Dark

MSFT20281215P210
MSFT Dec 15 2028 210.00 Put (MSFT281215P00210000)
option OPRA

EOD

Sep 29, 2026

3.27+9.000%(+0.27)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.2700	2.9800	3.2700	+9.000%	184	1,308	0.000%
2026-09-28	3.1600	3.8600	3.0000	3.0000	-0.662%	386	1,308	+9.000%
2026-09-25	3.0200	3.0200	3.0200	3.0200	-18.157%	2	1,294	+8.278%
2026-09-22	3.6900	3.6900	3.6900	3.6900	+6.647%	40	1,292	-11.382%
2026-09-21	3.4600	3.4600	3.4600	3.4600	-2.809%	40	1,292	-5.491%
2026-09-18	3.5800	4.9500	3.4500	3.5600	+5.325%	952	1,292	-8.146%
2026-09-17	2.9400	3.6500	2.9400	3.3800	-5.056%	142	478	-3.254%
2026-09-15	3.5600	3.5600	3.5600	3.5600	+5.015%	2	396	-8.146%
2026-09-14	3.3500	3.5400	3.3100	3.3900	+1.194%	16	398	-3.540%
2026-09-03	3.7000	3.8100	3.3500	3.3500	-14.758%	8	396	-2.388%
2026-09-01	3.9300	3.9300	3.9300	3.9300	+12.286%	3	398	-16.794%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-16.667%	2	401	-6.571%
2026-08-27	4.2000	4.2000	4.1000	4.2000	-11.579%	8	399	-22.143%
2026-08-21	4.7500	4.7500	4.7500	4.7500	-6.312%	1	399	-31.158%
2026-08-18	4.9200	5.0700	4.9200	5.0700	+19.294%	3	398	-35.503%
2026-08-14	4.5000	4.7300	4.2500	4.2500	-10.526%	24	401	-23.059%
2026-08-12	4.6000	4.9300	4.5800	4.7500	-6.680%	109	398	-31.158%
2026-08-11	5.3500	5.3900	5.0900	5.0900	+7.611%	14	437	-35.756%
2026-08-10	4.9800	5.3800	4.5700	4.7300	-4.829%	29	439	-30.867%
2026-08-07	4.9800	4.9800	4.9700	4.9700	-7.621%	4	431	-34.205%
2026-08-06	5.4700	5.7900	5.2600	5.3800	-2.182%	32	435	-39.219%
2026-08-05	5.3000	5.8900	5.2000	5.5000	+7.422%	18	423	-40.545%
2026-08-04	5.1200	5.1200	5.1200	5.1200	-1.538%	1	420	-36.133%
2026-08-03	5.5700	5.5700	5.0800	5.2000	-20.000%	39	420	-37.115%
2026-07-30	6.5000	6.5000	6.5000	6.5000	-32.292%	1	417	-49.692%
2026-07-28	9.6000	9.6000	9.6000	9.6000	-4.478%	1	418	-65.938%
2026-07-20	10.9700	10.9700	10.0000	10.0500	-6.944%	6	418	-67.463%
2026-07-17	10.7600	10.8800	10.7600	10.8000	+4.247%	22	418	-69.722%
2026-07-16	9.2500	10.3600	9.2500	10.3600	+0.583%	5	424	-68.436%
2026-07-15	10.0800	11.1600	10.0800	10.3000	-9.649%	28	428	-68.252%
2026-07-14	11.4600	11.5000	11.4000	11.4000	+1.968%	6	438	-71.316%
2026-07-10	11.1700	11.2000	11.1700	11.1800	-4.932%	10	435	-70.751%
2026-07-09	11.7600	11.7600	11.7600	11.7600	+5.946%	2	443	-72.194%
2026-07-07	10.7500	11.1000	10.6200	11.1000	-2.632%	9	443	-70.541%
2026-07-06	11.5000	11.5000	11.4000	11.4000	+2.703%	5	442	-71.316%
2026-07-02	11.1000	11.1000	11.1000	11.1000	-1.943%	1	437	-70.541%
2026-07-01	11.3300	11.3300	11.3200	11.3200	-5.272%	3	437	-71.113%
2026-06-30	11.9500	11.9500	11.9500	11.9500	-4.781%	1	437	-72.636%
2026-06-29	11.7800	12.5500	11.6700	12.5500	+5.285%	5	438	-73.944%
2026-06-26	12.7500	12.7500	11.9200	11.9200	-11.704%	4	439	-72.567%
2026-06-25	12.4000	13.5000	12.4000	13.5000	+14.504%	12	439	-75.778%
2026-06-24	11.1500	11.7900	11.1500	11.7900	-1.339%	20	433	-72.265%
2026-06-22	11.9500	11.9500	11.9500	11.9500	+15.459%	1	439	-72.636%
2026-06-17	10.4000	10.5000	10.3500	10.3500	+7.813%	4	440	-68.406%
2026-06-15	9.6000	9.6000	9.6000	9.6000	-6.158%	1	440	-65.938%
2026-06-12	10.0000	10.3500	9.7800	10.2300	+11.926%	11	440	-68.035%
2026-06-10	9.1000	9.1400	9.1000	9.1400	+2.123%	2	434	-64.223%
2026-06-09	8.5000	8.9500	8.4300	8.9500	+7.186%	6	434	-63.464%
2026-06-08	8.3500	8.3500	8.3500	8.3500	+10.158%	1	433	-60.838%
2026-06-04	7.5800	7.5800	7.5800	7.5800	-1.813%	1	433	-56.860%
2026-06-03	7.6000	7.7200	7.6000	7.7200	+7.074%	5	433	-57.642%
2026-06-02	6.6000	7.4300	6.6000	7.2100	+23.883%	11	435	-54.646%
2026-06-01	6.0100	6.0100	5.8200	5.8200	-7.619%	4	430	-43.814%
2026-05-29	6.8600	6.9000	6.3000	6.3000	-16.000%	11	430	-48.095%
2026-05-28	8.0000	8.0000	7.5000	7.5000	-4.092%	2	437	-56.400%
2026-05-22	7.8200	7.8200	7.8200	7.8200	+3.166%	4	437	-58.184%
2026-05-18	7.5800	7.5800	7.5800	7.5800	-4.414%	2	437	-56.860%
2026-05-14	7.9300	7.9300	7.9300	7.9300	-5.595%	12	437	-58.764%
2026-05-12	8.4000	8.4000	8.4000	8.4000	+8.527%	1	427	-61.071%
2026-05-07	7.3500	7.7400	7.3500	7.7400	-0.514%	6	427	-57.752%
2026-05-05	7.7900	7.7900	7.7800	7.7800	+1.170%	2	429	-57.969%
2026-05-04	7.7000	8.6500	7.6300	7.6900	-10.477%	29	431	-57.477%
2026-05-01	8.2500	8.6000	8.2500	8.5900	-2.828%	3	429	-61.932%
2026-04-30	8.7500	9.6300	8.6200	8.8400	+8.333%	16	429	-63.009%
2026-04-29	8.3300	8.5900	8.1600	8.1600	+0.123%	12	427	-59.926%
2026-04-28	8.1000	8.6000	7.9900	8.1500	-2.976%	13	420	-59.877%
2026-04-27	8.6400	8.6400	8.2600	8.4000	-0.474%	32	417	-61.071%
2026-04-24	8.4000	8.4800	8.4000	8.4400	-2.989%	6	413	-61.256%
2026-04-23	8.7000	8.7000	8.7000	8.7000	+1.163%	2	413	-62.414%
2026-04-17	8.4000	8.9300	8.4000	8.6000	-2.384%	3	413	-61.977%
2026-04-16	9.5500	9.5500	8.8100	8.8100	-8.420%	11	414	-62.883%
2026-04-15	9.7400	9.7400	9.6200	9.6200	-11.173%	11	423	-66.008%
2026-04-14	10.8300	10.8300	10.8300	10.8300	-5.744%	1	413	-69.806%
2026-04-09	11.4900	11.4900	11.4900	11.4900	+1.681%	1	413	-71.540%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-4.641%	1	413	-71.062%
2026-04-07	11.8500	11.8500	11.8500	11.8500	-3.502%	150	413	-72.405%
2026-04-01	11.8500	12.2900	11.8500	12.2800	-3.762%	11	263	-73.371%
2026-03-31	12.5000	12.7700	12.2600	12.7600	-7.200%	27	266	-74.373%
2026-03-30	13.2100	13.7500	12.8500	13.7500	+3.151%	138	269	-76.218%
2026-03-27	13.4500	13.6400	13.1100	13.3300	+6.215%	124	200	-75.469%
2026-03-26	12.1000	12.5500	12.0000	12.5500	+3.038%	17	177	-73.944%
2026-03-25	11.6700	12.2300	11.6400	12.1800	+2.353%	192	180	-73.153%
2026-03-24	11.7100	11.9000	11.7000	11.9000	+9.476%	32	141	-72.521%
2026-03-23	10.7800	10.8700	10.5300	10.8700	-4.229%	4	117	-69.917%
2026-03-20	10.5000	11.3500	10.4800	11.3500	+12.043%	9	116	-71.189%
2026-03-19	10.1400	10.3000	10.1300	10.1300	+1.809%	62	120	-67.720%
2026-03-18	9.8000	9.9500	8.9700	9.9500	+5.514%	11	65	-67.136%
2026-03-17	9.4300	9.4300	9.4300	9.4300	-1.975%	1	70	-65.323%
2026-03-16	10.1000	10.1000	9.6200	9.6200	-4.279%	9	69	-66.008%
2026-03-13	10.0500	10.0500	10.0500	10.0500	+4.253%	1	62	-67.463%
2026-03-12	9.7700	9.7700	9.6400	9.6400	-2.132%	9	62	-66.079%
2026-03-11	9.9900	9.9900	9.8500	9.8500	+1.337%	2	71	-66.802%
2026-03-09	9.7200	9.7200	9.7200	9.7200	-0.410%	1	70	-66.358%
2026-03-06	9.7600	9.7600	9.7600	9.7600	+3.830%	1	69	-66.496%
2026-03-05	9.3500	9.4000	9.2500	9.4000	-6.375%	4	69	-65.213%
2026-03-04	9.9000	10.0400	9.9000	10.0400	-0.594%	3	68	-67.430%
2026-03-03	10.0700	10.1000	10.0700	10.1000	+0.698%	2	67	-67.624%
2026-03-02	10.2000	10.2000	10.0300	10.0300	-7.982%	3	69	-67.398%
2026-02-27	10.9000	10.9000	10.8200	10.9000	+12.025%	22	68	-70.000%
2026-02-26	10.2300	10.2300	9.7200	9.7300	-2.700%	3	90	-66.393%
2026-02-25	10.9500	10.9500	10.0000	10.0000	-11.111%	6	89	-67.300%
2026-02-24	11.1800	11.3600	10.6000	11.2500	-1.055%	14	89	-70.933%
2026-02-23	10.1200	11.3700	10.1200	11.3700	+18.438%	12	81	-71.240%
2026-02-20	9.6000	9.6000	9.3000	9.6000	+1.053%	8	78	-65.938%
2026-02-19	9.1000	9.5000	9.1000	9.5000	+2.703%	3	77	-65.579%
2026-02-18	9.4000	9.4000	9.0000	9.2500	-5.128%	8	74	-64.649%
2026-02-17	9.5400	9.8000	9.5400	9.7500	+1.036%	8	73	-66.462%
2026-02-13	9.6500	9.6500	9.3000	9.6500	-1.831%	10	62	-66.114%
2026-02-12	9.0500	9.8300	9.0500	9.8300	+7.432%	10	62	-66.734%
2026-02-11	9.0600	9.1500	9.0600	9.1500	+10.241%	3	52	-64.262%
2026-02-10	7.9000	8.3000	7.6100	8.3000	+6.684%	27	49	-60.602%
2026-02-09	7.7800	7.7800	7.7800	7.7800	-12.090%	1	24	-57.969%
2026-02-06	9.1000	9.2500	8.8500	8.8500	-2.747%	8	23	-63.051%
2026-02-05	9.1100	9.1100	8.4800	9.1000	0.000%	17	16	-64.066%