Dark

MSFT20261218P540
MSFT Dec 18 2026 540.00 Put (MSFT261218P00540000)
option OPRA

EOD

Aug 3, 2026

66.75-49.630%(-65.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	66.7500	66.7500	66.7500	66.7500	-49.630%	1	7	0.000%
2026-06-08	132.5200	132.5200	132.5200	132.5200	+25.588%	1	6	-49.630%
2026-06-02	105.5200	105.5200	105.5200	105.5200	+15.867%	1	7	-36.742%
2026-06-01	91.0700	91.0700	91.0700	91.0700	-28.178%	1	6	-26.705%
2026-05-28	126.8000	126.8000	126.8000	126.8000	-1.933%	1	6	-47.358%
2026-05-27	129.3000	129.3000	129.3000	129.3000	-11.402%	1	6	-48.376%
2026-03-18	142.8200	147.0000	142.8200	145.9400	+2.407%	4	144	-54.262%
2026-03-03	142.5100	142.5100	142.5100	142.5100	-0.918%	30	146	-53.161%
2026-02-25	143.8300	143.8300	143.8300	143.8300	-6.324%	5	181	-53.591%
2026-02-24	153.8100	155.3900	153.5400	153.5400	+5.309%	13	181	-56.526%
2026-02-17	145.8000	145.8000	145.8000	145.8000	-1.560%	1	168	-54.218%
2026-02-05	145.4000	148.2500	143.9000	148.1100	+13.122%	23	169	-54.932%
2026-02-04	130.4000	130.9300	130.4000	130.9300	-1.556%	71	173	-49.019%
2026-02-03	132.0000	133.0000	132.0000	133.0000	+63.833%	61	194	-49.812%
2026-01-27	81.1800	81.1800	81.1800	81.1800	+13.301%	1	240	-17.775%
2026-01-07	74.8500	74.8500	71.6500	71.6500	-9.281%	11	241	-6.839%
2026-01-06	79.0100	79.0100	78.8500	78.9800	+10.153%	3	252	-15.485%
2025-12-30	71.7000	71.7000	71.7000	71.7000	-0.830%	20	250	-6.904%
2025-12-29	72.3000	72.3000	72.3000	72.3000	-0.550%	10	266	-7.676%
2025-12-23	72.8000	72.8000	72.7000	72.7000	-2.859%	18	276	-8.184%
2025-11-28	74.8400	74.8400	74.8400	74.8400	-3.120%	1	276	-10.810%
2025-11-26	77.2500	77.2500	77.2500	77.2500	-4.865%	4	271	-13.592%
2025-11-25	84.8000	84.8000	81.2000	81.2000	+10.597%	78	271	-17.796%
2025-11-18	73.4200	73.4200	73.4200	73.4200	-0.041%	1	195	-9.085%
2025-11-07	71.6000	73.4500	71.6000	73.4500	+17.614%	2	194	-9.122%
2025-11-05	62.4500	62.4500	62.4500	62.4500	+0.418%	1	193	+6.886%
2025-11-04	62.1900	62.1900	62.1900	62.1900	+4.328%	1	192	+7.332%
2025-11-03	59.6500	59.6500	59.0500	59.6100	-0.799%	22	170	+11.978%
2025-10-31	61.1800	61.1800	60.0900	60.0900	+5.662%	25	170	+11.083%
2025-10-30	56.8700	56.8700	56.8700	56.8700	+7.545%	1	146	+17.373%
2025-10-29	52.8700	52.8800	52.8700	52.8800	-0.695%	12	145	+26.229%
2025-10-27	53.3000	53.3000	53.1000	53.2500	-8.818%	3	139	+25.352%
2025-10-22	57.2500	58.4000	57.2500	58.4000	-1.766%	12	139	+14.298%
2025-10-20	59.4500	59.4500	59.4500	59.4500	-4.175%	1	127	+12.279%
2025-10-13	61.6000	62.1500	61.6000	62.0400	+11.382%	6	128	+7.592%
2025-10-08	55.4500	55.7000	55.4500	55.7000	+0.180%	2	127	+19.838%
2025-10-06	55.3500	55.6000	55.3500	55.6000	-8.748%	2	126	+20.054%
2025-09-18	60.9300	60.9300	60.9300	60.9300	+1.822%	1	126	+9.552%
2025-09-15	59.6800	59.8400	59.6800	59.8400	-3.453%	2	126	+11.547%
2025-09-12	61.9800	61.9800	61.9800	61.9800	-4.026%	1	125	+7.696%
2025-09-11	64.2300	64.5800	64.2300	64.5800	+1.685%	2	125	+3.360%
2025-08-21	63.5100	63.5100	63.5100	63.5100	+25.514%	2	125	+5.102%
2025-07-31	47.4500	50.6000	47.4500	50.6000	-16.639%	117	126	+31.917%
2025-07-30	60.3100	60.7000	59.7200	60.7000	+1.760%	25	24	+9.967%
2025-07-29	59.6500	59.6500	59.6500	59.6500	-1.470%	1	11	+11.903%
2025-07-24	60.5400	60.5400	60.5400	60.5400	+0.066%	2	11	+10.258%
2025-07-17	61.1000	61.1000	60.5000	60.5000	-23.659%	18	10	+10.331%
2025-06-12	79.2500	79.2500	79.2500	79.2500	-45.420%	2	2	-15.773%
2025-03-25	145.3100	145.3100	145.2000	145.2000	-10.260%	2	1	-54.029%
2025-03-13	160.4500	161.8000	160.4500	161.8000	+25.621%	1,170	459	-58.745%
2025-02-19	129.9900	130.1100	128.8000	128.8000	-2.276%	3	590	-48.175%
2025-02-12	131.8000	131.8000	131.8000	131.8000	+0.442%	30	587	-49.355%
2025-02-11	130.9800	131.2200	129.9200	131.2200	+1.422%	300	603	-49.131%
2025-02-10	129.2100	130.4300	128.5900	129.3800	+0.046%	230	306	-48.408%
2025-02-04	129.1700	129.3200	129.1700	129.3200	+0.147%	2	110	-48.384%
2025-02-03	129.1500	129.1500	129.1300	129.1300	+2.273%	2	110	-48.308%
2025-01-30	127.1000	127.9500	126.2300	126.2600	+21.392%	68	108	-47.133%
2025-01-28	102.9000	104.0100	102.9000	104.0100	-11.706%	2	81	-35.823%
2025-01-16	117.8000	117.8000	117.8000	117.8000	0.000%	5	79	-43.336%
2025-01-15	117.8000	117.8000	117.8000	117.8000	-9.766%	1	79	-43.336%
2025-01-14	130.5500	130.5500	130.5500	130.5500	+26.392%	6	80	-48.870%
2024-12-10	103.3200	103.3200	103.2900	103.2900	-19.134%	2	80	-35.376%
2024-10-15	127.6000	127.7300	127.6000	127.7300	-2.919%	2	82	-47.741%
2024-09-10	132.2400	132.2400	131.5700	131.5700	+8.646%	2	81	-49.267%
2024-08-20	121.2900	121.5000	121.1000	121.1000	-0.835%	54	81	-44.880%
2024-08-01	122.1200	122.1200	122.1200	122.1200	-4.906%	100	101	-45.341%
2024-07-31	128.4200	128.4200	128.4200	128.4200	+5.783%	2	101	-48.022%
2024-06-05	121.4000	121.4000	121.4000	121.4000	-1.485%	21	101	-45.016%
2024-05-30	123.2300	123.2300	123.2300	123.2300	-9.096%	8	101	-45.833%
2024-03-07	135.7500	135.7500	135.5600	135.5600	+1.619%	9	101	-50.760%
2024-02-26	133.4000	133.4000	133.4000	133.4000	+2.027%	1	101	-49.963%
2024-02-23	130.7500	130.7500	130.7500	130.7500	-5.061%	2	101	-48.948%
2024-02-16	137.7200	137.7200	137.7200	137.7200	+6.224%	200	4	-51.532%
2024-02-12	129.6500	129.6500	129.6500	129.6500	0.000%	4	4	-48.515%