Dark

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

EOD

Aug 3, 2026

56.70-19.437%(-13.68)820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	57.7200	59.0800	56.7000	56.7000	-19.437%	820	813	0.000%
2026-07-31	70.3800	70.3800	70.3800	70.3800	-18.542%	1	43	-19.437%
2026-07-30	86.4000	86.4000	86.4000	86.4000	-31.888%	1	43	-34.375%
2026-07-20	131.1500	131.1500	126.8500	126.8500	-5.723%	2	43	-55.302%
2026-07-17	134.5500	134.5500	134.5500	134.5500	-9.619%	1	44	-57.860%
2026-07-01	147.3800	148.8700	147.3800	148.8700	-4.833%	6	43	-61.913%
2026-06-30	156.4400	156.4400	156.4300	156.4300	+4.916%	4	42	-63.754%
2026-06-18	148.7500	149.1000	148.7500	149.1000	+45.109%	5	40	-61.972%
2026-06-04	102.7500	102.7500	102.7500	102.7500	+9.658%	17	40	-44.818%
2026-06-02	93.6500	93.7000	93.6500	93.7000	-14.826%	2	35	-39.488%
2026-05-19	109.9500	110.0100	109.9500	110.0100	+3.989%	11	34	-48.459%
2026-05-15	105.7900	105.7900	105.7900	105.7900	-14.823%	1	34	-46.403%
2026-05-13	124.2000	124.2000	124.2000	124.2000	+16.510%	1	34	-54.348%
2026-05-07	106.6000	106.6000	106.6000	106.6000	-6.940%	1	33	-46.811%
2026-05-06	116.0500	116.0500	114.5500	114.5500	+0.342%	2	34	-50.502%
2026-05-01	114.1600	114.1600	114.1600	114.1600	+1.412%	1	35	-50.333%
2026-04-24	112.5700	112.5700	112.5700	112.5700	-3.315%	2	35	-49.631%
2026-04-23	115.2400	116.4300	115.2200	116.4300	+8.166%	3	33	-51.301%
2026-04-21	107.6900	107.6900	107.6400	107.6400	-34.768%	4	28	-47.324%
2026-03-27	164.9700	165.0100	164.9700	165.0100	+8.288%	2	28	-65.638%
2026-03-24	148.7000	153.5200	148.7000	152.3800	+13.243%	40	102	-62.790%
2026-03-18	134.5600	134.5600	134.5600	134.5600	+3.747%	22	119	-57.863%
2026-03-16	129.5700	129.7000	129.5700	129.7000	-8.957%	4	97	-56.284%
2026-02-24	139.7500	142.5400	139.7500	142.4600	+1.830%	20	101	-60.199%
2026-02-23	138.0000	139.9000	137.9800	139.9000	+6.664%	6	110	-59.471%
2026-02-17	131.1600	131.1600	131.1600	131.1600	-2.418%	1	110	-56.770%
2026-02-05	134.4100	134.4100	134.4100	134.4100	+18.215%	1	110	-57.816%
2026-02-04	113.7000	113.7000	113.7000	113.7000	-2.771%	1	109	-50.132%
2026-02-03	108.0000	116.9400	108.0000	116.9400	+9.290%	20	109	-51.514%
2026-01-29	98.6400	107.0000	98.6400	107.0000	+22.314%	2	103	-47.009%
2026-01-22	87.4800	87.4800	87.4800	87.4800	+4.616%	1	103	-35.185%
2026-01-20	83.3500	84.2300	83.3500	83.6200	+10.814%	25	103	-32.193%
2026-01-13	75.4600	75.4600	75.4600	75.4600	+11.710%	8	100	-24.861%
2026-01-12	67.8500	67.8500	67.5500	67.5500	-0.515%	6	106	-16.062%
2026-01-09	67.9000	67.9000	67.9000	67.9000	-2.091%	10	106	-16.495%
2026-01-08	68.6500	69.3500	68.6500	69.3500	+0.434%	23	106	-18.241%
2025-12-03	69.0500	69.0500	69.0500	69.0500	+0.729%	1	105	-17.886%
2025-11-18	65.7500	68.5500	65.7500	68.5500	+20.899%	4	105	-17.287%
2025-11-14	56.7000	56.7000	56.7000	56.7000	-6.590%	2	101	0.000%
2025-11-10	60.7000	60.7000	60.7000	60.7000	-3.849%	3	101	-6.590%
2025-11-07	63.6600	63.6600	63.1300	63.1300	+0.766%	3	98	-10.185%
2025-11-06	60.4800	62.6500	60.4800	62.6500	+9.241%	2	97	-9.497%
2025-11-05	54.7700	57.3500	54.7700	57.3500	+3.688%	16	98	-1.133%
2025-11-04	54.2000	55.3100	54.2000	55.3100	+5.958%	2	97	+2.513%
2025-11-03	50.8500	52.3000	50.8500	52.2000	-3.441%	6	94	+8.621%
2025-10-31	54.5400	54.5400	53.8700	54.0600	+8.554%	3	94	+4.883%
2025-10-30	50.0000	50.0000	48.9100	49.8000	+9.378%	3	95	+13.855%
2025-10-29	45.5300	45.5300	45.5300	45.5300	-1.493%	1	94	+24.533%
2025-10-27	46.2200	46.2200	46.2200	46.2200	-5.151%	1	94	+22.674%
2025-10-24	49.4000	49.4000	48.7300	48.7300	-2.735%	15	94	+16.355%
2025-10-23	50.1000	50.1000	50.1000	50.1000	-7.496%	1	84	+13.174%
2025-10-17	56.6500	56.8000	54.0500	54.1600	+0.111%	4	84	+4.690%
2025-10-13	53.5000	54.1000	53.5000	54.1000	-1.636%	6	85	+4.806%
2025-10-10	55.0000	55.0000	55.0000	55.0000	+6.157%	1	85	+3.091%
2025-10-09	51.0000	51.8100	51.0000	51.8100	+7.267%	3	85	+9.438%
2025-10-08	48.2400	48.9500	48.1900	48.3000	-1.749%	12	84	+17.391%
2025-10-07	49.7500	49.9300	49.1000	49.1600	+1.675%	4	81	+15.338%
2025-10-06	48.3600	48.3600	48.2500	48.3500	-4.916%	3	81	+17.270%
2025-10-01	50.7900	50.8500	50.7900	50.8500	+1.598%	2	81	+11.504%
2025-09-30	50.0500	50.0500	50.0500	50.0500	+0.200%	5	82	+13.287%
2025-09-29	49.9500	49.9500	49.9500	49.9500	-9.182%	1	87	+13.514%
2025-09-24	55.0000	55.0000	55.0000	55.0000	+1.852%	1	86	+3.091%
2025-09-23	54.0000	54.0000	54.0000	54.0000	+3.349%	1	87	+5.000%
2025-09-22	52.2500	52.2500	52.2500	52.2500	-4.128%	1	88	+8.517%
2025-09-18	54.5000	54.5000	54.5000	54.5000	+1.869%	1	89	+4.037%
2025-09-16	53.5000	53.5000	53.5000	53.5000	+2.845%	1	90	+5.981%
2025-09-15	52.0200	52.0300	52.0200	52.0200	-1.849%	10	91	+8.997%
2025-09-12	52.3500	53.0000	52.3500	53.0000	-5.644%	4	83	+6.981%
2025-09-11	55.9100	56.1700	55.9100	56.1700	+2.407%	2	84	+0.944%
2025-08-22	54.7500	54.8500	54.7500	54.8500	-1.966%	5	84	+3.373%
2025-08-20	55.9500	55.9500	55.9500	55.9500	+9.577%	1	84	+1.340%
2025-08-18	51.0600	51.0600	51.0600	51.0600	+16.762%	1	85	+11.046%
2025-07-31	39.1000	43.7300	39.1000	43.7300	-16.594%	52	85	+29.659%
2025-07-30	52.4300	52.4300	52.4300	52.4300	-0.625%	25	90	+8.144%
2025-07-28	52.0000	52.7600	52.0000	52.7600	-1.750%	51	115	+7.468%
2025-07-17	53.7000	53.7000	53.7000	53.7000	-4.363%	4	92	+5.587%
2025-07-16	56.1500	56.1500	56.1500	56.1500	+1.666%	5	92	+0.980%
2025-07-15	55.2300	55.2300	55.2300	55.2300	-6.071%	4	92	+2.662%
2025-07-10	58.8000	58.8000	58.8000	58.8000	-7.212%	1	88	-3.571%
2025-07-01	63.3700	63.3700	63.3700	63.3700	+3.715%	15	88	-10.525%
2025-06-30	61.1000	61.1000	61.1000	61.1000	-0.245%	13	73	-7.201%
2025-06-27	61.2500	61.2500	61.2500	61.2500	-3.695%	10	73	-7.429%
2025-06-25	63.6000	63.6000	63.6000	63.6000	-4.505%	4	63	-10.849%
2025-06-23	66.6000	66.6000	66.6000	66.6000	-51.230%	5	63	-14.865%
2025-04-30	136.5600	136.5600	136.5600	136.5600	+0.191%	2	60	-58.480%
2025-04-28	136.3000	136.3000	136.3000	136.3000	-0.873%	2	60	-58.401%
2025-04-15	137.5000	137.5000	137.5000	137.5000	-1.504%	1	58	-58.764%
2025-04-11	139.6000	139.6000	139.6000	139.6000	+5.311%	84	57	-59.384%
2025-03-24	132.9500	133.0700	132.5500	132.5600	+15.874%	84	48	-57.227%
2025-01-02	114.4000	114.4000	114.4000	114.4000	+4.000%	6	9	-50.437%
2024-12-31	109.2000	110.0000	109.2000	110.0000	+0.548%	4	11	-48.455%
2024-12-30	109.4000	109.4000	109.4000	109.4000	+18.270%	5	11	-48.172%
2024-12-16	92.5000	92.5000	92.5000	92.5000	-2.846%	1	6	-38.703%
2024-12-06	95.3000	95.3000	95.2100	95.2100	-26.592%	4	6	-40.447%
2024-08-08	130.2500	130.2500	129.7000	129.7000	+17.909%	2	5	-56.284%
2024-08-01	110.0000	110.0000	110.0000	110.0000	-4.431%	1	5	-48.455%
2024-07-31	115.0000	115.1000	115.0000	115.1000	0.000%	6	5	-50.738%