Dark

MSFT20281215P230
MSFT Dec 15 2028 230.00 Put (MSFT281215P00230000)
option OPRA

EOD

Sep 24, 2026

4.43-3.486%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4300	4.4300	4.4300	4.4300	-3.486%	1	1,827	0.000%
2026-09-23	4.5900	4.5900	4.5900	4.5900	+0.438%	1	1,827	-3.486%
2026-09-14	4.5700	4.5700	4.5700	4.5700	-1.931%	1	1,828	-3.063%
2026-09-03	4.8000	4.8000	4.6600	4.6600	-16.934%	4	1,828	-4.936%
2026-08-27	5.6100	5.6100	5.6100	5.6100	-20.199%	1	1,831	-21.034%
2026-08-21	7.0300	7.0300	7.0300	7.0300	+16.198%	1	1,832	-36.984%
2026-08-13	6.4000	6.4000	6.0500	6.0500	-0.820%	268	1,832	-26.777%
2026-08-11	6.2500	6.3000	6.1000	6.1000	-3.937%	407	2,028	-27.377%
2026-08-10	6.3500	6.3500	6.3500	6.3500	-7.164%	1	2,163	-30.236%
2026-08-04	6.5800	6.8400	6.5800	6.8400	-11.742%	7	2,164	-35.234%
2026-07-31	7.7500	7.7500	7.7500	7.7500	-7.738%	2	2,159	-42.839%
2026-07-30	8.0500	8.4000	7.7000	8.4000	-37.079%	8	2,159	-47.262%
2026-07-27	13.8000	13.8000	13.3500	13.3500	-8.874%	2	2,163	-66.816%
2026-07-24	14.6500	14.6500	14.6500	14.6500	-4.248%	1	2,163	-69.761%
2026-07-23	15.2000	15.3500	15.2000	15.3000	+6.993%	150	2,163	-71.046%
2026-07-22	14.4000	14.5000	14.3000	14.3000	+4.000%	98	2,014	-69.021%
2026-07-21	13.7500	13.7500	13.7500	13.7500	+1.551%	1	1,916	-67.782%
2026-07-20	13.5000	13.5400	13.5000	13.5400	+2.576%	2	1,916	-67.282%
2026-07-16	13.9000	13.9000	13.2000	13.2000	-7.433%	3	1,915	-66.439%
2026-07-15	14.2600	14.2600	14.2600	14.2600	-5.563%	1	1,913	-68.934%
2026-07-14	15.0000	15.1000	15.0000	15.1000	+7.473%	3	1,912	-70.662%
2026-07-13	14.0500	14.0500	14.0500	14.0500	-8.469%	1	1,912	-68.470%
2026-07-08	15.3500	15.3500	15.3500	15.3500	+5.498%	1	1,912	-71.140%
2026-07-07	14.5500	14.5500	14.5500	14.5500	-3.642%	5	1,911	-69.553%
2026-07-06	15.1000	15.1000	15.1000	15.1000	+3.072%	1	1,911	-70.662%
2026-07-02	14.7500	14.8500	14.6000	14.6500	-2.333%	128	2,037	-69.761%
2026-07-01	14.9000	15.0000	14.8500	15.0000	-4.822%	22	2,037	-70.467%
2026-06-29	15.7600	15.7600	15.7600	15.7600	-10.658%	1	2,059	-71.891%
2026-06-26	16.8000	17.6400	16.6200	17.6400	+0.742%	343	2,058	-74.887%
2026-06-25	17.3500	18.2700	17.0700	17.5100	+17.124%	515	1,976	-74.700%
2026-06-23	14.9500	14.9500	14.9500	14.9500	-0.333%	1	1,419	-70.368%
2026-06-18	15.0000	15.0000	15.0000	15.0000	+9.091%	86	1,383	-70.467%
2026-06-17	13.6500	13.8000	13.6500	13.7500	+13.543%	34	1,383	-67.782%
2026-06-10	12.1100	12.1100	12.1100	12.1100	+0.917%	1	1,383	-63.419%
2026-06-09	12.1000	12.3000	12.0000	12.0000	+8.108%	358	1,382	-63.083%
2026-06-08	10.7500	11.1000	10.7500	11.1000	+8.187%	62	1,100	-60.090%
2026-06-05	10.4700	10.4700	10.1000	10.2600	+3.846%	6	1,060	-56.823%
2026-06-04	10.1000	10.2900	9.8800	9.8800	-3.610%	9	1,060	-55.162%
2026-06-03	10.4500	10.4500	10.2000	10.2500	+9.275%	64	1,055	-56.780%
2026-06-02	9.4000	9.4100	8.8400	9.3800	+21.032%	36	1,053	-52.772%
2026-06-01	7.7500	7.7500	7.7500	7.7500	-6.627%	1	1,046	-42.839%
2026-05-29	8.9100	8.9100	8.3000	8.3000	-19.807%	10	1,046	-46.627%
2026-05-22	10.3500	10.4300	10.3500	10.3500	+2.475%	6	1,041	-57.198%
2026-05-21	9.5600	10.3300	9.5600	10.1000	+2.956%	8	1,040	-56.139%
2026-05-19	9.8100	9.8100	9.8100	9.8100	-1.605%	1	1,040	-54.842%
2026-05-18	9.9700	9.9700	9.9700	9.9700	-5.048%	2	1,045	-55.567%
2026-05-15	10.5000	10.5000	10.5000	10.5000	-4.545%	30	1,045	-57.810%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+5.263%	1	1,045	-59.727%
2026-05-12	10.4500	10.4500	10.4500	10.4500	+6.633%	1	1,043	-57.608%
2026-05-07	9.8000	9.8000	9.8000	9.8000	-8.411%	5	1,043	-54.796%
2026-05-05	10.1500	10.7000	9.6000	10.7000	+5.419%	15	1,043	-58.598%
2026-05-04	10.2700	11.5000	9.6100	10.1500	+1.500%	52	1,052	-56.355%
2026-05-01	10.7500	11.1500	10.0000	10.0000	-14.089%	9	1,069	-55.700%
2026-04-30	10.9400	11.6400	10.9400	11.6400	+11.281%	3	1,069	-61.942%
2026-04-29	10.6500	10.6500	10.4600	10.4600	-6.940%	2	1,069	-57.648%
2026-04-28	10.5500	11.2400	10.4500	11.2400	+1.812%	4	1,069	-60.587%
2026-04-27	11.0900	11.6500	10.9000	11.0400	-0.987%	14	1,069	-59.873%
2026-04-24	11.2000	11.3200	11.1500	11.1500	+1.826%	5	1,065	-60.269%
2026-04-23	10.8800	10.9500	10.8800	10.9500	+5.288%	6	1,068	-59.543%
2026-04-22	10.7700	10.7700	10.4000	10.4000	+4.000%	9	1,067	-57.404%
2026-04-21	11.1000	11.1000	10.0000	10.0000	-9.910%	6	1,061	-55.700%
2026-04-20	11.0300	11.6000	11.0300	11.1000	-2.203%	14	1,064	-60.090%
2026-04-17	10.9800	11.3500	10.9800	11.3500	-1.304%	5	1,072	-60.969%
2026-04-16	12.3000	12.3000	11.5000	11.5000	-4.167%	5	1,072	-61.478%
2026-04-15	12.5500	12.5500	12.0000	12.0000	-19.463%	3	1,069	-63.083%
2026-04-13	15.5000	15.5000	14.9000	14.9000	-0.667%	3	1,068	-70.268%
2026-04-09	15.0000	15.0000	15.0000	15.0000	+4.530%	1	1,066	-70.467%
2026-04-08	14.3500	14.3500	14.3500	14.3500	-7.717%	2	1,065	-69.129%
2026-04-02	15.9000	15.9000	15.4000	15.5500	+0.582%	13	1,062	-71.511%
2026-03-31	16.2300	16.5000	15.4600	15.4600	-10.116%	32	1,062	-71.345%
2026-03-30	17.0800	17.4500	16.7100	17.2000	-1.714%	47	1,073	-74.244%
2026-03-27	17.3700	17.6200	16.8500	17.5000	+7.692%	131	1,054	-74.686%
2026-03-26	15.6100	16.3400	15.2000	16.2500	+4.167%	105	1,143	-72.738%
2026-03-25	14.8800	15.6000	14.8800	15.6000	+1.299%	152	1,212	-71.603%
2026-03-24	14.5400	15.4200	14.5300	15.4000	+6.870%	376	1,091	-71.234%
2026-03-23	14.1600	14.5000	13.8000	14.4100	-2.767%	889	1,048	-69.257%
2026-03-20	13.9800	14.9500	13.8500	14.8200	+11.094%	740	694	-70.108%
2026-03-19	13.2000	13.3500	13.1400	13.3400	+1.988%	93	360	-66.792%
2026-03-18	13.1300	13.1400	11.8800	13.0800	+2.992%	108	330	-66.131%
2026-03-17	12.5000	12.7500	12.4000	12.7000	-0.548%	138	258	-65.118%
2026-03-16	13.2800	13.2900	12.7300	12.7700	-4.559%	66	210	-65.309%
2026-03-13	12.5500	13.3800	12.5500	13.3800	+3.721%	114	204	-66.891%
2026-03-12	12.9200	12.9200	12.8300	12.9000	+1.976%	12	167	-65.659%
2026-03-04	12.7500	12.7500	12.6500	12.6500	-10.537%	4	165	-64.980%
2026-02-27	13.9500	14.3000	13.9500	14.1400	-2.010%	11	161	-68.670%
2026-02-24	14.4300	14.4300	14.4300	14.4300	+13.622%	1	166	-69.300%
2026-02-17	12.8000	12.8600	12.6500	12.7000	+1.600%	10	167	-65.118%
2026-02-12	12.5000	12.5000	12.5000	12.5000	+17.925%	72	161	-64.560%
2026-02-09	11.0600	11.0600	10.6000	10.6000	-7.826%	2	160	-58.208%
2026-02-05	11.5000	11.5000	11.5000	11.5000	+9.524%	1	160	-61.478%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+12.903%	1	159	-57.810%
2026-02-02	9.3000	9.3000	9.3000	9.3000	-3.627%	1	158	-52.366%
2026-01-30	9.1500	9.6500	9.1500	9.6500	+0.521%	7	158	-54.093%
2026-01-29	8.5000	10.2500	8.5000	9.6000	+35.211%	153	157	-53.854%
2026-01-28	7.1000	7.1000	6.6500	7.1000	+3.650%	6	29	-37.606%
2026-01-27	7.1000	7.2000	6.8300	6.8500	-8.054%	10	24	-35.328%
2026-01-23	7.5000	7.5000	7.2500	7.4500	-5.457%	10	19	-40.537%
2026-01-22	7.8700	8.2500	7.8700	7.8800	0.000%	15	15	-43.782%