Dark

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

EOD

Sep 28, 2026

47.00+14.078%(+5.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.0000	47.0000	47.0000	47.0000	+14.078%	1	92	0.000%
2026-09-25	42.8000	42.8000	40.5300	41.2000	-10.435%	10	93	+14.078%
2026-09-23	46.0000	46.0000	46.0000	46.0000	-10.766%	1	92	+2.174%
2026-09-22	51.5500	51.5500	51.5500	51.5500	-8.176%	1	92	-8.826%
2026-09-21	55.2500	56.1400	55.2500	56.1400	+4.408%	6	92	-16.281%
2026-09-17	53.7700	53.7700	53.7700	53.7700	-3.465%	2	89	-12.591%
2026-09-16	55.7000	55.7000	55.7000	55.7000	+4.995%	4	87	-15.619%
2026-09-15	52.9000	53.0500	52.9000	53.0500	+13.597%	41	87	-11.404%
2026-09-14	46.7000	46.7000	46.7000	46.7000	-9.932%	1	49	+0.642%
2026-09-04	51.8500	51.8500	51.8500	51.8500	+18.379%	3	48	-9.354%
2026-09-03	43.8000	43.8000	43.8000	43.8000	-16.730%	1	48	+7.306%
2026-08-27	51.1300	52.6000	51.1300	52.6000	-13.742%	5	47	-10.646%
2026-08-12	59.8300	61.0500	59.8300	60.9800	+18.293%	49	43	-22.926%
2026-08-10	53.9400	53.9600	51.5500	51.5500	-9.067%	22	11	-8.826%
2026-08-07	56.6900	56.6900	56.6900	56.6900	-8.741%	1	19	-17.093%
2026-08-06	62.1200	62.1200	62.1200	62.1200	-7.103%	1	19	-24.340%
2026-08-05	66.1900	66.8700	66.1900	66.8700	+0.180%	12	18	-29.714%
2026-08-03	66.7500	66.7500	66.7500	66.7500	-49.630%	1	7	-29.588%
2026-06-08	132.5200	132.5200	132.5200	132.5200	+25.588%	1	6	-64.534%
2026-06-02	105.5200	105.5200	105.5200	105.5200	+15.867%	1	7	-55.459%
2026-06-01	91.0700	91.0700	91.0700	91.0700	-28.178%	1	6	-48.391%
2026-05-28	126.8000	126.8000	126.8000	126.8000	-1.933%	1	6	-62.934%
2026-05-27	129.3000	129.3000	129.3000	129.3000	-11.402%	1	6	-63.650%
2026-03-18	142.8200	147.0000	142.8200	145.9400	+2.407%	4	144	-67.795%
2026-03-03	142.5100	142.5100	142.5100	142.5100	-0.918%	30	146	-67.020%
2026-02-25	143.8300	143.8300	143.8300	143.8300	-6.324%	5	181	-67.323%
2026-02-24	153.8100	155.3900	153.5400	153.5400	+5.309%	13	181	-69.389%
2026-02-17	145.8000	145.8000	145.8000	145.8000	-1.560%	1	168	-67.764%
2026-02-05	145.4000	148.2500	143.9000	148.1100	+13.122%	23	169	-68.267%
2026-02-04	130.4000	130.9300	130.4000	130.9300	-1.556%	71	173	-64.103%
2026-02-03	132.0000	133.0000	132.0000	133.0000	+63.833%	61	194	-64.662%
2026-01-27	81.1800	81.1800	81.1800	81.1800	+13.301%	1	240	-42.104%
2026-01-07	74.8500	74.8500	71.6500	71.6500	-9.281%	11	241	-34.403%
2026-01-06	79.0100	79.0100	78.8500	78.9800	+10.153%	3	252	-40.491%
2025-12-30	71.7000	71.7000	71.7000	71.7000	-0.830%	20	250	-34.449%
2025-12-29	72.3000	72.3000	72.3000	72.3000	-0.550%	10	266	-34.993%
2025-12-23	72.8000	72.8000	72.7000	72.7000	-2.859%	18	276	-35.351%
2025-11-28	74.8400	74.8400	74.8400	74.8400	-3.120%	1	276	-37.199%
2025-11-26	77.2500	77.2500	77.2500	77.2500	-4.865%	4	271	-39.159%
2025-11-25	84.8000	84.8000	81.2000	81.2000	+10.597%	78	271	-42.118%
2025-11-18	73.4200	73.4200	73.4200	73.4200	-0.041%	1	195	-35.985%
2025-11-07	71.6000	73.4500	71.6000	73.4500	+17.614%	2	194	-36.011%
2025-11-05	62.4500	62.4500	62.4500	62.4500	+0.418%	1	193	-24.740%
2025-11-04	62.1900	62.1900	62.1900	62.1900	+4.328%	1	192	-24.425%
2025-11-03	59.6500	59.6500	59.0500	59.6100	-0.799%	22	170	-21.154%
2025-10-31	61.1800	61.1800	60.0900	60.0900	+5.662%	25	170	-21.784%
2025-10-30	56.8700	56.8700	56.8700	56.8700	+7.545%	1	146	-17.355%
2025-10-29	52.8700	52.8800	52.8700	52.8800	-0.695%	12	145	-11.120%
2025-10-27	53.3000	53.3000	53.1000	53.2500	-8.818%	3	139	-11.737%
2025-10-22	57.2500	58.4000	57.2500	58.4000	-1.766%	12	139	-19.521%
2025-10-20	59.4500	59.4500	59.4500	59.4500	-4.175%	1	127	-20.942%
2025-10-13	61.6000	62.1500	61.6000	62.0400	+11.382%	6	128	-24.242%
2025-10-08	55.4500	55.7000	55.4500	55.7000	+0.180%	2	127	-15.619%
2025-10-06	55.3500	55.6000	55.3500	55.6000	-8.748%	2	126	-15.468%
2025-09-18	60.9300	60.9300	60.9300	60.9300	+1.822%	1	126	-22.862%
2025-09-15	59.6800	59.8400	59.6800	59.8400	-3.453%	2	126	-21.457%
2025-09-12	61.9800	61.9800	61.9800	61.9800	-4.026%	1	125	-24.169%
2025-09-11	64.2300	64.5800	64.2300	64.5800	+1.685%	2	125	-27.222%
2025-08-21	63.5100	63.5100	63.5100	63.5100	+25.514%	2	125	-25.996%
2025-07-31	47.4500	50.6000	47.4500	50.6000	-16.639%	117	126	-7.115%
2025-07-30	60.3100	60.7000	59.7200	60.7000	+1.760%	25	24	-22.570%
2025-07-29	59.6500	59.6500	59.6500	59.6500	-1.470%	1	11	-21.207%
2025-07-24	60.5400	60.5400	60.5400	60.5400	+0.066%	2	11	-22.365%
2025-07-17	61.1000	61.1000	60.5000	60.5000	-23.659%	18	10	-22.314%
2025-06-12	79.2500	79.2500	79.2500	79.2500	-45.420%	2	2	-40.694%
2025-03-25	145.3100	145.3100	145.2000	145.2000	-10.260%	2	1	-67.631%
2025-03-13	160.4500	161.8000	160.4500	161.8000	+25.621%	1,170	459	-70.952%
2025-02-19	129.9900	130.1100	128.8000	128.8000	-2.276%	3	590	-63.509%
2025-02-12	131.8000	131.8000	131.8000	131.8000	+0.442%	30	587	-64.340%
2025-02-11	130.9800	131.2200	129.9200	131.2200	+1.422%	300	603	-64.182%
2025-02-10	129.2100	130.4300	128.5900	129.3800	+0.046%	230	306	-63.673%
2025-02-04	129.1700	129.3200	129.1700	129.3200	+0.147%	2	110	-63.656%
2025-02-03	129.1500	129.1500	129.1300	129.1300	+2.273%	2	110	-63.603%
2025-01-30	127.1000	127.9500	126.2300	126.2600	+21.392%	68	108	-62.775%
2025-01-28	102.9000	104.0100	102.9000	104.0100	-11.706%	2	81	-54.812%
2025-01-16	117.8000	117.8000	117.8000	117.8000	0.000%	5	79	-60.102%
2025-01-15	117.8000	117.8000	117.8000	117.8000	-9.766%	1	79	-60.102%
2025-01-14	130.5500	130.5500	130.5500	130.5500	+26.392%	6	80	-63.998%
2024-12-10	103.3200	103.3200	103.2900	103.2900	-19.134%	2	80	-54.497%
2024-10-15	127.6000	127.7300	127.6000	127.7300	-2.919%	2	82	-63.204%
2024-09-10	132.2400	132.2400	131.5700	131.5700	+8.646%	2	81	-64.278%
2024-08-20	121.2900	121.5000	121.1000	121.1000	-0.835%	54	81	-61.189%
2024-08-01	122.1200	122.1200	122.1200	122.1200	-4.906%	100	101	-61.513%
2024-07-31	128.4200	128.4200	128.4200	128.4200	+5.783%	2	101	-63.401%
2024-06-05	121.4000	121.4000	121.4000	121.4000	-1.485%	21	101	-61.285%
2024-05-30	123.2300	123.2300	123.2300	123.2300	-9.096%	8	101	-61.860%
2024-03-07	135.7500	135.7500	135.5600	135.5600	+1.619%	9	101	-65.329%
2024-02-26	133.4000	133.4000	133.4000	133.4000	+2.027%	1	101	-64.768%
2024-02-23	130.7500	130.7500	130.7500	130.7500	-5.061%	2	101	-64.054%
2024-02-16	137.7200	137.7200	137.7200	137.7200	+6.224%	200	4	-65.873%
2024-02-12	129.6500	129.6500	129.6500	129.6500	0.000%	4	4	-63.749%