Dark

MSFT20261218P560
MSFT Dec 18 2026 560.00 Put (MSFT261218P00560000)
option OPRA

EOD

Jul 30, 2026

108.87-43.541%(-83.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	108.8700	108.8700	108.8700	108.8700	-43.541%	5	7	0.000%
2026-06-26	192.8300	192.8300	192.8300	192.8300	+5.562%	2	2	-43.541%
2026-06-18	182.6700	182.6700	182.6700	182.6700	+13.799%	1	11	-40.401%
2026-06-15	160.5200	160.5200	160.5200	160.5200	-7.198%	1	11	-32.177%
2026-06-11	172.9500	172.9700	172.9500	172.9700	+59.935%	7	12	-37.058%
2026-06-01	108.0500	108.1500	108.0500	108.1500	-25.440%	2	12	+0.666%
2026-05-15	145.0500	145.0500	145.0500	145.0500	+5.876%	10	12	-24.943%
2026-04-17	132.9800	137.0000	132.9800	137.0000	-26.675%	2	2	-20.533%
2026-04-10	186.8400	186.8400	186.8400	186.8400	-0.606%	1	6	-41.731%
2026-04-09	187.9800	187.9800	187.9800	187.9800	-0.624%	1	6	-42.084%
2026-04-07	189.1600	189.1600	189.1600	189.1600	+1.562%	1	6	-42.446%
2026-04-06	186.2500	186.2500	186.2500	186.2500	-1.622%	1	6	-41.546%
2026-03-25	185.7100	189.3200	185.7100	189.3200	+19.467%	3	6	-42.494%
2026-03-17	158.5000	158.5000	158.4700	158.4700	-1.967%	2	6	-31.299%
2026-02-25	161.8100	161.8100	161.3000	161.6500	-7.044%	15	37	-32.651%
2026-02-24	175.7300	175.7300	171.4000	173.9000	-0.057%	22	37	-37.395%
2026-02-23	174.0000	174.0000	174.0000	174.0000	+6.847%	10	39	-37.431%
2026-02-20	163.5000	163.5000	162.5600	162.8500	+0.382%	41	500	-33.147%
2026-02-12	162.2300	162.2300	162.2300	162.2300	-0.533%	1	470	-32.892%
2026-02-05	163.1000	163.1000	163.1000	163.1000	+62.047%	10	470	-33.250%
2026-01-26	100.6500	100.6500	100.6500	100.6500	-1.178%	5	464	+8.167%
2026-01-23	101.8500	101.8500	101.8500	101.8500	-4.902%	5	469	+6.892%
2026-01-15	107.1000	107.1000	107.1000	107.1000	+25.926%	1	474	+1.653%
2025-12-30	85.0500	85.0500	85.0500	85.0500	-0.584%	420	475	+28.007%
2025-12-24	85.5500	85.5500	85.5500	85.5500	-2.507%	5	59	+27.259%
2025-12-22	87.7500	87.7500	87.7500	87.7500	-0.735%	1	59	+24.068%
2025-11-26	88.4000	88.4000	88.4000	88.4000	-5.777%	1	58	+23.156%
2025-11-25	93.8200	93.8200	93.8200	93.8200	+23.773%	1	58	+16.041%
2025-11-11	75.8000	75.8000	75.8000	75.8000	-1.057%	1	58	+43.628%
2025-11-05	76.6700	76.6700	76.6100	76.6100	+9.631%	2	58	+42.109%
2025-11-03	68.5000	69.8800	68.5000	69.8800	-0.851%	11	54	+55.796%
2025-10-31	70.4800	70.4800	70.4800	70.4800	+6.885%	5	54	+54.469%
2025-10-30	65.9400	65.9400	65.9400	65.9400	+6.218%	16	49	+65.105%
2025-10-29	62.3000	62.6500	62.0800	62.0800	-1.772%	21	51	+75.370%
2025-10-27	63.2000	63.2000	63.2000	63.2000	-4.891%	1	30	+72.263%
2025-10-24	66.4500	66.4500	66.4500	66.4500	-1.628%	1	30	+63.837%
2025-10-22	67.5500	67.5500	67.5500	67.5500	-8.208%	1	30	+61.170%
2025-10-13	73.3500	73.5900	73.3500	73.5900	+4.014%	2	30	+47.941%
2025-09-22	70.7500	70.7500	70.7500	70.7500	-2.279%	1	29	+53.880%
2025-09-12	72.3500	72.4000	72.3500	72.4000	-5.458%	10	29	+50.373%
2025-09-11	76.2700	76.5800	76.2700	76.5800	+23.317%	2	23	+42.165%
2025-08-12	62.1000	62.1000	62.1000	62.1000	-4.579%	6	23	+75.314%
2025-08-06	65.0800	65.0800	65.0800	65.0800	+11.649%	2	21	+67.286%
2025-07-31	54.6500	58.2900	54.6500	58.2900	-18.510%	17	23	+86.773%
2025-07-17	71.5300	71.5300	71.5300	71.5300	-14.387%	2	17	+52.202%
2025-06-27	83.5500	83.5500	83.5500	83.5500	-25.448%	1	17	+30.305%
2025-05-15	111.8900	112.0700	111.8900	112.0700	-12.445%	3	18	-2.855%
2025-05-06	128.0000	128.0000	128.0000	128.0000	+1.026%	1	16	-14.945%
2025-05-05	128.0500	128.0500	126.7000	126.7000	-0.783%	10	15	-14.073%
2025-05-02	127.7000	127.7000	127.7000	127.7000	-3.732%	8	5	-14.745%
2025-05-01	132.6500	132.6500	132.6500	132.6500	-17.721%	1	2	-17.927%
2025-02-25	161.2200	161.2200	161.2200	161.2200	+3.625%	1	2	-32.471%
2025-02-24	155.4500	155.5800	155.4500	155.5800	+2.295%	2	361	-30.023%
2025-02-21	151.6500	152.0900	151.6500	152.0900	+5.457%	6	359	-28.417%
2025-02-20	144.4500	144.4500	144.2200	144.2200	-1.145%	2	356	-24.511%
2025-02-19	149.4500	150.4800	145.8900	145.8900	-4.165%	234	356	-25.375%
2025-02-14	152.2300	152.2300	152.2300	152.2300	+0.442%	2	121	-28.483%
2025-02-12	151.5000	151.5900	151.5000	151.5600	+1.650%	3	121	-28.167%
2025-02-11	149.2100	149.2100	149.1000	149.1000	-1.889%	4	119	-26.982%
2025-02-07	151.6700	151.9700	151.6700	151.9700	+2.933%	6	118	-28.361%
2025-02-05	147.4600	147.6400	147.4600	147.6400	-1.171%	2	115	-26.260%
2025-02-03	147.3400	149.3900	147.3400	149.3900	+3.685%	5	113	-27.124%
2025-01-31	144.0000	144.0800	144.0000	144.0800	-0.921%	4	108	-24.438%
2025-01-30	144.4100	145.6400	144.1200	145.4200	+22.521%	104	108	-25.134%
2025-01-28	118.6800	118.6900	118.6800	118.6900	-8.028%	2	4	-8.274%
2025-01-27	129.0500	129.0500	129.0500	129.0500	-2.138%	1	2	-15.637%
2025-01-17	131.9100	131.9100	131.8700	131.8700	-2.758%	4	1	-17.441%
2024-11-27	135.9200	135.9200	135.6100	135.6100	-10.216%	2	1	-19.718%
2024-10-07	151.1900	151.1900	151.0400	151.0400	+27.192%	5	1	-27.920%
2024-06-24	118.7500	118.7500	118.7500	118.7500	-0.042%	1	6	-8.320%
2024-06-21	118.8000	118.8000	118.8000	118.8000	-9.472%	2	5	-8.359%
2024-06-11	131.2300	131.2300	131.2300	131.2300	-1.182%	5	5	-17.039%
2024-05-22	132.4600	132.8000	132.4600	132.8000	+1.833%	19	33	-18.020%
2024-05-21	131.3400	131.3400	130.4100	130.4100	-7.746%	14	14	-16.517%
2024-04-15	141.3600	141.3600	141.3600	141.3600	+1.610%	10	20	-22.984%
2024-04-09	139.1500	139.1500	139.1100	139.1200	-18.548%	10	10	-21.744%
2024-01-17	173.0000	173.0000	170.8000	170.8000	0.000%	2	0	-36.259%