Dark

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

EOD

Sep 25, 2026

86.00-20.956%(-22.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	89.2500	89.2500	86.0000	86.0000	-20.956%	2	32	0.000%
2026-09-24	107.3900	108.8000	107.3900	108.8000	+3.128%	2	32	-20.956%
2026-09-02	105.5000	105.5000	105.5000	105.5000	+3.431%	1	31	-18.483%
2026-09-01	102.0000	102.0000	102.0000	102.0000	+12.707%	4	32	-15.686%
2026-08-28	89.0900	90.5000	88.0000	90.5000	-8.075%	4	32	-4.972%
2026-08-27	98.4500	98.4500	98.4500	98.4500	-7.228%	1	30	-12.646%
2026-08-26	106.0000	106.1200	106.0000	106.1200	-10.598%	2	30	-18.960%
2026-08-17	118.7000	118.7000	118.7000	118.7000	+11.981%	1	29	-27.548%
2026-08-14	106.0000	106.0000	106.0000	106.0000	-2.841%	1	30	-18.868%
2026-08-12	109.1000	109.1000	109.1000	109.1000	+9.100%	1	30	-21.173%
2026-08-10	96.5500	100.4500	96.5500	100.0000	-4.580%	7	29	-14.000%
2026-08-07	104.8000	104.8000	104.8000	104.8000	-3.632%	1	24	-17.939%
2026-08-06	108.7500	108.7500	108.7500	108.7500	-1.136%	5	23	-20.920%
2026-08-04	110.0000	110.0000	110.0000	110.0000	-8.333%	1	23	-21.818%
2026-08-03	120.0000	120.0000	120.0000	120.0000	-40.887%	1	22	-28.333%
2026-07-28	200.7000	203.0000	200.7000	203.0000	-5.992%	70	21	-57.635%
2026-07-10	215.9400	215.9400	215.9400	215.9400	+36.240%	1	1	-60.174%
2026-05-29	158.5000	158.5000	158.5000	158.5000	-19.256%	1	1	-45.741%
2026-04-30	193.9000	196.3000	193.9000	196.3000	+12.577%	6	7	-56.190%
2026-04-28	174.3700	174.3700	174.3700	174.3700	-1.569%	2	7	-50.680%
2026-04-24	182.0000	182.0000	177.1500	177.1500	-2.240%	3	7	-51.454%
2026-04-23	181.2100	181.2100	181.2100	181.2100	+7.029%	2	6	-52.541%
2026-04-22	169.3100	169.3100	169.3100	169.3100	-7.329%	4	4	-49.206%
2026-04-20	182.7000	182.7000	182.7000	182.7000	+6.524%	2	4	-52.928%
2026-04-17	171.5100	171.5100	171.5100	171.5100	-28.538%	2	2	-49.857%
2026-03-27	240.0000	240.0000	240.0000	240.0000	+19.713%	1	68	-64.167%
2026-02-06	200.4800	200.4800	200.4800	200.4800	+20.048%	1	68	-57.103%
2026-01-30	167.0000	167.0000	167.0000	167.0000	-5.452%	1	75	-48.503%
2026-01-29	170.8400	176.7300	170.8400	176.6300	+12.489%	82	74	-51.311%
2026-01-21	156.5300	157.7000	156.5300	157.0200	+7.079%	7	152	-45.230%
2026-01-20	146.4900	146.6400	146.4900	146.6400	+10.672%	15	149	-41.353%
2026-01-13	134.0000	134.0000	132.5000	132.5000	+6.255%	4	134	-35.094%
2026-01-12	124.7000	124.7000	124.7000	124.7000	+4.439%	1	135	-31.034%
2026-01-07	119.4000	119.4000	119.4000	119.4000	-5.984%	1	134	-27.973%
2026-01-06	127.0000	127.0000	127.0000	127.0000	-0.416%	1	135	-32.283%
2026-01-05	128.0000	128.0000	127.5300	127.5300	+9.656%	3	134	-32.565%
2025-12-24	116.3000	116.3000	116.3000	116.3000	-2.962%	2	134	-26.053%
2025-12-19	119.8500	119.8500	119.8500	119.8500	+2.655%	1	134	-28.244%
2025-12-08	116.7500	116.7500	116.7500	116.7500	-7.290%	1	134	-26.338%
2025-12-04	125.9300	125.9300	125.9300	125.9300	-0.048%	1	134	-31.708%
2025-11-25	125.6000	125.9900	125.6000	125.9900	+3.926%	85	133	-31.741%
2025-11-19	121.2300	121.2300	121.2300	121.2300	+4.419%	1	48	-29.060%
2025-11-18	116.1000	116.1000	116.1000	116.1000	+3.587%	1	47	-25.926%
2025-11-06	112.0800	112.0800	112.0800	112.0800	+7.521%	1	46	-23.269%
2025-11-05	104.1300	104.2500	104.1300	104.2400	+8.043%	34	45	-17.498%
2025-11-03	96.0500	96.4800	96.0500	96.4800	-1.501%	9	32	-10.862%
2025-10-31	96.5000	98.0500	96.5000	97.9500	+7.366%	5	32	-12.200%
2025-10-30	91.2300	91.2300	91.2300	91.2300	-1.533%	1	33	-5.733%
2025-10-22	93.1200	93.1200	92.6500	92.6500	-7.581%	10	33	-7.178%
2025-10-15	100.2000	100.2500	100.2000	100.2500	+7.680%	2	38	-14.214%
2025-10-07	93.1800	93.1800	93.1000	93.1000	+4.630%	2	38	-7.626%
2025-10-06	88.9800	88.9800	88.9800	88.9800	-5.941%	1	38	-3.349%
2025-10-01	94.6000	94.6000	94.6000	94.6000	-1.098%	1	38	-9.091%
2025-09-29	96.2000	96.2000	95.6500	95.6500	-1.897%	2	39	-10.089%
2025-09-19	96.9000	98.6100	96.9000	97.5000	-0.713%	12	39	-11.795%
2025-08-22	98.2000	98.2000	98.2000	98.2000	+10.275%	1	39	-12.424%
2025-08-01	89.0500	89.0500	89.0500	89.0500	+12.722%	2	39	-3.425%
2025-07-31	79.0000	79.0000	79.0000	79.0000	-20.065%	2	39	+8.861%
2025-07-28	98.8400	98.8400	98.8300	98.8300	-0.573%	2	39	-12.982%
2025-07-17	99.4000	99.4000	99.4000	99.4000	-1.535%	1	37	-13.481%
2025-07-15	100.9500	100.9500	100.9500	100.9500	-4.313%	1	37	-14.809%
2025-07-14	105.7000	105.7000	105.5000	105.5000	-3.829%	2	36	-18.483%
2025-07-08	109.8000	109.8000	109.7000	109.7000	-13.178%	2	35	-21.604%
2025-06-11	126.3500	126.3500	126.3500	126.3500	-5.249%	1	34	-31.935%
2025-06-05	133.3500	133.3500	133.3500	133.3500	-4.134%	1	33	-35.508%
2025-06-02	138.6500	139.5500	138.5000	139.1000	-24.394%	62	32	-38.174%
2025-01-30	184.2200	184.2200	183.9800	183.9800	+19.058%	3	4	-53.256%
2025-01-28	154.0000	154.5300	154.0000	154.5300	-7.066%	3	4	-44.347%
2025-01-27	166.2800	166.2800	166.2800	166.2800	+4.710%	1	1	-48.280%
2024-12-09	158.8000	158.8000	158.8000	158.8000	+1.276%	5	5	-45.844%
2024-12-06	157.1000	157.1000	156.8000	156.8000	-13.361%	10	5	-45.153%
2024-07-31	182.5300	182.5300	180.9800	180.9800	+14.689%	4	5	-52.481%
2024-07-17	157.1500	157.8000	157.1500	157.8000	+11.915%	4	5	-45.501%
2024-07-11	141.0000	141.0000	141.0000	141.0000	-1.399%	1	6	-39.007%
2024-07-10	143.0000	143.0000	143.0000	143.0000	-0.556%	1	5	-39.860%
2024-07-09	139.0000	143.8000	139.0000	143.8000	+4.203%	3	4	-40.195%
2024-07-08	138.0000	138.0000	138.0000	138.0000	-11.254%	1	1	-37.681%
2024-06-21	155.5000	155.5000	155.5000	155.5000	+0.420%	2	1	-44.695%
2024-06-20	154.8500	154.8500	154.8500	154.8500	-13.492%	1	1	-44.462%
2024-05-30	177.0000	179.0000	177.0000	179.0000	+4.985%	3	2	-51.955%
2024-05-29	170.5000	170.5000	170.5000	170.5000	+1.163%	1	2	-49.560%
2024-05-23	167.2300	168.5400	167.2300	168.5400	-0.018%	2	2	-48.974%
2024-05-21	168.5700	168.5700	168.5700	168.5700	-6.495%	1	2	-48.983%
2024-05-17	180.2800	180.2800	180.2800	180.2800	-4.106%	2	2	-52.296%
2024-05-07	188.0000	188.0000	188.0000	188.0000	-2.842%	1	1	-54.255%
2024-05-03	193.5000	193.5000	193.5000	193.5000	+2.926%	20	0	-55.556%
2024-02-22	188.0000	188.0000	188.0000	188.0000	-2.717%	16	0	-54.255%
2024-02-15	193.2500	193.2500	193.2500	193.2500	+3.536%	10	0	-55.498%
2024-02-08	186.4500	186.6500	186.4500	186.6500	-0.639%	2	0	-53.924%
2024-02-07	187.8500	187.8500	187.8500	187.8500	-3.240%	100	0	-54.219%
2024-02-02	194.1400	194.1400	194.1400	194.1400	0.000%	1	0	-55.702%