Dark

MSFT20281215P195
MSFT Dec 15 2028 195.00 Put (MSFT281215P00195000)
option OPRA

EOD

Aug 3, 2026

4.10-9.890%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0500	4.1000	4.0500	4.1000	-9.890%	2	4,140	0.000%
2026-07-31	4.6000	4.6000	4.5400	4.5500	+4.598%	4	4,141	-9.890%
2026-07-30	5.0000	5.0000	4.3500	4.3500	-40.897%	2	4,142	-5.747%
2026-07-28	7.6000	7.6000	7.3600	7.3600	-8.571%	3	4,142	-44.293%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-2.895%	1	4,145	-49.068%
2026-07-16	8.4000	8.4000	8.2900	8.2900	-2.009%	61	4,145	-50.543%
2026-07-15	8.4600	8.4600	8.4600	8.4600	-7.642%	1	4,205	-51.537%
2026-07-14	9.1600	9.1600	9.1600	9.1600	+7.135%	1	4,206	-55.240%
2026-07-13	8.5200	8.5500	8.5000	8.5500	-5.000%	13	4,206	-52.047%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-3.743%	15	4,215	-54.444%
2026-07-09	9.5000	9.5000	8.9500	9.3500	+3.429%	23	4,230	-56.150%
2026-07-08	9.0800	9.0900	9.0000	9.0400	+2.727%	36	4,250	-54.646%
2026-07-07	8.7700	8.8000	8.7700	8.8000	-7.853%	46	4,271	-53.409%
2026-06-30	9.5500	9.5500	9.5500	9.5500	-1.036%	1	4,279	-57.068%
2026-06-29	9.3000	9.6500	9.3000	9.6500	-11.060%	11	4,278	-57.513%
2026-06-25	10.7000	10.8700	10.7000	10.8500	+20.556%	47	4,278	-62.212%
2026-06-23	9.0500	9.0500	9.0000	9.0000	-4.762%	3	4,303	-54.444%
2026-06-22	9.4500	9.4500	9.4500	9.4500	+5.000%	1	4,306	-56.614%
2026-06-18	9.0000	9.0000	8.5000	9.0000	+17.035%	3	4,306	-54.444%
2026-06-15	7.6900	7.7000	7.6500	7.6900	+5.632%	4	4,306	-46.684%
2026-06-10	7.2800	7.2800	7.2800	7.2800	+4.000%	1	4,306	-43.681%
2026-06-09	7.0000	7.0000	7.0000	7.0000	+7.692%	1	4,307	-41.429%
2026-06-08	6.3000	6.5000	6.3000	6.5000	+13.043%	2	4,306	-36.923%
2026-06-05	5.7500	5.7500	5.7500	5.7500	+0.524%	1	4,306	-28.696%
2026-06-04	5.9500	5.9500	5.7200	5.7200	-5.298%	20	4,307	-28.322%
2026-06-03	6.1900	6.1900	5.7000	6.0400	+7.092%	70	4,327	-32.119%
2026-06-02	5.3700	5.9700	4.7300	5.6400	+22.876%	282	4,340	-27.305%
2026-06-01	4.5900	4.9800	3.6600	4.5900	-16.241%	448	4,353	-10.675%
2026-05-29	5.4800	5.4800	5.4800	5.4800	-10.894%	1	4,571	-25.182%
2026-05-28	6.1500	6.1500	6.1500	6.1500	-6.818%	1	4,571	-33.333%
2026-05-27	6.6000	6.6000	6.6000	6.6000	0.000%	2	4,570	-37.879%
2026-05-26	6.5500	6.6000	6.4000	6.6000	+6.452%	3	4,569	-37.879%
2026-05-22	6.2500	6.2500	6.1500	6.2000	+0.813%	10	4,568	-33.871%
2026-05-21	6.2500	6.3500	6.1500	6.1500	0.000%	22	4,569	-33.333%
2026-05-20	6.4000	6.4000	6.1200	6.1500	+2.500%	4	4,569	-33.333%
2026-05-19	5.8500	6.3000	5.8500	6.0000	0.000%	283	4,466	-31.667%
2026-05-18	6.1400	6.1400	6.0000	6.0000	0.000%	3	4,466	-31.667%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-3.537%	1	4,466	-31.667%
2026-05-08	6.5200	6.5200	6.1800	6.2200	-1.113%	10	4,466	-34.084%
2026-05-06	6.2900	6.2900	6.2900	6.2900	+3.624%	1	4,469	-34.817%
2026-05-05	6.2100	6.9500	6.0100	6.0700	-2.880%	76	4,469	-32.455%
2026-05-04	6.3200	6.4400	5.8000	6.2500	+1.626%	23	4,477	-34.400%
2026-05-01	6.1500	6.1500	6.1500	6.1500	-9.559%	3	4,482	-33.333%
2026-04-30	6.6500	7.3000	6.6500	6.8000	+1.949%	75	4,482	-39.706%
2026-04-29	6.7000	7.3000	5.7700	6.6700	+5.371%	40	4,480	-38.531%
2026-04-28	6.5000	6.5000	6.3300	6.3300	-3.359%	6	4,486	-35.229%
2026-04-27	6.8100	7.1500	6.5100	6.5500	-5.072%	72	4,486	-37.405%
2026-04-24	6.8200	7.3500	6.5600	6.9000	-2.954%	27	4,481	-40.580%
2026-04-23	6.6200	7.1100	6.6200	7.1100	+12.857%	17	4,474	-42.335%
2026-04-22	6.5700	6.5700	6.1000	6.3000	-4.977%	28	4,474	-34.921%
2026-04-21	6.6800	6.8200	6.0700	6.6300	-3.913%	40	4,483	-38.160%
2026-04-20	6.6700	6.9000	6.6700	6.9000	+2.679%	33	4,483	-40.580%
2026-04-17	6.7500	7.2400	6.1500	6.7200	-5.352%	68	4,492	-38.988%
2026-04-16	7.0000	7.5000	6.5000	7.1000	-7.190%	124	4,498	-42.254%
2026-04-15	8.4000	8.4000	7.6000	7.6500	-20.229%	10	4,528	-46.405%
2026-04-13	9.5900	9.5900	9.5900	9.5900	+0.419%	1	4,536	-57.247%
2026-04-06	9.5500	9.5500	9.5500	9.5500	-1.546%	2	4,535	-57.068%
2026-04-02	9.7000	9.7000	9.7000	9.7000	-3.000%	1	4,535	-57.732%
2026-04-01	9.3900	10.0000	9.0000	10.0000	-0.794%	96	4,535	-59.000%
2026-03-31	10.0800	10.0800	10.0800	10.0800	-7.777%	1	4,630	-59.325%
2026-03-30	10.5700	10.9300	10.5700	10.9300	+0.367%	2	4,631	-62.489%
2026-03-27	10.5700	11.0600	10.5000	10.8900	+7.080%	318	4,631	-62.351%
2026-03-26	9.4200	10.2100	9.4200	10.1700	+3.882%	416	4,748	-59.685%
2026-03-25	9.2800	9.8700	9.2800	9.7900	+2.406%	702	5,090	-58.121%
2026-03-24	9.6600	9.7900	9.0600	9.5600	+5.752%	1,540	4,570	-57.113%
2026-03-23	8.9500	9.2100	8.2800	9.0400	-0.877%	6,611	4,450	-54.646%
2026-03-20	8.4300	9.3000	8.4000	9.1200	+11.220%	1,601	1,145	-55.044%
2026-03-19	8.0300	8.2000	8.0300	8.2000	+1.863%	57	413	-50.000%
2026-03-18	7.8200	8.1200	7.1900	8.0500	+5.091%	259	463	-49.068%
2026-03-17	7.5700	7.8000	7.4900	7.6600	-0.777%	251	357	-46.475%
2026-03-16	7.9800	8.0700	7.6700	7.7200	-5.623%	188	229	-46.891%
2026-03-13	7.8500	8.2000	7.6000	8.1800	+4.204%	226	224	-49.878%
2026-03-12	7.8200	7.8500	7.5000	7.8500	-1.382%	78	191	-47.771%
2026-03-11	7.9100	7.9800	7.8000	7.9600	+2.975%	23	162	-48.492%
2026-03-10	7.7500	8.1100	7.5000	7.7300	-3.375%	385	164	-46.960%
2026-03-09	7.9200	8.0000	7.8500	8.0000	+1.266%	12	140	-48.750%
2026-03-06	7.9000	7.9000	7.9000	7.9000	0.000%	3	128	-48.101%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+1.804%	1	125	-48.101%
2026-03-04	7.8600	7.8600	7.7600	7.7600	+9.296%	6	124	-47.165%
2026-03-03	8.7000	8.7000	7.1000	7.1000	-15.976%	3	124	-42.254%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-2.874%	3	123	-51.479%
2026-02-27	8.4500	9.0000	8.3800	8.7000	+8.075%	59	126	-52.874%
2026-02-26	7.9400	8.0500	7.9400	8.0500	-2.424%	8	0	-49.068%
2026-02-25	8.0500	8.6700	8.0500	8.2500	-7.303%	89	0	-50.303%
2026-02-24	8.9000	8.9500	8.6500	8.9000	0.000%	69	0	-53.933%