	-70.635%
2024-04-15	109.6100	109.6100	109.6100	109.6100	+1.688%	10	41	-69.346%
2024-04-08	107.7900	107.7900	107.7900	107.7900	+1.689%	25	41	-68.828%
2024-04-04	106.0100	106.0100	106.0000	106.0000	-3.461%	25	41	-68.302%
2024-04-03	109.8000	109.8000	109.8000	109.8000	-2.226%	1	21	-69.399%
2024-02-12	112.8300	112.8300	112.2500	112.3000	-5.104%	12	21	-70.080%
2024-01-30	118.3400	118.3400	118.3400	118.3400	-4.310%	2	12	-71.607%
2024-01-26	123.6700	123.6700	123.6700	123.6700	+0.832%	4	10	-72.831%
2024-01-25	121.5500	122.6500	121.5500	122.6500	0.000%	6	6	-72.605%