Dark

MSFT20281215P220
MSFT Dec 15 2028 220.00 Put (MSFT281215P00220000)
option OPRA

EOD

Aug 3, 2026

6.05-6.202%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.0500	6.0500	6.0500	6.0500	-6.202%	2	1,557	0.000%
2026-07-30	8.2700	8.5000	6.4500	6.4500	-42.411%	20	1,557	-6.202%
2026-07-28	11.2000	11.2000	11.2000	11.2000	-12.500%	1	1,559	-45.982%
2026-07-15	12.8000	12.8000	12.8000	12.8000	-3.396%	2	1,559	-52.734%
2026-07-14	13.2000	13.3500	13.0500	13.2500	+5.159%	51	1,559	-54.340%
2026-07-13	12.3800	12.6000	12.3800	12.6000	-4.545%	2	1,534	-51.984%
2026-07-10	13.2000	13.2000	13.2000	13.2000	+2.246%	1	1,534	-54.167%
2026-07-07	12.9100	12.9100	12.9100	12.9100	-0.921%	1	1,534	-53.137%
2026-07-02	13.0900	13.0900	12.7900	13.0300	-0.913%	4	1,536	-53.569%
2026-07-01	13.6000	13.6000	13.1500	13.1500	-8.170%	47	1,536	-53.992%
2026-06-30	14.1700	14.3200	14.1300	14.3200	-0.556%	22	1,536	-57.751%
2026-06-29	14.1000	14.4000	14.1000	14.4000	+2.710%	11	1,536	-57.986%
2026-06-26	13.9700	14.0200	13.9700	14.0200	-11.041%	10	1,546	-56.847%
2026-06-25	15.5000	15.7600	15.5000	15.7600	+18.764%	2	1,541	-61.612%
2026-06-23	13.2700	13.2700	13.2700	13.2700	+2.471%	2	1,541	-54.408%
2026-06-17	12.2800	12.9500	12.2800	12.9500	+12.609%	2	1,544	-53.282%
2026-06-16	11.5000	11.5000	11.5000	11.5000	+9.524%	1	1,544	-47.391%
2026-06-09	10.5000	10.5000	10.5000	10.5000	+9.375%	5	1,544	-42.381%
2026-06-08	9.8000	9.8000	9.6000	9.6000	+9.091%	2	1,544	-36.979%
2026-06-04	8.8000	8.8000	8.8000	8.8000	+28.843%	1	1,543	-31.250%
2026-06-01	6.8300	6.8300	6.8300	6.8300	-5.793%	3	1,544	-11.420%
2026-05-29	7.6800	7.6800	7.2500	7.2500	-14.706%	3	1,547	-16.552%
2026-05-28	8.7500	8.7600	8.5000	8.5000	-7.609%	72	1,547	-28.824%
2026-05-26	9.2000	9.2000	9.2000	9.2000	+2.679%	1	1,568	-34.239%
2026-05-21	9.0200	9.0200	8.9600	8.9600	+1.243%	2	1,568	-32.478%
2026-05-19	8.8200	8.9100	8.7800	8.8500	-1.117%	6	1,568	-31.638%
2026-05-18	8.9500	8.9500	8.9500	8.9500	+0.562%	1	1,566	-32.402%
2026-05-15	8.9000	8.9000	8.9000	8.9000	+0.907%	1	1,566	-32.022%
2026-05-08	8.9000	9.2800	8.8200	8.8200	+2.558%	6	1,564	-31.406%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-5.495%	1	1,564	-29.651%
2026-05-05	8.9900	10.0300	8.6400	9.1000	-1.087%	46	1,565	-33.516%
2026-05-04	9.1300	9.2000	8.2500	9.2000	+3.139%	14	1,562	-34.239%
2026-05-01	8.8500	8.9200	8.8500	8.9200	-11.244%	3	1,562	-32.175%
2026-04-30	9.3900	10.5000	9.3900	10.0500	+8.065%	49	1,562	-39.801%
2026-04-29	10.3500	10.3500	8.2300	9.3000	-1.064%	26	1,555	-34.946%
2026-04-28	8.9200	9.4000	8.9200	9.4000	-2.591%	4	1,561	-35.638%
2026-04-27	9.1900	10.0000	9.1900	9.6500	+3.209%	39	1,561	-37.306%
2026-04-24	10.1000	10.4800	9.3500	9.3500	-8.333%	16	1,543	-35.294%
2026-04-23	10.1900	10.2000	10.1900	10.2000	+12.957%	6	1,533	-40.686%
2026-04-22	8.7500	9.0900	8.7500	9.0300	-4.947%	10	1,529	-33.001%
2026-04-21	9.6700	9.7100	9.0500	9.5000	-2.764%	19	1,532	-36.316%
2026-04-20	9.8000	9.9000	9.7100	9.7700	+0.930%	8	1,532	-38.076%
2026-04-17	9.7000	10.5100	8.8000	9.6800	-3.682%	51	1,532	-37.500%
2026-04-16	10.0500	10.7000	9.2200	10.0500	-5.189%	97	1,529	-39.801%
2026-04-15	10.6500	11.2100	10.6000	10.6000	-21.307%	50	1,506	-42.925%
2026-04-10	13.4700	13.4700	13.4700	13.4700	+1.660%	1	1,529	-55.085%
2026-04-09	13.1000	13.2500	13.1000	13.2500	-1.706%	6	1,528	-54.340%
2026-04-07	13.4800	13.4800	13.4800	13.4800	+0.898%	1	1,527	-55.119%
2026-04-02	13.7100	13.7500	13.3600	13.3600	-1.402%	61	1,527	-54.716%
2026-04-01	13.3000	14.0000	12.9000	13.5500	-5.903%	398	1,527	-55.351%
2026-03-31	14.2500	14.4000	14.2500	14.4000	-6.189%	12	1,622	-57.986%
2026-03-30	14.9000	15.3500	14.5600	15.3500	-0.130%	90	1,634	-60.586%
2026-03-27	14.7800	15.4400	14.7800	15.3700	+7.258%	55	1,583	-60.638%
2026-03-26	13.2900	14.3300	13.2900	14.3300	+3.690%	164	1,576	-57.781%
2026-03-25	13.3900	13.9400	13.3600	13.8200	+2.295%	287	1,703	-56.223%
2026-03-24	13.2500	13.6400	13.0500	13.5100	+5.961%	386	1,493	-55.218%
2026-03-23	12.3000	13.0000	12.1700	12.7500	+1.030%	2,500	1,416	-52.549%
2026-03-20	12.0700	12.6200	12.0700	12.6200	+9.170%	8	70	-52.060%
2026-03-18	11.2300	11.6300	10.3700	11.5600	+4.615%	18	64	-47.664%
2026-03-17	10.8800	11.0500	10.8100	11.0500	-1.163%	18	58	-45.249%
2026-03-16	11.4900	11.5000	11.1100	11.1800	-4.034%	30	54	-45.886%
2026-03-13	11.2500	11.6500	11.1100	11.6500	+5.050%	22	70	-48.069%
2026-03-12	11.0300	11.2200	10.9000	11.0900	-3.059%	26	74	-45.446%
2026-03-11	11.5800	11.5800	11.2000	11.4400	+2.052%	8	72	-47.115%
2026-03-10	11.0200	11.6600	10.7400	11.2100	-2.352%	142	72	-46.030%
2026-03-09	11.2700	11.4800	11.2200	11.4800	+1.145%	6	52	-47.300%
2026-03-06	11.3500	11.3500	11.3500	11.3500	+1.430%	2	52	-46.696%
2026-03-04	11.2400	11.2400	11.1900	11.1900	-8.279%	4	50	-45.934%
2026-03-02	12.2000	12.2000	12.2000	12.2000	-5.792%	2	50	-50.410%
2026-02-27	12.7000	12.9500	12.7000	12.9500	+12.511%	4	52	-53.282%
2026-02-26	11.5100	11.5100	11.5100	11.5100	-8.287%	4	48	-47.437%
2026-02-25	11.9800	12.5500	11.6700	12.5500	-3.089%	46	44	-51.793%
2026-02-24	12.8200	12.9500	12.5100	12.9500	+18.807%	22	44	-53.282%
2026-02-20	10.9400	10.9400	10.9000	10.9000	+2.347%	4	38	-44.495%
2026-02-18	10.6500	10.6500	10.6500	10.6500	-3.182%	5	34	-43.192%
2026-02-12	11.0000	11.0000	11.0000	11.0000	+4.762%	5	36	-45.000%
2026-02-11	10.1500	10.5000	10.1500	10.5000	+4.478%	9	31	-42.381%
2026-02-05	10.1200	10.1200	9.9000	10.0500	+11.296%	16	22	-39.801%
2026-02-04	9.0300	9.0300	9.0300	9.0300	-3.215%	1	7	-33.001%
2026-02-03	8.8000	9.4000	8.8000	9.3300	+12.005%	3	7	-35.155%
2026-02-02	8.3500	8.3500	8.3000	8.3300	+3.478%	3	4	-27.371%
2026-01-30	7.8500	8.0500	7.8500	8.0500	0.000%	2	2	-24.845%