Dark

MSFT20261218P600
MSFT Dec 18 2026 600.00 Put (MSFT261218P00600000)
option OPRA

EOD

Aug 3, 2026

120.00-40.887%(-83.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	120.0000	120.0000	120.0000	120.0000	-40.887%	1	22	0.000%
2026-07-28	200.7000	203.0000	200.7000	203.0000	-5.992%	70	21	-40.887%
2026-07-10	215.9400	215.9400	215.9400	215.9400	+36.240%	1	1	-44.429%
2026-05-29	158.5000	158.5000	158.5000	158.5000	-19.256%	1	1	-24.290%
2026-04-30	193.9000	196.3000	193.9000	196.3000	+12.577%	6	7	-38.869%
2026-04-28	174.3700	174.3700	174.3700	174.3700	-1.569%	2	7	-31.181%
2026-04-24	182.0000	182.0000	177.1500	177.1500	-2.240%	3	7	-32.261%
2026-04-23	181.2100	181.2100	181.2100	181.2100	+7.029%	2	6	-33.778%
2026-04-22	169.3100	169.3100	169.3100	169.3100	-7.329%	4	4	-29.124%
2026-04-20	182.7000	182.7000	182.7000	182.7000	+6.524%	2	4	-34.319%
2026-04-17	171.5100	171.5100	171.5100	171.5100	-28.538%	2	2	-30.033%
2026-03-27	240.0000	240.0000	240.0000	240.0000	+19.713%	1	68	-50.000%
2026-02-06	200.4800	200.4800	200.4800	200.4800	+20.048%	1	68	-40.144%
2026-01-30	167.0000	167.0000	167.0000	167.0000	-5.452%	1	75	-28.144%
2026-01-29	170.8400	176.7300	170.8400	176.6300	+12.489%	82	74	-32.061%
2026-01-21	156.5300	157.7000	156.5300	157.0200	+7.079%	7	152	-23.577%
2026-01-20	146.4900	146.6400	146.4900	146.6400	+10.672%	15	149	-18.167%
2026-01-13	134.0000	134.0000	132.5000	132.5000	+6.255%	4	134	-9.434%
2026-01-12	124.7000	124.7000	124.7000	124.7000	+4.439%	1	135	-3.769%
2026-01-07	119.4000	119.4000	119.4000	119.4000	-5.984%	1	134	+0.503%
2026-01-06	127.0000	127.0000	127.0000	127.0000	-0.416%	1	135	-5.512%
2026-01-05	128.0000	128.0000	127.5300	127.5300	+9.656%	3	134	-5.904%
2025-12-24	116.3000	116.3000	116.3000	116.3000	-2.962%	2	134	+3.181%
2025-12-19	119.8500	119.8500	119.8500	119.8500	+2.655%	1	134	+0.125%
2025-12-08	116.7500	116.7500	116.7500	116.7500	-7.290%	1	134	+2.784%
2025-12-04	125.9300	125.9300	125.9300	125.9300	-0.048%	1	134	-4.709%
2025-11-25	125.6000	125.9900	125.6000	125.9900	+3.926%	85	133	-4.754%
2025-11-19	121.2300	121.2300	121.2300	121.2300	+4.419%	1	48	-1.015%
2025-11-18	116.1000	116.1000	116.1000	116.1000	+3.587%	1	47	+3.359%
2025-11-06	112.0800	112.0800	112.0800	112.0800	+7.521%	1	46	+7.066%
2025-11-05	104.1300	104.2500	104.1300	104.2400	+8.043%	34	45	+15.119%
2025-11-03	96.0500	96.4800	96.0500	96.4800	-1.501%	9	32	+24.378%
2025-10-31	96.5000	98.0500	96.5000	97.9500	+7.366%	5	32	+22.511%
2025-10-30	91.2300	91.2300	91.2300	91.2300	-1.533%	1	33	+31.536%
2025-10-22	93.1200	93.1200	92.6500	92.6500	-7.581%	10	33	+29.520%
2025-10-15	100.2000	100.2500	100.2000	100.2500	+7.680%	2	38	+19.701%
2025-10-07	93.1800	93.1800	93.1000	93.1000	+4.630%	2	38	+28.894%
2025-10-06	88.9800	88.9800	88.9800	88.9800	-5.941%	1	38	+34.862%
2025-10-01	94.6000	94.6000	94.6000	94.6000	-1.098%	1	38	+26.850%
2025-09-29	96.2000	96.2000	95.6500	95.6500	-1.897%	2	39	+25.457%
2025-09-19	96.9000	98.6100	96.9000	97.5000	-0.713%	12	39	+23.077%
2025-08-22	98.2000	98.2000	98.2000	98.2000	+10.275%	1	39	+22.200%
2025-08-01	89.0500	89.0500	89.0500	89.0500	+12.722%	2	39	+34.756%
2025-07-31	79.0000	79.0000	79.0000	79.0000	-20.065%	2	39	+51.899%
2025-07-28	98.8400	98.8400	98.8300	98.8300	-0.573%	2	39	+21.421%
2025-07-17	99.4000	99.4000	99.4000	99.4000	-1.535%	1	37	+20.724%
2025-07-15	100.9500	100.9500	100.9500	100.9500	-4.313%	1	37	+18.871%
2025-07-14	105.7000	105.7000	105.5000	105.5000	-3.829%	2	36	+13.744%
2025-07-08	109.8000	109.8000	109.7000	109.7000	-13.178%	2	35	+9.389%
2025-06-11	126.3500	126.3500	126.3500	126.3500	-5.249%	1	34	-5.026%
2025-06-05	133.3500	133.3500	133.3500	133.3500	-4.134%	1	33	-10.011%
2025-06-02	138.6500	139.5500	138.5000	139.1000	-24.394%	62	32	-13.731%
2025-01-30	184.2200	184.2200	183.9800	183.9800	+19.058%	3	4	-34.776%
2025-01-28	154.0000	154.5300	154.0000	154.5300	-7.066%	3	4	-22.345%
2025-01-27	166.2800	166.2800	166.2800	166.2800	+4.710%	1	1	-27.833%
2024-12-09	158.8000	158.8000	158.8000	158.8000	+1.276%	5	5	-24.433%
2024-12-06	157.1000	157.1000	156.8000	156.8000	-13.361%	10	5	-23.469%
2024-07-31	182.5300	182.5300	180.9800	180.9800	+14.689%	4	5	-33.694%
2024-07-17	157.1500	157.8000	157.1500	157.8000	+11.915%	4	5	-23.954%
2024-07-11	141.0000	141.0000	141.0000	141.0000	-1.399%	1	6	-14.894%
2024-07-10	143.0000	143.0000	143.0000	143.0000	-0.556%	1	5	-16.084%
2024-07-09	139.0000	143.8000	139.0000	143.8000	+4.203%	3	4	-16.551%
2024-07-08	138.0000	138.0000	138.0000	138.0000	-11.254%	1	1	-13.043%
2024-06-21	155.5000	155.5000	155.5000	155.5000	+0.420%	2	1	-22.830%
2024-06-20	154.8500	154.8500	154.8500	154.8500	-13.492%	1	1	-22.506%
2024-05-30	177.0000	179.0000	177.0000	179.0000	+4.985%	3	2	-32.961%
2024-05-29	170.5000	170.5000	170.5000	170.5000	+1.163%	1	2	-29.619%
2024-05-23	167.2300	168.5400	167.2300	168.5400	-0.018%	2	2	-28.800%
2024-05-21	168.5700	168.5700	168.5700	168.5700	-6.495%	1	2	-28.813%
2024-05-17	180.2800	180.2800	180.2800	180.2800	-4.106%	2	2	-33.437%
2024-05-07	188.0000	188.0000	188.0000	188.0000	-2.842%	1	1	-36.170%
2024-05-03	193.5000	193.5000	193.5000	193.5000	+2.926%	20	0	-37.984%
2024-02-22	188.0000	188.0000	188.0000	188.0000	-2.717%	16	0	-36.170%
2024-02-15	193.2500	193.2500	193.2500	193.2500	+3.536%	10	0	-37.904%
2024-02-08	186.4500	186.6500	186.4500	186.6500	-0.639%	2	0	-35.709%
2024-02-07	187.8500	187.8500	187.8500	187.8500	-3.240%	100	0	-36.119%
2024-02-02	194.1400	194.1400	194.1400	194.1400	0.000%	1	0	-38.189%