Dark

MSFT20281215P185
MSFT Dec 15 2028 185.00 Put (MSFT281215P00185000)
option OPRA

EOD

Sep 29, 2026

2.11-17.899%(-0.46)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0600	2.1700	1.9800	2.1100	-17.899%	294	1,744	0.000%
2026-09-28	2.0700	2.5700	2.0200	2.5700	+23.558%	576	1,892	-17.899%
2026-09-25	2.0400	2.0800	2.0400	2.0800	-5.882%	6	2,192	+1.442%
2026-09-23	2.2100	2.2100	2.2100	2.2100	-10.163%	2	2,192	-4.525%
2026-09-22	2.4600	2.4600	2.4600	2.4600	+6.494%	60	2,192	-14.228%
2026-09-21	2.3300	2.3500	2.3100	2.3100	-3.750%	63	2,252	-8.658%
2026-09-18	2.4100	3.3200	2.2100	2.4000	+7.623%	1,429	2,251	-12.083%
2026-09-17	1.9700	2.4400	1.9700	2.2300	-5.106%	213	1,622	-5.381%
2026-09-15	2.3500	2.3500	2.3500	2.3500	+8.295%	3	1,673	-10.213%
2026-09-14	2.1200	2.4000	2.0900	2.1700	-3.556%	451	1,673	-2.765%
2026-09-04	2.3000	2.3300	2.2500	2.2500	+3.211%	401	1,429	-6.222%
2026-09-03	2.5500	2.5500	2.1800	2.1800	-11.020%	14	1,429	-3.211%
2026-09-02	2.4500	2.4500	2.4500	2.4500	+1.240%	1	1,429	-13.878%
2026-09-01	2.6200	2.6200	2.4200	2.4200	-4.724%	201	1,429	-12.810%
2026-08-28	2.5400	2.5400	2.5400	2.5400	-7.636%	3	1,228	-16.929%
2026-08-27	2.7500	2.7500	2.7100	2.7500	-3.509%	74	1,228	-23.273%
2026-08-26	2.8500	2.8500	2.8500	2.8500	-5.941%	2	1,296	-25.965%
2026-08-25	2.9100	3.0300	2.9100	3.0300	+3.767%	4	1,298	-30.363%
2026-08-24	3.0000	3.0000	2.9200	2.9200	-2.667%	71	1,301	-27.740%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,232	-29.667%
2026-08-19	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,232	-33.016%
2026-08-18	3.2400	3.3000	3.2400	3.2500	+8.333%	21	1,231	-35.077%
2026-08-17	3.0000	3.0000	3.0000	3.0000	+6.762%	1	1,230	-29.667%
2026-08-14	2.9900	3.1600	2.8100	2.8100	-6.333%	40	1,230	-24.911%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,224	-29.667%
2026-08-12	3.1800	3.2500	3.0300	3.1000	-2.516%	125	1,225	-31.935%
2026-08-11	3.5600	3.6600	3.1800	3.1800	-3.636%	78	1,282	-33.648%
2026-08-10	3.4800	3.6700	3.0800	3.3000	-5.172%	56	1,318	-36.061%
2026-08-07	3.3100	3.4800	3.3100	3.4800	-3.333%	9	1,286	-39.368%
2026-08-06	3.6400	3.8500	3.4700	3.6000	-2.703%	49	1,287	-41.389%
2026-08-05	3.4700	3.9600	3.4700	3.7000	+10.448%	33	1,270	-42.973%
2026-08-04	3.3700	3.3700	3.3500	3.3500	-6.162%	4	1,255	-37.015%
2026-08-03	3.6600	3.6600	3.4000	3.5700	-10.750%	55	1,253	-40.896%
2026-07-31	4.0000	4.0000	4.0000	4.0000	+9.589%	10	1,248	-47.250%
2026-07-30	5.0500	5.1500	3.5000	3.6500	-39.669%	106	1,258	-42.192%
2026-07-29	6.0000	6.0500	6.0000	6.0500	-3.200%	10	1,203	-65.124%
2026-07-28	6.2200	6.4000	6.2000	6.2500	-3.101%	20	1,202	-66.240%
2026-07-27	6.8000	6.8000	6.4500	6.4500	-9.155%	28	1,201	-67.287%
2026-07-23	7.4000	7.4000	7.0500	7.1000	-0.421%	27	1,228	-70.282%
2026-07-22	6.9200	7.1300	6.9200	7.1300	+5.318%	3	1,203	-70.407%
2026-07-20	7.4300	7.4300	6.7700	6.7700	-5.315%	16	1,201	-68.833%
2026-07-17	7.5000	7.6700	7.1500	7.1500	+6.557%	229	1,204	-70.490%
2026-07-16	7.3100	7.3100	6.1800	6.7100	-8.208%	387	1,157	-68.554%
2026-07-15	7.6000	7.6000	6.7500	7.3100	-4.941%	120	1,040	-71.135%
2026-07-14	7.6900	7.6900	7.6200	7.6900	+2.807%	9	1,029	-72.562%
2026-07-10	7.4700	7.4800	7.4600	7.4800	-4.225%	15	1,024	-71.791%
2026-07-09	7.8800	8.0200	7.8100	7.8100	+4.552%	6	1,024	-72.983%
2026-07-08	7.8200	7.8200	7.4700	7.4700	+1.633%	2	1,022	-71.754%
2026-07-07	7.1600	7.3500	7.0500	7.3500	-3.796%	16	1,023	-71.293%
2026-07-06	7.6500	7.6500	7.6400	7.6400	+0.792%	2	1,022	-72.382%
2026-07-01	7.5800	7.5800	7.5800	7.5800	-4.051%	1	1,020	-72.164%
2026-06-30	8.1200	8.1300	7.9000	7.9000	-0.629%	31	1,021	-73.291%
2026-06-29	8.1500	8.1500	7.4500	7.9500	-0.126%	63	1,010	-73.459%
2026-06-26	8.6900	8.6900	7.9600	7.9600	-7.657%	15	1,006	-73.492%
2026-06-25	8.4500	9.2500	8.3400	8.6200	+7.081%	495	1,002	-75.522%
2026-06-24	8.0100	8.0500	7.6000	8.0500	+7.048%	57	764	-73.789%
2026-06-23	7.4600	7.5200	7.4600	7.5200	-6.584%	10	774	-71.941%
2026-06-22	7.8700	8.1500	7.8700	8.0500	+5.921%	14	779	-73.789%
2026-06-18	7.5000	7.9000	7.5000	7.6000	-2.564%	15	630	-72.237%
2026-06-17	6.8000	7.9000	6.8000	7.8000	+12.230%	237	630	-72.949%
2026-06-16	6.7500	7.0000	6.7500	6.9500	+7.919%	8	630	-69.640%
2026-06-15	6.5000	6.5000	6.3200	6.4400	-6.936%	14	633	-67.236%
2026-06-12	6.7500	7.1200	6.6200	6.9200	-2.535%	23	627	-69.509%
2026-06-11	6.3500	7.1000	6.3000	7.1000	+16.393%	21	628	-70.282%
2026-06-10	6.1000	6.1000	6.1000	6.1000	+1.329%	1	626	-65.410%
2026-06-09	5.4700	6.0500	5.4700	6.0200	+7.500%	18	625	-64.950%
2026-06-08	5.2000	5.6000	5.2000	5.6000	+7.692%	17	613	-62.321%
2026-06-05	5.1000	5.2400	5.1000	5.2000	+2.161%	77	605	-59.423%
2026-06-04	4.8500	5.1700	4.8500	5.0900	-3.048%	145	604	-58.546%
2026-06-03	5.1000	5.2600	5.0500	5.2500	+8.025%	13	626	-59.810%
2026-06-02	4.0000	5.0700	4.0000	4.8600	+23.038%	84	624	-56.584%
2026-06-01	4.4000	4.4000	3.9500	3.9500	-8.140%	24	642	-46.582%
2026-05-29	5.0000	5.0000	4.3000	4.3000	-14.000%	28	645	-50.930%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-13.793%	1	646	-57.800%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+4.505%	1	647	-63.621%
2026-05-26	5.3000	5.5500	5.3000	5.5500	+4.128%	3	646	-61.982%
2026-05-22	5.2000	5.3300	5.2000	5.3300	+0.566%	7	643	-60.413%
2026-05-21	4.8800	5.3600	4.8800	5.3000	0.000%	86	636	-60.189%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+3.516%	2	636	-60.189%
2026-05-18	5.1200	5.1200	5.1200	5.1200	-8.244%	4	630	-58.789%
2026-05-14	5.5800	5.5800	5.5800	5.5800	+11.155%	3	630	-62.186%
2026-05-13	5.7500	5.7500	5.0200	5.0200	-4.924%	43	588	-57.968%
2026-05-08	5.2800	5.2800	5.2800	5.2800	+4.554%	4	588	-60.038%
2026-05-07	4.9500	5.3100	4.9500	5.0500	-2.885%	13	584	-58.218%
2026-05-06	5.3000	5.3000	5.2000	5.2000	-5.455%	4	579	-59.423%
2026-05-05	5.2200	5.5000	5.0000	5.5000	-0.362%	27	575	-61.636%
2026-05-04	5.4600	6.0000	5.0300	5.5200	+6.154%	143	572	-61.775%
2026-05-01	5.1900	6.0000	5.1700	5.2000	-8.772%	100	558	-59.423%
2026-04-30	6.0000	6.6500	5.7000	5.7000	+4.972%	41	558	-62.982%
2026-04-29	5.9400	5.9400	5.4300	5.4300	-2.162%	11	545	-61.142%
2026-04-28	5.7800	6.0000	5.4500	5.5500	-4.310%	26	543	-61.982%
2026-04-27	5.9600	6.0000	5.4000	5.8000	-0.172%	106	540	-63.621%
2026-04-24	5.8700	5.8700	5.8100	5.8100	-3.005%	11	519	-63.683%
2026-04-23	5.7200	5.9900	5.7200	5.9900	+9.506%	8	514	-64.775%
2026-04-22	5.5000	5.5000	5.3000	5.4700	-4.870%	23	512	-61.426%
2026-04-21	5.7000	5.8000	5.7000	5.7500	+1.770%	4	513	-63.304%
2026-04-20	5.8900	5.8900	5.6500	5.6500	-3.087%	29	513	-62.655%
2026-04-17	5.7400	5.8500	5.6500	5.8300	-4.426%	19	484	-63.808%
2026-04-16	5.7000	6.5200	5.7000	6.1000	-4.239%	265	473	-65.410%
2026-04-15	6.4100	6.8100	6.2500	6.3700	-16.732%	129	352	-66.876%
2026-04-14	7.6600	7.6600	7.6500	7.6500	-8.929%	2	328	-72.418%
2026-04-10	7.7000	8.4000	7.7000	8.4000	+6.061%	6	327	-74.881%
2026-04-09	8.1700	8.1700	7.9200	7.9200	+4.901%	4	321	-73.359%
2026-04-08	7.7200	7.7200	7.2500	7.5500	-10.119%	9	319	-72.053%
2026-04-07	7.7500	8.4000	7.7500	8.4000	+1.205%	16	316	-74.881%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+1.840%	1	303	-74.578%
2026-04-02	8.4200	8.5700	8.1500	8.1500	-4.678%	138	273	-74.110%
2026-04-01	8.0300	8.5600	7.8400	8.5500	+3.636%	585	0	-75.322%
2026-03-31	8.8600	9.1800	8.2500	8.2500	-12.698%	184	0	-74.424%
2026-03-30	9.2600	9.7200	9.0100	9.4500	0.000%	485	0	-77.672%