Dark

MSFT20281215P200
MSFT Dec 15 2028 200.00 Put (MSFT281215P00200000)
option OPRA

EOD

Sep 28, 2026

2.55-1.923%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.5500	2.5500	2.5500	2.5500	-1.923%	1	156	0.000%
2026-09-25	2.6000	2.6000	2.6000	2.6000	-12.752%	1	155	-1.923%
2026-09-22	2.9800	2.9800	2.9800	2.9800	-0.667%	1	155	-14.430%
2026-09-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	156	-15.000%
2026-09-15	3.0000	3.0000	3.0000	3.0000	-6.542%	1	157	-15.000%
2026-09-09	3.2100	3.2100	3.2100	3.2100	+7.000%	1	156	-20.561%
2026-09-04	3.0000	3.0200	3.0000	3.0000	-12.281%	3	153	-15.000%
2026-09-01	3.4200	3.4200	3.4200	3.4200	-5.000%	3	153	-25.439%
2026-08-27	3.6000	3.6000	3.6000	3.6000	-2.703%	9	150	-29.167%
2026-08-26	3.6500	3.7000	3.6300	3.7000	-3.896%	17	159	-31.081%
2026-08-14	3.8500	3.8500	3.8500	3.8500	-15.011%	1	176	-33.766%
2026-08-10	4.5300	4.5300	4.5300	4.5300	+2.257%	1	177	-43.709%
2026-08-07	4.4300	4.4300	4.4300	4.4300	-0.449%	1	178	-42.438%
2026-08-03	4.5500	4.5500	4.4500	4.4500	-10.101%	2	177	-42.697%
2026-07-31	5.3500	5.3500	4.9000	4.9500	-1.000%	6	178	-48.485%
2026-07-30	5.0000	5.1800	4.6500	5.0000	-38.272%	89	181	-49.000%
2026-07-29	8.0100	8.1000	7.7500	8.1000	+0.746%	4	233	-68.519%
2026-07-28	8.2000	8.2000	8.0400	8.0400	-14.011%	3	231	-68.284%
2026-07-24	9.3500	9.3500	9.3500	9.3500	-3.905%	1	232	-72.727%
2026-07-23	9.3500	9.7300	9.3500	9.7300	+8.111%	3	233	-73.792%
2026-07-22	8.9500	9.0000	8.9500	9.0000	+2.273%	2	230	-71.667%
2026-07-21	8.8000	8.8000	8.8000	8.8000	+3.651%	1	228	-71.023%
2026-07-20	8.4900	8.4900	8.4900	8.4900	-9.295%	10	229	-69.965%
2026-07-15	9.5200	9.5200	9.3300	9.3600	-3.505%	12	239	-72.756%
2026-07-13	9.3000	9.7000	9.3000	9.7000	-3.483%	3	242	-73.711%
2026-07-09	10.0500	10.0500	10.0500	10.0500	+9.239%	1	243	-74.627%
2026-07-07	9.2100	9.2100	9.2000	9.2000	-3.766%	10	242	-72.283%
2026-07-06	9.3900	9.5600	9.3900	9.5600	-1.443%	2	243	-73.326%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-0.513%	1	243	-73.711%
2026-07-01	9.8000	10.0700	9.7500	9.7500	-5.340%	15	243	-73.846%
2026-06-30	10.5700	10.5700	10.2100	10.3000	-0.962%	4	234	-75.243%
2026-06-29	10.4000	10.4000	10.4000	10.4000	-0.574%	2	234	-75.481%
2026-06-26	10.4600	10.4600	10.4600	10.4600	-9.043%	1	234	-75.621%
2026-06-25	10.9200	11.5300	10.9200	11.5000	+20.925%	26	233	-77.826%
2026-06-24	9.5100	9.5100	9.5100	9.5100	-7.220%	1	228	-73.186%
2026-06-22	10.0000	10.5400	10.0000	10.2500	+4.699%	20	228	-75.122%
2026-06-18	9.7900	9.7900	9.7900	9.7900	+1.451%	1	206	-73.953%
2026-06-17	8.8000	9.6500	8.8000	9.6500	+9.659%	6	206	-73.575%
2026-06-16	8.8000	8.8000	8.8000	8.8000	+2.684%	1	206	-71.023%
2026-06-15	8.5700	8.5700	8.5700	8.5700	+1.540%	1	205	-70.245%
2026-06-11	8.4400	8.4400	8.4400	8.4400	+5.500%	2	205	-69.787%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+23.077%	1	204	-68.125%
2026-06-04	6.2500	6.5000	6.2500	6.5000	+8.333%	70	204	-60.769%
2026-06-02	5.8200	6.2500	5.6500	6.0000	+16.732%	13	154	-57.500%
2026-06-01	5.4500	5.4500	5.1400	5.1400	-9.027%	16	155	-50.389%
2026-05-29	6.6700	6.6700	5.6500	5.6500	-18.116%	16	170	-54.867%
2026-05-26	6.9000	6.9000	6.9000	6.9000	+3.139%	1	165	-63.043%
2026-05-22	6.6900	6.6900	6.6900	6.6900	-4.429%	1	166	-61.883%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+8.696%	1	165	-63.571%
2026-05-19	6.6000	6.7000	6.3500	6.4400	-6.531%	4	165	-60.404%
2026-05-18	6.6500	6.8900	6.6500	6.8900	+6.491%	11	163	-62.990%
2026-05-15	6.4700	6.4700	6.4700	6.4700	-8.097%	1	163	-60.587%
2026-05-14	7.1100	7.1100	7.0000	7.0400	-2.628%	8	161	-63.778%
2026-05-13	7.2300	7.2300	7.2300	7.2300	+3.433%	1	164	-64.730%
2026-05-11	6.8000	6.9900	6.8000	6.9900	-0.143%	2	164	-63.519%
2026-05-08	7.0000	7.0000	7.0000	7.0000	+6.870%	1	162	-63.571%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-2.530%	1	162	-61.069%
2026-05-06	6.6000	6.7200	6.6000	6.7200	+0.299%	9	162	-62.054%
2026-05-05	6.7000	6.7000	6.7000	6.7000	-0.149%	1	167	-61.940%
2026-05-04	6.7100	6.7100	6.7100	6.7100	+2.443%	1	167	-61.997%
2026-05-01	6.5500	6.5500	6.5500	6.5500	-9.028%	10	171	-61.069%
2026-04-30	7.7000	7.8000	7.2000	7.2000	+3.300%	31	171	-64.583%
2026-04-29	7.0100	7.0100	6.9700	6.9700	-1.135%	6	170	-63.415%
2026-04-28	7.0500	7.0500	7.0500	7.0500	-4.730%	1	166	-63.830%
2026-04-24	7.2500	7.4000	7.2500	7.4000	-1.987%	2	166	-65.541%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+8.633%	1	166	-66.225%
2026-04-22	6.9500	6.9500	6.9500	6.9500	-5.442%	1	165	-63.309%
2026-04-17	8.9000	8.9000	7.1000	7.3500	-2.649%	5	165	-65.306%
2026-04-16	7.8000	7.8000	7.5000	7.5500	-4.430%	11	164	-66.225%
2026-04-15	8.6300	8.7000	7.9000	7.9000	-15.957%	11	168	-67.722%
2026-04-14	9.5300	9.5300	9.4000	9.4000	-4.082%	2	160	-72.872%
2026-04-13	10.3000	10.3000	9.8000	9.8000	-4.947%	2	160	-73.980%
2026-04-10	10.1000	10.3100	10.1000	10.3100	+2.997%	2	160	-75.267%
2026-04-09	10.0000	10.4100	10.0000	10.0100	+0.100%	24	160	-74.525%
2026-04-08	9.6700	10.0000	9.4100	10.0000	-3.288%	8	178	-74.500%
2026-04-06	10.3000	10.3400	10.3000	10.3400	-0.097%	2	177	-75.338%
2026-04-02	10.6700	10.6700	10.3500	10.3500	+0.779%	5	173	-75.362%
2026-04-01	10.1500	10.5000	10.0000	10.2700	-6.210%	20	173	-75.170%
2026-03-31	10.9800	10.9800	10.5800	10.9500	-4.783%	17	170	-76.712%
2026-03-30	11.3400	11.8300	11.1700	11.5000	-0.174%	70	171	-77.826%
2026-03-27	11.6800	11.8300	11.5200	11.5200	+4.918%	17	132	-77.865%
2026-03-26	10.4400	10.9800	9.8000	10.9800	+3.099%	21	124	-76.776%
2026-03-25	10.6500	10.6500	10.6500	10.6500	+2.899%	4	134	-76.056%
2026-03-24	10.4500	10.4500	10.0000	10.3500	+6.154%	5	130	-75.362%
2026-03-23	9.2500	9.7500	9.0800	9.7500	-0.510%	47	129	-73.846%
2026-03-20	9.1500	9.8000	9.1500	9.8000	+11.111%	5	125	-73.980%
2026-03-19	8.9500	8.9500	8.8000	8.8200	+2.558%	3	123	-71.088%
2026-03-18	8.5700	8.6000	8.5700	8.6000	+3.614%	3	122	-70.349%
2026-03-17	8.2000	8.3000	8.2000	8.3000	-1.308%	8	120	-69.277%
2026-03-16	8.5500	8.6000	8.3700	8.4100	-3.886%	14	116	-69.679%
2026-03-13	8.6000	8.7500	8.6000	8.7500	+4.790%	2	112	-70.857%
2026-03-11	8.5000	8.5000	8.3500	8.3500	-7.222%	9	111	-69.461%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-3.017%	4	106	-71.667%
2026-02-27	9.3200	9.4000	9.2800	9.2800	+4.622%	4	106	-72.522%
2026-02-25	8.9700	8.9700	8.8700	8.8700	-9.397%	18	123	-71.251%
2026-02-24	9.6300	9.7900	9.4900	9.7900	+2.621%	28	123	-73.953%
2026-02-23	8.6200	9.5400	8.6200	9.5400	+16.912%	99	103	-73.270%
2026-02-20	8.4000	8.5000	7.9900	8.1600	0.000%	35	25	-68.750%