Dark

MSFT20261218P530
MSFT Dec 18 2026 530.00 Put (MSFT261218P00530000)
option OPRA

EOD

Sep 29, 2026

39.80-3.398%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.7000	39.8000	36.7000	39.8000	-3.398%	3	199	0.000%
2026-09-28	41.3000	41.7000	41.2000	41.2000	+20.680%	13	198	-3.398%
2026-09-25	36.7500	38.2000	34.0000	34.1400	-25.783%	30	210	+16.579%
2026-09-24	46.9000	46.9000	46.0000	46.0000	+4.190%	20	199	-13.478%
2026-09-23	44.1500	44.1500	44.1500	44.1500	-1.561%	16	181	-9.853%
2026-09-22	41.1000	44.8500	41.1000	44.8500	-6.152%	32	165	-11.260%
2026-09-18	47.3500	47.8100	47.3500	47.7900	+2.334%	6	161	-16.719%
2026-09-17	46.6000	46.9000	46.6000	46.7000	-8.233%	67	161	-14.775%
2026-09-16	50.9500	50.9500	50.8900	50.8900	+8.623%	2	94	-21.792%
2026-09-15	44.6500	46.8500	44.6500	46.8500	+12.350%	55	94	-15.048%
2026-09-04	42.0000	42.0000	41.7000	41.7000	+6.923%	5	57	-4.556%
2026-08-28	41.9500	41.9500	38.6000	39.0000	-12.458%	13	57	+2.051%
2026-08-27	44.8000	44.8000	44.5500	44.5500	-14.244%	6	60	-10.662%
2026-08-14	50.0000	52.0000	50.0000	51.9500	+0.193%	12	55	-23.388%
2026-08-13	51.0000	53.3500	51.0000	51.8500	-1.836%	3	55	-23.240%
2026-08-12	52.8200	52.8200	52.8200	52.8200	+14.304%	25	55	-24.650%
2026-08-10	46.2100	46.2500	46.2100	46.2100	-11.729%	10	55	-13.871%
2026-08-07	51.0000	52.5000	50.0000	52.3500	-11.646%	4	45	-23.973%
2026-08-05	59.2500	59.2500	59.2500	59.2500	+4.497%	1	45	-32.827%
2026-08-04	59.8000	59.8000	55.7000	56.7000	-5.500%	7	45	-29.806%
2026-08-03	62.0500	62.6600	60.0000	60.0000	-26.695%	31	45	-33.667%
2026-07-31	81.8500	81.8500	81.8500	81.8500	-6.904%	3	26	-51.374%
2026-07-30	87.9200	87.9200	87.9200	87.9200	-35.825%	3	26	-54.732%
2026-07-16	137.0000	137.0000	137.0000	137.0000	-6.197%	1	23	-70.949%
2026-07-14	146.0500	146.0500	146.0500	146.0500	-1.251%	1	24	-72.749%
2026-07-08	147.9000	147.9000	147.9000	147.9000	+6.098%	1	24	-73.090%
2026-07-07	139.4000	139.4000	139.4000	139.4000	-1.741%	1	24	-71.449%
2026-07-02	141.3500	141.8700	141.3500	141.8700	-19.942%	11	25	-71.946%
2026-06-25	177.2100	177.2100	177.2100	177.2100	+22.764%	5	25	-77.541%
2026-06-12	144.3500	144.3500	144.3500	144.3500	+31.730%	7	31	-72.428%
2026-06-04	109.5800	109.5800	109.5800	109.5800	-0.563%	2	31	-63.680%
2026-06-03	110.2000	110.2000	110.2000	110.2000	+31.897%	10	29	-63.884%
2026-06-01	83.5500	85.0000	83.5500	83.5500	-14.684%	8	19	-52.364%
2026-05-29	99.1500	99.1500	97.9300	97.9300	-21.088%	3	13	-59.359%
2026-05-14	124.1000	124.1000	124.1000	124.1000	+5.689%	2	11	-67.929%
2026-05-08	117.4200	117.4200	117.4200	117.4200	+1.268%	7	10	-66.105%
2026-05-06	115.9500	115.9500	115.9500	115.9500	-1.820%	1	6	-65.675%
2026-05-04	118.1000	118.1000	118.1000	118.1000	+4.726%	1	6	-66.300%
2026-04-29	112.7700	112.7700	112.7700	112.7700	+3.840%	1	5	-64.707%
2026-04-17	108.6000	108.6000	108.6000	108.6000	-6.605%	1	5	-63.352%
2026-04-16	116.2800	116.2800	116.2800	116.2800	-11.439%	2	4	-65.772%
2026-04-15	131.3000	131.3000	131.3000	131.3000	-19.125%	1	3	-69.688%
2026-04-02	162.3500	162.3500	162.3500	162.3500	+3.957%	4	6	-75.485%
2026-03-24	156.1700	156.1700	156.1700	156.1700	+7.333%	1	730	-74.515%
2026-03-20	145.5000	145.5000	145.5000	145.5000	+8.501%	1	789	-72.646%
2026-03-16	135.0600	135.0600	134.0900	134.1000	-0.320%	3	788	-70.321%
2026-02-25	134.5300	134.5300	134.5300	134.5300	-7.125%	5	788	-70.416%
2026-02-24	147.2400	147.6000	144.8500	144.8500	+0.793%	21	788	-72.523%
2026-02-23	142.7000	145.5300	142.7000	143.7100	+6.848%	5	808	-72.305%
2026-02-20	134.5000	134.5000	134.5000	134.5000	-1.147%	1	804	-70.409%
2026-02-17	136.0600	136.0600	136.0600	136.0600	+2.555%	1	803	-70.748%
2026-02-13	132.6700	132.6700	132.6700	132.6700	+16.869%	2	803	-70.001%
2026-02-10	113.5200	113.5200	113.5200	113.5200	-7.992%	2	803	-64.940%
2026-02-09	123.3800	123.3800	123.3800	123.3800	+0.081%	1	801	-67.742%
2026-02-03	123.2800	123.2800	123.2800	123.2800	+10.042%	3	800	-67.716%
2026-01-29	107.6600	112.0300	107.6600	112.0300	+26.530%	36	803	-64.474%
2026-01-20	89.0700	89.1500	88.4800	88.5400	+5.405%	20	783	-55.049%
2026-01-15	84.0000	84.0000	84.0000	84.0000	+6.802%	1	763	-52.619%
2026-01-13	78.6500	78.6500	78.6500	78.6500	+20.721%	1	762	-49.396%
2026-01-07	65.1500	65.1500	65.1500	65.1500	-1.437%	10	761	-38.910%
2025-12-29	66.1000	66.1000	66.1000	66.1000	-1.622%	2	771	-39.788%
2025-12-26	67.1900	67.1900	67.1900	67.1900	-3.240%	1	769	-40.765%
2025-12-22	69.4400	69.4400	69.4400	69.4400	-9.169%	1	770	-42.684%
2025-12-16	76.4500	76.4500	76.4500	76.4500	+1.124%	2	770	-47.940%
2025-11-24	75.6000	75.6000	75.6000	75.6000	-4.449%	12	771	-47.354%
2025-11-21	81.1200	81.1200	78.3100	79.1200	+17.319%	121	771	-49.697%
2025-11-18	67.4400	67.4400	67.4400	67.4400	+13.060%	1	770	-40.985%
2025-11-14	63.5300	63.5300	59.6500	59.6500	-0.500%	11	770	-33.277%
2025-11-05	57.3300	59.9500	57.3300	59.9500	+9.598%	32	764	-33.611%
2025-11-03	54.7500	54.7500	54.7000	54.7000	-3.237%	2	737	-27.239%
2025-10-31	56.5600	56.5600	56.2500	56.5300	+7.268%	6	737	-29.595%
2025-10-30	50.2800	53.0000	49.8200	52.7000	+9.518%	6	734	-24.478%
2025-10-29	48.0700	48.1600	47.5000	48.1200	+6.413%	78	731	-17.290%
2025-10-28	45.2200	45.2200	45.2200	45.2200	-8.257%	2	668	-11.986%
2025-10-27	47.8700	49.2900	47.8700	49.2900	-6.168%	4	665	-19.253%
2025-10-23	52.3500	52.5300	51.8700	52.5300	-1.629%	6	665	-24.234%
2025-10-22	51.5000	53.4000	51.5000	53.4000	-4.472%	7	660	-25.468%
2025-10-16	55.9000	55.9000	55.9000	55.9000	-0.179%	1	659	-28.801%
2025-10-15	56.0000	56.0000	56.0000	56.0000	-0.920%	2	658	-28.929%
2025-10-13	56.4500	56.5200	56.4500	56.5200	-0.194%	2	656	-29.582%
2025-10-10	56.6300	56.6300	56.6300	56.6300	+7.867%	2	655	-29.719%
2025-10-09	52.0200	52.5000	52.0200	52.5000	+2.861%	5	655	-24.190%
2025-10-08	50.5200	51.0400	50.5200	51.0400	-2.297%	4	654	-22.022%
2025-10-07	51.9300	52.2400	51.9300	52.2400	+7.379%	2	654	-23.813%
2025-10-06	49.4000	49.6800	48.6500	48.6500	-8.121%	6	654	-18.191%
2025-10-03	52.9500	52.9500	52.9500	52.9500	-0.094%	1	655	-24.835%
2025-10-01	52.8400	53.0000	52.8400	53.0000	-0.749%	2	655	-24.906%
2025-09-29	53.4000	53.4000	53.4000	53.4000	-7.580%	1	654	-25.468%
2025-09-24	57.7800	57.7800	57.7800	57.7800	+2.085%	1	653	-31.118%
2025-09-23	56.6000	56.6000	56.6000	56.6000	+3.758%	10	652	-29.682%
2025-09-19	54.4500	54.5500	54.4500	54.5500	-7.307%	2	642	-27.039%
2025-09-11	58.4600	58.8500	58.4600	58.8500	+4.659%	2	642	-32.370%
2025-09-04	56.2300	56.2300	56.2300	56.2300	-3.219%	1	642	-29.219%
2025-08-26	58.1000	58.1000	58.1000	58.1000	0.000%	1	642	-31.497%
2025-08-21	58.1000	58.1000	58.1000	58.1000	+16.433%	2	642	-31.497%
2025-08-11	49.9000	49.9000	49.9000	49.9000	-0.795%	1	644	-20.240%
2025-08-06	50.3000	50.3000	50.3000	50.3000	+12.102%	1	645	-20.875%
2025-07-31	42.5000	44.8700	42.5000	44.8700	-18.061%	10	644	-11.299%
2025-07-30	54.7600	54.7600	54.7600	54.7600	-1.351%	7	648	-27.319%
2025-07-24	55.5100	55.5100	55.5100	55.5100	+0.289%	2	641	-28.301%
2025-07-17	55.3500	55.3500	55.3500	55.3500	-6.582%	400	643	-28.094%
2025-07-16	59.2500	59.2500	59.2500	59.2500	-33.924%	2	243	-32.827%
2025-05-15	89.6700	89.6700	89.6700	89.6700	-4.910%	1	241	-55.615%
2025-05-12	94.3200	94.3200	94.3000	94.3000	-8.224%	2	241	-57.794%
2025-05-02	102.9500	103.1700	102.7500	102.7500	-5.369%	72	241	-61.265%
2025-05-01	106.5000	108.5800	106.5000	108.5800	-23.670%	5	241	-63.345%
2025-04-15	142.2500	142.2500	142.2500	142.2500	-8.338%	1	241	-72.021%
2025-04-03	155.3100	155.3100	155.1900	155.1900	+11.647%	3	246	-74.354%
2025-03-27	138.3500	139.0500	138.3500	139.0000	+2.439%	44	306	-71.367%
2025-03-25	135.3500	135.7500	135.3500	135.6900	-1.438%	4	308	-70.668%
2025-03-24	137.6300	137.9000	137.4500	137.6700	-6.461%	40	308	-71.090%
2025-03-18	147.1800	147.1800	147.1800	147.1800	+5.031%	1	306	-72.958%
2025-02-28	142.0000	142.0000	140.1300	140.1300	+1.913%	6	305	-71.598%
2025-02-27	137.5000	137.5000	137.5000	137.5000	+5.163%	1	305	-71.055%
2025-02-25	130.7500	130.7500	130.7500	130.7500	-0.191%	1	305	-69.560%
2025-02-24	129.9000	131.0000	129.9000	131.0000	+6.073%	3	305	-69.618%
2025-02-21	120.7400	123.5000	120.7400	123.5000	+4.839%	6	305	-67.773%
2025-02-20	117.8000	117.8000	117.8000	117.8000	-0.666%	1	305	-66.214%
2025-02-19	122.6300	122.6300	118.5900	118.5900	-1.829%	272	305	-66.439%
2025-02-11	120.9000	120.9000	120.8000	120.8000	-0.576%	2	33	-67.053%
2025-02-03	121.5000	121.5000	121.5000	121.5000	+3.115%	2	33	-67.243%
2025-01-30	117.2900	119.2700	117.2900	117.8300	+23.331%	29	33	-66.223%
2025-01-28	95.2000	95.5400	95.1500	95.5400	+9.439%	3	5	-58.342%
2024-07-05	87.3000	87.3000	87.3000	87.3000	0.000%	2	2	-54.410%