Dark

MSFT20261218P525
MSFT Dec 18 2026 525.00 Put (MSFT261218P00525000)
option OPRA

EOD

Sep 29, 2026

33.80-5.056%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.8000	33.8000	33.8000	33.8000	-5.056%	2	1,226	0.000%
2026-09-28	33.9200	35.6000	33.9200	35.6000	+10.251%	6	1,225	-5.056%
2026-09-25	34.0000	34.0000	31.1800	32.2900	-24.202%	20	1,222	+4.676%
2026-09-24	43.5500	43.5500	42.6000	42.6000	+4.284%	88	1,209	-20.657%
2026-09-23	41.0200	41.0200	40.8500	40.8500	-3.428%	22	1,207	-17.258%
2026-09-22	37.6500	42.7800	37.6500	42.3000	+0.834%	10	1,189	-20.095%
2026-09-21	44.6600	44.6600	41.9500	41.9500	-3.006%	68	1,185	-19.428%
2026-09-18	43.2500	43.2500	43.2500	43.2500	+1.765%	1	1,158	-21.850%
2026-09-17	43.8000	43.8000	42.5000	42.5000	-9.671%	2	1,157	-20.471%
2026-09-16	45.2000	47.0500	45.1000	47.0500	+7.666%	30	1,156	-28.162%
2026-09-15	41.9500	43.7000	41.9500	43.7000	-8.270%	37	1,131	-22.654%
2026-09-10	46.4000	47.6400	46.4000	47.6400	+14.519%	2	1,120	-29.051%
2026-09-04	41.6000	41.6000	41.6000	41.6000	+13.506%	4	1,118	-18.750%
2026-09-03	35.1500	36.6500	34.9500	36.6500	-20.413%	3	1,118	-7.776%
2026-09-02	45.6500	46.0500	45.6500	46.0500	+9.123%	35	1,118	-26.602%
2026-09-01	42.6700	42.6700	42.2000	42.2000	+12.234%	31	1,112	-19.905%
2026-08-31	37.6000	37.6000	37.6000	37.6000	+4.444%	2	1,085	-10.106%
2026-08-28	38.7000	38.7000	36.0000	36.0000	-13.357%	4	1,084	-6.111%
2026-08-27	41.7000	41.7000	41.5500	41.5500	-24.523%	4	1,085	-18.652%
2026-08-17	55.0500	55.0500	55.0500	55.0500	+17.053%	1	1,085	-38.601%
2026-08-14	47.0300	47.0300	47.0300	47.0300	-7.147%	1	1,084	-28.131%
2026-08-12	49.7800	50.6500	49.7800	50.6500	+17.191%	15	1,083	-33.268%
2026-08-10	45.6100	45.6100	42.4300	43.2200	-9.011%	5	1,068	-21.795%
2026-08-07	47.5000	47.5000	47.5000	47.5000	-10.781%	1	1,067	-28.842%
2026-08-06	53.2500	53.2600	53.0700	53.2400	-2.401%	520	1,067	-36.514%
2026-08-05	54.5500	54.5500	54.5500	54.5500	-3.792%	1	811	-38.038%
2026-08-03	57.7200	59.0800	56.7000	56.7000	-19.437%	820	813	-40.388%
2026-07-31	70.3800	70.3800	70.3800	70.3800	-18.542%	1	43	-51.975%
2026-07-30	86.4000	86.4000	86.4000	86.4000	-31.888%	1	43	-60.880%
2026-07-20	131.1500	131.1500	126.8500	126.8500	-5.723%	2	43	-73.354%
2026-07-17	134.5500	134.5500	134.5500	134.5500	-9.619%	1	44	-74.879%
2026-07-01	147.3800	148.8700	147.3800	148.8700	-4.833%	6	43	-77.296%
2026-06-30	156.4400	156.4400	156.4300	156.4300	+4.916%	4	42	-78.393%
2026-06-18	148.7500	149.1000	148.7500	149.1000	+45.109%	5	40	-77.331%
2026-06-04	102.7500	102.7500	102.7500	102.7500	+9.658%	17	40	-67.105%
2026-06-02	93.6500	93.7000	93.6500	93.7000	-14.826%	2	35	-63.927%
2026-05-19	109.9500	110.0100	109.9500	110.0100	+3.989%	11	34	-69.276%
2026-05-15	105.7900	105.7900	105.7900	105.7900	-14.823%	1	34	-68.050%
2026-05-13	124.2000	124.2000	124.2000	124.2000	+16.510%	1	34	-72.786%
2026-05-07	106.6000	106.6000	106.6000	106.6000	-6.940%	1	33	-68.293%
2026-05-06	116.0500	116.0500	114.5500	114.5500	+0.342%	2	34	-70.493%
2026-05-01	114.1600	114.1600	114.1600	114.1600	+1.412%	1	35	-70.392%
2026-04-24	112.5700	112.5700	112.5700	112.5700	-3.315%	2	35	-69.974%
2026-04-23	115.2400	116.4300	115.2200	116.4300	+8.166%	3	33	-70.970%
2026-04-21	107.6900	107.6900	107.6400	107.6400	-34.768%	4	28	-68.599%
2026-03-27	164.9700	165.0100	164.9700	165.0100	+8.288%	2	28	-79.516%
2026-03-24	148.7000	153.5200	148.7000	152.3800	+13.243%	40	102	-77.819%
2026-03-18	134.5600	134.5600	134.5600	134.5600	+3.747%	22	119	-74.881%
2026-03-16	129.5700	129.7000	129.5700	129.7000	-8.957%	4	97	-73.940%
2026-02-24	139.7500	142.5400	139.7500	142.4600	+1.830%	20	101	-76.274%
2026-02-23	138.0000	139.9000	137.9800	139.9000	+6.664%	6	110	-75.840%
2026-02-17	131.1600	131.1600	131.1600	131.1600	-2.418%	1	110	-74.230%
2026-02-05	134.4100	134.4100	134.4100	134.4100	+18.215%	1	110	-74.853%
2026-02-04	113.7000	113.7000	113.7000	113.7000	-2.771%	1	109	-70.273%
2026-02-03	108.0000	116.9400	108.0000	116.9400	+9.290%	20	109	-71.096%
2026-01-29	98.6400	107.0000	98.6400	107.0000	+22.314%	2	103	-68.411%
2026-01-22	87.4800	87.4800	87.4800	87.4800	+4.616%	1	103	-61.363%
2026-01-20	83.3500	84.2300	83.3500	83.6200	+10.814%	25	103	-59.579%
2026-01-13	75.4600	75.4600	75.4600	75.4600	+11.710%	8	100	-55.208%
2026-01-12	67.8500	67.8500	67.5500	67.5500	-0.515%	6	106	-49.963%
2026-01-09	67.9000	67.9000	67.9000	67.9000	-2.091%	10	106	-50.221%
2026-01-08	68.6500	69.3500	68.6500	69.3500	+0.434%	23	106	-51.262%
2025-12-03	69.0500	69.0500	69.0500	69.0500	+0.729%	1	105	-51.050%
2025-11-18	65.7500	68.5500	65.7500	68.5500	+20.899%	4	105	-50.693%
2025-11-14	56.7000	56.7000	56.7000	56.7000	-6.590%	2	101	-40.388%
2025-11-10	60.7000	60.7000	60.7000	60.7000	-3.849%	3	101	-44.316%
2025-11-07	63.6600	63.6600	63.1300	63.1300	+0.766%	3	98	-46.460%
2025-11-06	60.4800	62.6500	60.4800	62.6500	+9.241%	2	97	-46.049%
2025-11-05	54.7700	57.3500	54.7700	57.3500	+3.688%	16	98	-41.064%
2025-11-04	54.2000	55.3100	54.2000	55.3100	+5.958%	2	97	-38.890%
2025-11-03	50.8500	52.3000	50.8500	52.2000	-3.441%	6	94	-35.249%
2025-10-31	54.5400	54.5400	53.8700	54.0600	+8.554%	3	94	-37.477%
2025-10-30	50.0000	50.0000	48.9100	49.8000	+9.378%	3	95	-32.129%
2025-10-29	45.5300	45.5300	45.5300	45.5300	-1.493%	1	94	-25.763%
2025-10-27	46.2200	46.2200	46.2200	46.2200	-5.151%	1	94	-26.871%
2025-10-24	49.4000	49.4000	48.7300	48.7300	-2.735%	15	94	-30.638%
2025-10-23	50.1000	50.1000	50.1000	50.1000	-7.496%	1	84	-32.535%
2025-10-17	56.6500	56.8000	54.0500	54.1600	+0.111%	4	84	-37.592%
2025-10-13	53.5000	54.1000	53.5000	54.1000	-1.636%	6	85	-37.523%
2025-10-10	55.0000	55.0000	55.0000	55.0000	+6.157%	1	85	-38.545%
2025-10-09	51.0000	51.8100	51.0000	51.8100	+7.267%	3	85	-34.762%
2025-10-08	48.2400	48.9500	48.1900	48.3000	-1.749%	12	84	-30.021%
2025-10-07	49.7500	49.9300	49.1000	49.1600	+1.675%	4	81	-31.245%
2025-10-06	48.3600	48.3600	48.2500	48.3500	-4.916%	3	81	-30.093%
2025-10-01	50.7900	50.8500	50.7900	50.8500	+1.598%	2	81	-33.530%
2025-09-30	50.0500	50.0500	50.0500	50.0500	+0.200%	5	82	-32.468%
2025-09-29	49.9500	49.9500	49.9500	49.9500	-9.182%	1	87	-32.332%
2025-09-24	55.0000	55.0000	55.0000	55.0000	+1.852%	1	86	-38.545%
2025-09-23	54.0000	54.0000	54.0000	54.0000	+3.349%	1	87	-37.407%
2025-09-22	52.2500	52.2500	52.2500	52.2500	-4.128%	1	88	-35.311%
2025-09-18	54.5000	54.5000	54.5000	54.5000	+1.869%	1	89	-37.982%
2025-09-16	53.5000	53.5000	53.5000	53.5000	+2.845%	1	90	-36.822%
2025-09-15	52.0200	52.0300	52.0200	52.0200	-1.849%	10	91	-35.025%
2025-09-12	52.3500	53.0000	52.3500	53.0000	-5.644%	4	83	-36.226%
2025-09-11	55.9100	56.1700	55.9100	56.1700	+2.407%	2	84	-39.826%
2025-08-22	54.7500	54.8500	54.7500	54.8500	-1.966%	5	84	-38.377%
2025-08-20	55.9500	55.9500	55.9500	55.9500	+9.577%	1	84	-39.589%
2025-08-18	51.0600	51.0600	51.0600	51.0600	+16.762%	1	85	-33.803%
2025-07-31	39.1000	43.7300	39.1000	43.7300	-16.594%	52	85	-22.708%
2025-07-30	52.4300	52.4300	52.4300	52.4300	-0.625%	25	90	-35.533%
2025-07-28	52.0000	52.7600	52.0000	52.7600	-1.750%	51	115	-35.936%
2025-07-17	53.7000	53.7000	53.7000	53.7000	-4.363%	4	92	-37.058%
2025-07-16	56.1500	56.1500	56.1500	56.1500	+1.666%	5	92	-39.804%
2025-07-15	55.2300	55.2300	55.2300	55.2300	-6.071%	4	92	-38.801%
2025-07-10	58.8000	58.8000	58.8000	58.8000	-7.212%	1	88	-42.517%
2025-07-01	63.3700	63.3700	63.3700	63.3700	+3.715%	15	88	-46.662%
2025-06-30	61.1000	61.1000	61.1000	61.1000	-0.245%	13	73	-44.681%
2025-06-27	61.2500	61.2500	61.2500	61.2500	-3.695%	10	73	-44.816%
2025-06-25	63.6000	63.6000	63.6000	63.6000	-4.505%	4	63	-46.855%
2025-06-23	66.6000	66.6000	66.6000	66.6000	-51.230%	5	63	-49.249%
2025-04-30	136.5600	136.5600	136.5600	136.5600	+0.191%	2	60	-75.249%
2025-04-28	136.3000	136.3000	136.3000	136.3000	-0.873%	2	60	-75.202%
2025-04-15	137.5000	137.5000	137.5000	137.5000	-1.504%	1	58	-75.418%
2025-04-11	139.6000	139.6000	139.6000	139.6000	+5.311%	84	57	-75.788%
2025-03-24	132.9500	133.0700	132.5500	132.5600	+15.874%	84	48	-74.502%
2025-01-02	114.4000	114.4000	114.4000	114.4000	+4.000%	6	9	-70.455%
2024-12-31	109.2000	110.0000	109.2000	110.0000	+0.548%	4	11	-69.273%
2024-12-30	109.4000	109.4000	109.4000	109.4000	+18.270%	5	11	-69.104%
2024-12-16	92.5000	92.5000	92.5000	92.5000	-2.846%	1	6	-63.459%
2024-12-06	95.3000	95.3000	95.2100	95.2100	-26.592%	4	6	-64.500%
2024-08-08	130.2500	130.2500	129.7000	129.7000	+17.909%	2	5	-73.940%
2024-08-01	110.0000	110.0000	110.0000	110.0000	-4.431%	1	5	-69.273%
2024-07-31	115.0000	115.1000	115.0000	115.1000	0.000%	6	5	-70.634%