Dark

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

EOD

Aug 3, 2026

60.00-26.695%(-21.85)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	62.0500	62.6600	60.0000	60.0000	-26.695%	31	45	0.000%
2026-07-31	81.8500	81.8500	81.8500	81.8500	-6.904%	3	26	-26.695%
2026-07-30	87.9200	87.9200	87.9200	87.9200	-35.825%	3	26	-31.756%
2026-07-16	137.0000	137.0000	137.0000	137.0000	-6.197%	1	23	-56.204%
2026-07-14	146.0500	146.0500	146.0500	146.0500	-1.251%	1	24	-58.918%
2026-07-08	147.9000	147.9000	147.9000	147.9000	+6.098%	1	24	-59.432%
2026-07-07	139.4000	139.4000	139.4000	139.4000	-1.741%	1	24	-56.958%
2026-07-02	141.3500	141.8700	141.3500	141.8700	-19.942%	11	25	-57.708%
2026-06-25	177.2100	177.2100	177.2100	177.2100	+22.764%	5	25	-66.142%
2026-06-12	144.3500	144.3500	144.3500	144.3500	+31.730%	7	31	-58.434%
2026-06-04	109.5800	109.5800	109.5800	109.5800	-0.563%	2	31	-45.245%
2026-06-03	110.2000	110.2000	110.2000	110.2000	+31.897%	10	29	-45.554%
2026-06-01	83.5500	85.0000	83.5500	83.5500	-14.684%	8	19	-28.187%
2026-05-29	99.1500	99.1500	97.9300	97.9300	-21.088%	3	13	-38.732%
2026-05-14	124.1000	124.1000	124.1000	124.1000	+5.689%	2	11	-51.652%
2026-05-08	117.4200	117.4200	117.4200	117.4200	+1.268%	7	10	-48.901%
2026-05-06	115.9500	115.9500	115.9500	115.9500	-1.820%	1	6	-48.254%
2026-05-04	118.1000	118.1000	118.1000	118.1000	+4.726%	1	6	-49.196%
2026-04-29	112.7700	112.7700	112.7700	112.7700	+3.840%	1	5	-46.794%
2026-04-17	108.6000	108.6000	108.6000	108.6000	-6.605%	1	5	-44.751%
2026-04-16	116.2800	116.2800	116.2800	116.2800	-11.439%	2	4	-48.400%
2026-04-15	131.3000	131.3000	131.3000	131.3000	-19.125%	1	3	-54.303%
2026-04-02	162.3500	162.3500	162.3500	162.3500	+3.957%	4	6	-63.043%
2026-03-24	156.1700	156.1700	156.1700	156.1700	+7.333%	1	730	-61.580%
2026-03-20	145.5000	145.5000	145.5000	145.5000	+8.501%	1	789	-58.763%
2026-03-16	135.0600	135.0600	134.0900	134.1000	-0.320%	3	788	-55.257%
2026-02-25	134.5300	134.5300	134.5300	134.5300	-7.125%	5	788	-55.400%
2026-02-24	147.2400	147.6000	144.8500	144.8500	+0.793%	21	788	-58.578%
2026-02-23	142.7000	145.5300	142.7000	143.7100	+6.848%	5	808	-58.249%
2026-02-20	134.5000	134.5000	134.5000	134.5000	-1.147%	1	804	-55.390%
2026-02-17	136.0600	136.0600	136.0600	136.0600	+2.555%	1	803	-55.902%
2026-02-13	132.6700	132.6700	132.6700	132.6700	+16.869%	2	803	-54.775%
2026-02-10	113.5200	113.5200	113.5200	113.5200	-7.992%	2	803	-47.146%
2026-02-09	123.3800	123.3800	123.3800	123.3800	+0.081%	1	801	-51.370%
2026-02-03	123.2800	123.2800	123.2800	123.2800	+10.042%	3	800	-51.330%
2026-01-29	107.6600	112.0300	107.6600	112.0300	+26.530%	36	803	-46.443%
2026-01-20	89.0700	89.1500	88.4800	88.5400	+5.405%	20	783	-32.234%
2026-01-15	84.0000	84.0000	84.0000	84.0000	+6.802%	1	763	-28.571%
2026-01-13	78.6500	78.6500	78.6500	78.6500	+20.721%	1	762	-23.713%
2026-01-07	65.1500	65.1500	65.1500	65.1500	-1.437%	10	761	-7.905%
2025-12-29	66.1000	66.1000	66.1000	66.1000	-1.622%	2	771	-9.228%
2025-12-26	67.1900	67.1900	67.1900	67.1900	-3.240%	1	769	-10.701%
2025-12-22	69.4400	69.4400	69.4400	69.4400	-9.169%	1	770	-13.594%
2025-12-16	76.4500	76.4500	76.4500	76.4500	+1.124%	2	770	-21.517%
2025-11-24	75.6000	75.6000	75.6000	75.6000	-4.449%	12	771	-20.635%
2025-11-21	81.1200	81.1200	78.3100	79.1200	+17.319%	121	771	-24.166%
2025-11-18	67.4400	67.4400	67.4400	67.4400	+13.060%	1	770	-11.032%
2025-11-14	63.5300	63.5300	59.6500	59.6500	-0.500%	11	770	+0.587%
2025-11-05	57.3300	59.9500	57.3300	59.9500	+9.598%	32	764	+0.083%
2025-11-03	54.7500	54.7500	54.7000	54.7000	-3.237%	2	737	+9.689%
2025-10-31	56.5600	56.5600	56.2500	56.5300	+7.268%	6	737	+6.138%
2025-10-30	50.2800	53.0000	49.8200	52.7000	+9.518%	6	734	+13.852%
2025-10-29	48.0700	48.1600	47.5000	48.1200	+6.413%	78	731	+24.688%
2025-10-28	45.2200	45.2200	45.2200	45.2200	-8.257%	2	668	+32.685%
2025-10-27	47.8700	49.2900	47.8700	49.2900	-6.168%	4	665	+21.729%
2025-10-23	52.3500	52.5300	51.8700	52.5300	-1.629%	6	665	+14.220%
2025-10-22	51.5000	53.4000	51.5000	53.4000	-4.472%	7	660	+12.360%
2025-10-16	55.9000	55.9000	55.9000	55.9000	-0.179%	1	659	+7.335%
2025-10-15	56.0000	56.0000	56.0000	56.0000	-0.920%	2	658	+7.143%
2025-10-13	56.4500	56.5200	56.4500	56.5200	-0.194%	2	656	+6.157%
2025-10-10	56.6300	56.6300	56.6300	56.6300	+7.867%	2	655	+5.951%
2025-10-09	52.0200	52.5000	52.0200	52.5000	+2.861%	5	655	+14.286%
2025-10-08	50.5200	51.0400	50.5200	51.0400	-2.297%	4	654	+17.555%
2025-10-07	51.9300	52.2400	51.9300	52.2400	+7.379%	2	654	+14.855%
2025-10-06	49.4000	49.6800	48.6500	48.6500	-8.121%	6	654	+23.330%
2025-10-03	52.9500	52.9500	52.9500	52.9500	-0.094%	1	655	+13.314%
2025-10-01	52.8400	53.0000	52.8400	53.0000	-0.749%	2	655	+13.208%
2025-09-29	53.4000	53.4000	53.4000	53.4000	-7.580%	1	654	+12.360%
2025-09-24	57.7800	57.7800	57.7800	57.7800	+2.085%	1	653	+3.842%
2025-09-23	56.6000	56.6000	56.6000	56.6000	+3.758%	10	652	+6.007%
2025-09-19	54.4500	54.5500	54.4500	54.5500	-7.307%	2	642	+9.991%
2025-09-11	58.4600	58.8500	58.4600	58.8500	+4.659%	2	642	+1.954%
2025-09-04	56.2300	56.2300	56.2300	56.2300	-3.219%	1	642	+6.705%
2025-08-26	58.1000	58.1000	58.1000	58.1000	0.000%	1	642	+3.270%
2025-08-21	58.1000	58.1000	58.1000	58.1000	+16.433%	2	642	+3.270%
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	+19.284%
2025-07-31	42.5000	44.8700	42.5000	44.8700	-18.061%	10	644	+33.720%
2025-07-30	54.7600	54.7600	54.7600	54.7600	-1.351%	7	648	+9.569%
2025-07-24	55.5100	55.5100	55.5100	55.5100	+0.289%	2	641	+8.089%
2025-07-17	55.3500	55.3500	55.3500	55.3500	-6.582%	400	643	+8.401%
2025-07-16	59.2500	59.2500	59.2500	59.2500	-33.924%	2	243	+1.266%
2025-05-15	89.6700	89.6700	89.6700	89.6700	-4.910%	1	241	-33.088%
2025-05-12	94.3200	94.3200	94.3000	94.3000	-8.224%	2	241	-36.373%
2025-05-02	102.9500	103.1700	102.7500	102.7500	-5.369%	72	241	-41.606%
2025-05-01	106.5000	108.5800	106.5000	108.5800	-23.670%	5	241	-44.741%
2025-04-15	142.2500	142.2500	142.2500	142.2500	-8.338%	1	241	-57.821%
2025-04-03	155.3100	155.3100	155.1900	155.1900	+11.647%	3	246	-61.338%
2025-03-27	138.3500	139.0500	138.3500	139.0000	+2.439%	44	306	-56.835%
2025-03-25	135.3500	135.7500	135.3500	135.6900	-1.438%	4	308	-55.782%
2025-03-24	137.6300	137.9000	137.4500	137.6700	-6.461%	40	308	-56.418%
2025-03-18	147.1800	147.1800	147.1800	147.1800	+5.031%	1	306	-59.234%
2025-02-28	142.0000	142.0000	140.1300	140.1300	+1.913%	6	305	-57.183%
2025-02-27	137.5000	137.5000	137.5000	137.5000	+5.163%	1	305	-56.364%
2025-02-25	130.7500	130.7500	130.7500	130.7500	-0.191%	1	305	-54.111%
2025-02-24	129.9000	131.0000	129.9000	131.0000	+6.073%	3	305	-54.198%
2025-02-21	120.7400	123.5000	120.7400	123.5000	+4.839%	6	305	-51.417%
2025-02-20	117.8000	117.8000	117.8000	117.8000	-0.666%	1	305	-49.066%
2025-02-19	122.6300	122.6300	118.5900	118.5900	-1.829%	272	305	-49.406%
2025-02-11	120.9000	120.9000	120.8000	120.8000	-0.576%	2	33	-50.331%
2025-02-03	121.5000	121.5000	121.5000	121.5000	+3.115%	2	33	-50.617%
2025-01-30	117.2900	119.2700	117.2900	117.8300	+23.331%	29	33	-49.079%
2025-01-28	95.2000	95.5400	95.1500	95.5400	+9.439%	3	5	-37.199%
2024-07-05	87.3000	87.3000	87.3000	87.3000	0.000%	2	2	-31.271%