Dark

MSFT20281215P240
MSFT Dec 15 2028 240.00 Put (MSFT281215P00240000)
option OPRA

EOD

Sep 28, 2026

4.85-16.379%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8500	4.8500	4.8500	4.8500	-16.379%	1	963	0.000%
2026-09-24	5.8000	5.8000	5.8000	5.8000	+7.407%	1	964	-16.379%
2026-09-22	5.4000	5.4000	5.4000	5.4000	-2.527%	1	964	-10.185%
2026-09-03	5.5400	5.5400	5.5400	5.5400	-10.645%	1	964	-12.455%
2026-08-31	6.2000	6.2000	6.2000	6.2000	-14.483%	3	965	-21.774%
2026-08-25	7.2500	7.2500	7.2500	7.2500	+2.113%	20	968	-33.103%
2026-08-24	7.2500	7.2500	7.1000	7.1000	-8.974%	21	968	-31.690%
2026-08-21	7.8000	7.8000	7.8000	7.8000	+1.299%	2	988	-37.821%
2026-08-17	7.7000	7.7000	7.7000	7.7000	-5.521%	1	988	-37.013%
2026-08-06	8.1500	8.1500	8.1500	8.1500	-11.892%	46	989	-40.491%
2026-07-31	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,009	-47.568%
2026-07-30	9.0000	9.0000	9.0000	9.0000	-38.900%	2	1,009	-46.111%
2026-07-28	14.7500	14.7500	14.7200	14.7300	-2.126%	4	1,009	-67.074%
2026-07-27	15.1500	15.5000	14.8000	15.0500	-4.018%	6	1,013	-67.774%
2026-07-21	15.6800	15.6800	15.6800	15.6800	-7.765%	1	1,013	-69.069%
2026-07-20	17.0000	17.0000	17.0000	17.0000	+4.744%	4	1,013	-71.471%
2026-07-17	16.7100	17.6000	16.0500	16.2300	+5.733%	72	1,017	-70.117%
2026-07-16	16.7000	16.7000	15.2200	15.3500	-5.071%	161	1,041	-68.404%
2026-07-15	16.1800	16.1800	16.1700	16.1700	-5.328%	4	1,047	-70.006%
2026-07-14	17.1000	17.1000	17.0800	17.0800	+3.515%	8	1,047	-71.604%
2026-07-13	17.0000	17.0000	16.5000	16.5000	-5.444%	2	1,051	-70.606%
2026-07-10	17.4500	17.4500	17.4500	17.4500	-0.114%	8	1,051	-72.206%
2026-07-09	17.4700	17.4700	17.4700	17.4700	+4.611%	1	1,051	-72.238%
2026-07-07	16.7000	16.7000	16.7000	16.7000	-3.188%	1	1,051	-70.958%
2026-07-01	17.4000	17.5500	17.1500	17.2500	-0.862%	70	1,051	-71.884%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-4.918%	1	997	-72.126%
2026-06-26	18.0500	18.3000	18.0500	18.3000	-7.994%	8	998	-73.497%
2026-06-25	19.8900	19.8900	19.8900	19.8900	+17.000%	1	991	-75.616%
2026-06-18	17.2000	17.2000	17.0000	17.0000	-1.278%	2	988	-71.471%
2026-06-17	15.9500	17.2300	15.9500	17.2200	+12.549%	13	988	-71.835%
2026-06-11	15.3000	15.3000	15.3000	15.3000	+14.179%	1	988	-68.301%
2026-06-09	13.4000	13.4000	13.4000	13.4000	+5.512%	2	988	-63.806%
2026-06-08	12.8500	12.8500	12.7000	12.7000	+7.264%	3	986	-61.811%
2026-06-05	11.7600	11.8400	11.7600	11.8400	+3.678%	3	985	-59.037%
2026-06-04	11.7500	11.8500	11.4200	11.4200	-4.833%	13	985	-57.531%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+10.906%	3	983	-59.583%
2026-06-02	10.1900	10.8200	9.8900	10.8200	+22.955%	88	983	-55.176%
2026-06-01	8.8000	8.8000	8.8000	8.8000	-12.000%	1	960	-44.886%
2026-05-29	10.1000	10.1000	10.0000	10.0000	-7.407%	2	960	-51.500%
2026-05-28	10.8000	10.8000	10.8000	10.8000	-11.475%	1	959	-55.093%
2026-05-26	12.2000	12.2000	12.2000	12.2000	+4.274%	1	959	-60.246%
2026-05-20	11.8300	11.8300	11.7000	11.7000	+6.364%	2	959	-58.547%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-11.576%	20	963	-55.909%
2026-05-14	12.2500	12.4400	12.2500	12.4400	-1.270%	2	963	-61.013%
2026-05-13	12.6500	12.6500	12.3000	12.6000	+15.068%	306	663	-61.508%
2026-05-07	10.9500	10.9500	10.9500	10.9500	-8.978%	1	663	-55.708%
2026-05-01	12.0300	12.0300	12.0300	12.0300	-7.816%	15	662	-59.684%
2026-04-30	13.2000	13.2000	13.0500	13.0500	+3.819%	16	662	-62.835%
2026-04-23	12.5700	12.5700	12.5700	12.5700	-8.979%	1	648	-61.416%
2026-04-15	14.1000	14.1000	13.8100	13.8100	-20.403%	51	648	-64.881%
2026-04-10	17.1000	17.3500	17.1000	17.3500	-1.588%	2	698	-72.046%
2026-04-07	17.5500	17.7000	17.5500	17.6300	+2.500%	13	698	-72.490%
2026-04-06	17.5000	17.5000	17.2000	17.2000	-0.463%	2	696	-71.802%
2026-04-02	17.2800	17.2800	17.2800	17.2800	-4.530%	1	695	-71.933%
2026-04-01	17.7500	18.1000	17.7500	18.1000	-0.221%	2	695	-73.204%
2026-03-31	18.1400	18.1400	18.1400	18.1400	-6.302%	5	695	-73.264%
2026-03-30	19.1900	19.3600	18.7400	19.3600	-2.222%	14	695	-74.948%
2026-03-27	19.1200	20.0000	19.1200	19.8000	+10.615%	19	691	-75.505%
2026-03-26	17.8900	17.9000	17.6500	17.9000	-0.223%	12	695	-72.905%
2026-03-25	17.2600	17.9400	17.2600	17.9400	+2.985%	13	705	-72.965%
2026-03-24	16.6500	17.4500	16.6500	17.4200	+6.479%	98	694	-72.158%
2026-03-23	16.6000	16.6100	15.1100	16.3600	-2.619%	704	705	-70.355%
2026-03-20	15.5000	16.8000	15.5000	16.8000	+9.375%	220	384	-71.131%
2026-03-19	15.3600	15.3600	15.3600	15.3600	+1.857%	1	267	-68.424%
2026-03-18	14.3500	15.0800	13.7000	15.0800	+2.585%	23	267	-67.838%
2026-03-11	14.8200	14.9100	14.7000	14.7000	+1.309%	5	256	-67.007%
2026-03-10	14.4100	14.8900	14.3500	14.5100	-9.256%	88	258	-66.575%
2026-02-27	16.2300	16.2300	15.9900	15.9900	+6.600%	3	263	-69.669%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-5.063%	7	262	-67.667%
2026-02-25	15.8000	15.8000	15.8000	15.8000	-6.509%	7	255	-69.304%
2026-02-24	16.6500	16.9000	16.6500	16.9000	+9.032%	10	255	-71.302%
2026-02-23	15.0000	15.5000	15.0000	15.5000	+12.891%	46	254	-68.710%
2026-02-19	13.8500	13.9700	13.7300	13.7300	+0.219%	163	244	-64.676%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+11.837%	1	195	-64.599%
2026-02-10	11.9000	12.2500	11.7500	12.2500	-5.769%	69	194	-60.408%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-6.475%	1	182	-62.692%
2026-02-05	12.9000	14.1000	12.9000	13.9000	+15.833%	28	181	-65.108%
2026-02-03	11.6000	12.0000	11.6000	12.0000	+10.092%	2	183	-59.583%
2026-02-02	10.6500	10.9000	10.5500	10.9000	-1.089%	5	181	-55.505%
2026-01-30	10.1500	11.1000	10.1500	11.0200	-2.478%	9	178	-55.989%
2026-01-29	10.0300	11.6000	10.0300	11.3000	+39.851%	34	177	-57.080%
2026-01-28	8.0000	8.0800	8.0000	8.0800	+2.930%	2	165	-39.975%
2026-01-27	8.1300	8.2700	7.8500	7.8500	-4.848%	51	164	-38.217%
2026-01-26	8.6500	8.6500	8.2000	8.2500	-5.714%	7	120	-41.212%
2026-01-23	9.1500	9.1500	8.4000	8.7500	-5.508%	11	120	-44.571%
2026-01-22	9.0500	9.6200	9.0500	9.2600	-2.935%	8	116	-47.624%
2026-01-21	9.1500	10.0000	9.1500	9.5400	+2.581%	33	114	-49.161%
2026-01-20	9.1000	9.3000	8.9500	9.3000	+5.682%	7	87	-47.849%
2026-01-16	9.1100	9.1100	8.7100	8.8000	-4.865%	3	81	-44.886%
2026-01-15	8.8000	9.2500	8.8000	9.2500	0.000%	9	81	-47.568%
2026-01-14	8.9500	9.3000	8.9500	9.2500	+4.520%	11	72	-47.568%
2026-01-13	7.8000	8.8500	7.8000	8.8500	+11.321%	26	63	-45.198%
2026-01-12	8.1000	8.4900	7.3000	7.9500	-0.625%	7	40	-38.994%
2026-01-09	8.4700	8.4700	8.0000	8.0000	0.000%	11	35	-39.375%
2026-01-08	8.2000	8.4500	7.2500	8.0000	0.000%	26	26	-39.375%