Dark

MSFT20261218P550
MSFT Dec 18 2026 550.00 Put (MSFT261218P00550000)
option OPRA

EOD

Aug 3, 2026

75.10-53.904%(-87.82)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	72.9500	75.1500	72.9000	75.1000	-53.904%	49	42	0.000%
2026-07-02	162.9200	162.9200	162.9200	162.9200	-8.713%	1	16	-53.904%
2026-06-30	178.4700	178.4700	178.4700	178.4700	-1.125%	1	16	-57.920%
2026-06-26	180.4200	180.5000	179.4500	180.5000	-3.989%	6	15	-58.393%
2026-06-25	188.0000	188.0000	188.0000	188.0000	+7.031%	2	17	-60.053%
2026-06-23	175.6500	175.6500	175.6500	175.6500	-2.341%	1	29	-57.245%
2026-06-22	179.8600	179.8600	179.8600	179.8600	+9.052%	1	29	-58.245%
2026-06-17	164.9300	164.9300	164.9300	164.9300	+3.991%	2	26	-54.466%
2026-06-16	157.0000	158.6000	157.0000	158.6000	+42.883%	3	26	-52.648%
2026-06-02	111.0000	111.0000	111.0000	111.0000	+10.889%	1	25	-32.342%
2026-06-01	100.1000	100.1000	100.1000	100.1000	-25.041%	2	24	-24.975%
2026-05-21	133.5400	133.5400	133.4500	133.5400	-0.373%	3	22	-43.762%
2026-04-20	134.0600	134.0600	134.0400	134.0400	-4.264%	20	20	-43.972%
2026-04-15	140.0100	140.0100	140.0100	140.0100	-18.599%	2	2	-46.361%
2026-04-08	172.0000	172.0000	172.0000	172.0000	-4.503%	5	362	-56.337%
2026-03-31	180.1100	180.1100	180.1100	180.1100	+9.823%	1	362	-58.303%
2026-03-23	164.6500	164.6700	164.0000	164.0000	+7.344%	9	362	-54.207%
2026-03-18	152.7800	152.7800	152.7800	152.7800	-1.177%	2	362	-50.844%
2026-03-13	154.6000	154.6000	154.6000	154.6000	+6.036%	1	406	-51.423%
2026-03-10	145.8000	145.8000	145.8000	145.8000	+2.821%	2	406	-48.491%
2026-03-05	141.3300	141.8000	141.3300	141.8000	-8.279%	2	408	-47.038%
2026-03-03	154.6000	154.6000	154.6000	154.6000	-5.153%	1	408	-51.423%
2026-02-24	163.6700	163.8000	163.0000	163.0000	-1.080%	58	407	-53.926%
2026-02-23	164.7800	164.7800	164.7800	164.7800	+7.146%	1	381	-54.424%
2026-02-17	154.2800	154.2800	153.7900	153.7900	+3.562%	2	1,132	-51.167%
2026-02-13	148.5000	148.5000	148.5000	148.5000	-1.079%	1	1,129	-49.428%
2026-02-12	148.5400	150.1200	148.5400	150.1200	+4.986%	2	1,129	-49.973%
2026-02-09	142.9900	142.9900	142.9900	142.9900	-8.069%	1	1,129	-47.479%
2026-02-06	155.5400	155.5400	155.5400	155.5400	+4.180%	5	1,130	-51.717%
2026-02-05	151.4200	151.4200	149.3000	149.3000	+9.385%	58	1,133	-49.699%
2026-02-04	136.9100	136.9100	136.4800	136.4900	-4.218%	125	1,184	-44.978%
2026-02-03	139.8200	142.5000	139.8200	142.5000	+13.006%	7	1,302	-47.298%
2026-02-02	126.1000	126.1000	126.1000	126.1000	+2.520%	5	1,305	-40.444%
2026-01-30	122.9900	123.0000	122.9900	123.0000	-3.906%	103	1,300	-38.943%
2026-01-29	124.6700	129.1700	124.5900	128.0000	+46.453%	6	1,305	-41.328%
2026-01-27	87.4000	87.4000	87.4000	87.4000	-3.893%	1	1,300	-14.073%
2026-01-26	90.9400	90.9400	90.9400	90.9400	-3.696%	1	1,300	-17.418%
2026-01-23	97.3400	97.9300	94.4300	94.4300	-10.450%	60	1,300	-20.470%
2026-01-22	110.1100	110.1100	105.4500	105.4500	+2.379%	226	1,325	-28.781%
2026-01-20	103.0000	103.0000	103.0000	103.0000	+4.707%	1	1,099	-27.087%
2026-01-16	98.3700	98.3700	98.3700	98.3700	-3.954%	1	1,097	-23.656%
2026-01-15	99.4000	102.4200	99.2800	102.4200	+2.318%	20	1,097	-26.674%
2026-01-14	96.9800	100.1000	96.2000	100.1000	+7.380%	25	1,077	-24.975%
2026-01-13	92.3500	93.2200	92.3500	93.2200	+10.739%	35	1,052	-19.438%
2026-01-09	84.1800	84.1800	84.1800	84.1800	-2.287%	40	1,017	-10.786%
2026-01-08	84.7200	86.1500	84.7200	86.1500	-0.162%	40	1,057	-12.826%
2026-01-06	86.2900	86.2900	86.2900	86.2900	-2.243%	20	1,017	-12.968%
2026-01-05	87.0000	88.4000	87.0000	88.2700	-1.484%	25	1,017	-14.920%
2026-01-02	89.6000	89.6000	89.6000	89.6000	+11.401%	5	992	-16.183%
2025-12-31	80.4300	80.4300	80.4300	80.4300	+1.939%	3	993	-6.627%
2025-12-29	78.5000	78.9000	78.5000	78.9000	-0.504%	23	993	-4.816%
2025-12-24	79.2000	79.3000	79.2000	79.3000	+0.063%	4	990	-5.296%
2025-12-23	79.4300	79.4500	79.2500	79.2500	-2.999%	27	990	-5.237%
2025-12-18	81.7000	81.7000	81.7000	81.7000	-9.654%	15	982	-8.078%
2025-12-16	90.4300	90.4300	90.4300	90.4300	+0.690%	1	982	-16.952%
2025-12-15	89.8100	89.8100	89.8100	89.8100	+2.675%	20	981	-16.379%
2025-12-10	87.4700	87.4700	87.4700	87.4700	+6.905%	1	961	-14.142%
2025-12-01	81.8200	81.8200	81.8200	81.8200	-8.335%	7	960	-8.213%
2025-11-24	89.9900	89.9900	89.2600	89.2600	-3.918%	7	965	-15.864%
2025-11-21	92.9000	92.9000	92.9000	92.9000	+15.547%	1	959	-19.160%
2025-11-18	80.0000	80.5500	80.0000	80.4000	+13.048%	12	958	-6.592%
2025-11-14	71.1200	71.1200	71.1200	71.1200	-6.421%	5	957	+5.596%
2025-11-06	76.0000	76.0000	76.0000	76.0000	+14.769%	2	952	-1.184%
2025-10-31	66.3500	66.3500	66.2200	66.2200	+6.549%	11	950	+13.410%
2025-10-30	60.8500	62.1500	60.8500	62.1500	+12.897%	41	944	+20.837%
2025-10-28	55.0500	55.0500	55.0500	55.0500	-6.552%	1	903	+36.421%
2025-10-27	58.7500	58.9100	58.7500	58.9100	-8.808%	2	904	+27.483%
2025-10-21	64.6000	64.6000	64.6000	64.6000	-10.340%	5	904	+16.254%
2025-10-14	72.0500	72.0500	72.0500	72.0500	+6.441%	10	909	+4.233%
2025-10-13	67.2500	67.6900	67.2500	67.6900	+8.131%	4	899	+10.947%
2025-10-10	62.6000	62.6000	62.6000	62.6000	+3.505%	1	897	+19.968%
2025-10-08	60.2400	60.4800	60.2400	60.4800	-0.739%	2	896	+24.173%
2025-10-06	60.9300	60.9300	60.9300	60.9300	-3.101%	2	895	+23.256%
2025-09-30	62.8800	62.8800	62.8800	62.8800	-3.410%	1	895	+19.434%
2025-09-22	64.9600	65.1000	64.9600	65.1000	-5.515%	2	896	+15.361%
2025-09-17	68.9000	68.9000	68.9000	68.9000	+2.104%	1	897	+8.999%
2025-09-16	63.7400	67.4800	63.7400	67.4800	-3.943%	2	898	+11.292%
2025-09-11	70.1200	70.2500	70.1200	70.2500	-1.473%	2	897	+6.904%
2025-09-09	71.3000	71.3000	71.3000	71.3000	+1.350%	1	897	+5.330%
2025-09-02	70.3500	70.3500	70.3500	70.3500	+1.957%	1	896	+6.752%
2025-08-21	69.0500	69.0500	69.0000	69.0000	+15.000%	2	895	+8.841%
2025-08-14	59.9000	60.0000	59.9000	60.0000	+1.868%	752	894	+25.167%
2025-08-13	58.9000	58.9000	58.9000	58.9000	-3.601%	15	142	+27.504%
2025-08-08	61.1000	61.1000	61.1000	61.1000	+8.008%	5	127	+22.913%
2025-08-05	56.5700	56.5700	56.5700	56.5700	+4.566%	3	122	+32.756%
2025-07-31	51.3200	54.1000	51.3200	54.1000	-24.187%	125	122	+38.817%
2025-07-09	71.3600	71.3600	71.3600	71.3600	-33.834%	1	6	+5.241%
2025-05-13	108.1200	108.1200	107.8500	107.8500	-8.679%	2	6	-30.366%
2025-05-05	118.1000	118.1000	118.1000	118.1000	-39.146%	5	5	-36.410%
2025-04-07	194.0700	194.0700	194.0700	194.0700	+21.173%	1	1	-61.303%
2025-03-27	160.0500	160.2000	160.0500	160.1600	+5.898%	6	1	-53.109%
2025-03-05	151.2400	151.2400	151.2400	151.2400	+4.088%	1	250	-50.344%
2025-02-24	145.3000	145.3000	145.3000	145.3000	+2.324%	1	363	-48.314%
2025-02-21	142.0000	142.0000	142.0000	142.0000	+3.923%	2	362	-47.113%
2025-02-19	140.4200	140.4500	136.6300	136.6400	-3.625%	149	361	-45.038%
2025-02-12	141.8600	141.8600	141.7800	141.7800	-0.414%	2	212	-47.031%
2025-02-07	142.0600	142.3700	142.0600	142.3700	+3.152%	6	211	-47.250%
2025-02-03	138.0400	138.0400	138.0200	138.0200	+1.830%	2	208	-45.588%
2025-01-30	135.5700	136.2200	134.9100	135.5400	+22.950%	150	206	-44.592%
2025-01-28	110.1700	110.2400	110.1700	110.2400	-11.836%	2	112	-31.876%
2025-01-21	125.0400	125.0400	125.0400	125.0400	-6.582%	100	112	-39.939%
2025-01-02	128.0000	133.8500	128.0000	133.8500	+22.731%	2	112	-43.892%
2024-12-18	109.0600	109.0600	109.0600	109.0600	-0.293%	1	111	-31.139%
2024-12-11	109.3800	109.3800	109.3800	109.3800	-1.539%	1	110	-31.340%
2024-12-10	111.0700	111.0900	111.0700	111.0900	-1.985%	2	111	-32.397%
2024-12-06	113.7000	113.7000	113.3000	113.3400	-12.567%	6	113	-33.739%
2024-11-11	129.6300	129.6300	129.6300	129.6300	-4.494%	1	113	-42.066%
2024-10-15	135.9700	135.9700	135.7300	135.7300	+0.914%	2	113	-44.670%
2024-10-02	134.5000	134.5000	134.5000	134.5000	+5.325%	1	112	-44.164%
2024-09-30	127.7000	127.7000	127.7000	127.7000	+0.861%	1	112	-41.190%
2024-09-16	127.1100	127.1100	126.6100	126.6100	-2.232%	2	112	-40.684%
2024-08-20	129.5000	129.5000	129.5000	129.5000	-6.599%	1	112	-42.008%
2024-08-13	138.8000	138.8000	138.6500	138.6500	+19.784%	4	112	-45.835%
2024-07-17	118.2500	118.3000	115.7500	115.7500	+9.924%	6	111	-35.119%
2024-07-09	105.3000	105.3000	105.3000	105.3000	+3.744%	2	113	-28.680%
2024-07-05	101.5000	101.5000	101.5000	101.5000	-2.871%	2	113	-26.010%
2024-07-03	104.5000	104.5000	104.5000	104.5000	-9.091%	1	113	-28.134%
2024-06-14	115.3000	115.3000	114.9500	114.9500	-11.767%	12	113	-34.667%
2024-06-05	130.2800	130.2800	130.2800	130.2800	-9.496%	3	110	-42.355%
2024-05-31	135.2500	145.4400	135.2500	143.9500	+13.480%	92	113	-47.829%
2024-05-24	126.8500	126.8500	126.8500	126.8500	+3.941%	2	153	-40.796%
2024-05-23	121.1900	122.0400	121.1900	122.0400	-0.538%	2	151	-38.463%
2024-05-21	123.0000	123.0700	122.7000	122.7000	-5.397%	20	151	-38.794%
2024-05-15	131.0000	131.0000	129.7000	129.7000	-4.716%	20	151	-42.097%
2024-05-14	137.9500	137.9500	136.1200	136.1200	-2.771%	41	141	-44.828%
2024-02-22	139.0000	140.0000	139.0000	140.0000	-4.619%	20	100	-46.357%
2024-02-16	146.7800	146.7800	146.7800	146.7800	0.000%	200	0	-48.835%