Dark

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

EOD

Jul 31, 2026

9.25+2.778%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,009	0.000%
2026-07-30	9.0000	9.0000	9.0000	9.0000	-38.900%	2	1,009	+2.778%
2026-07-28	14.7500	14.7500	14.7200	14.7300	-2.126%	4	1,009	-37.203%
2026-07-27	15.1500	15.5000	14.8000	15.0500	-4.018%	6	1,013	-38.538%
2026-07-21	15.6800	15.6800	15.6800	15.6800	-7.765%	1	1,013	-41.008%
2026-07-20	17.0000	17.0000	17.0000	17.0000	+4.744%	4	1,013	-45.588%
2026-07-17	16.7100	17.6000	16.0500	16.2300	+5.733%	72	1,017	-43.007%
2026-07-16	16.7000	16.7000	15.2200	15.3500	-5.071%	161	1,041	-39.739%
2026-07-15	16.1800	16.1800	16.1700	16.1700	-5.328%	4	1,047	-42.795%
2026-07-14	17.1000	17.1000	17.0800	17.0800	+3.515%	8	1,047	-45.843%
2026-07-13	17.0000	17.0000	16.5000	16.5000	-5.444%	2	1,051	-43.939%
2026-07-10	17.4500	17.4500	17.4500	17.4500	-0.114%	8	1,051	-46.991%
2026-07-09	17.4700	17.4700	17.4700	17.4700	+4.611%	1	1,051	-47.052%
2026-07-07	16.7000	16.7000	16.7000	16.7000	-3.188%	1	1,051	-44.611%
2026-07-01	17.4000	17.5500	17.1500	17.2500	-0.862%	70	1,051	-46.377%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-4.918%	1	997	-46.839%
2026-06-26	18.0500	18.3000	18.0500	18.3000	-7.994%	8	998	-49.454%
2026-06-25	19.8900	19.8900	19.8900	19.8900	+17.000%	1	991	-53.494%
2026-06-18	17.2000	17.2000	17.0000	17.0000	-1.278%	2	988	-45.588%
2026-06-17	15.9500	17.2300	15.9500	17.2200	+12.549%	13	988	-46.283%
2026-06-11	15.3000	15.3000	15.3000	15.3000	+14.179%	1	988	-39.542%
2026-06-09	13.4000	13.4000	13.4000	13.4000	+5.512%	2	988	-30.970%
2026-06-08	12.8500	12.8500	12.7000	12.7000	+7.264%	3	986	-27.165%
2026-06-05	11.7600	11.8400	11.7600	11.8400	+3.678%	3	985	-21.875%
2026-06-04	11.7500	11.8500	11.4200	11.4200	-4.833%	13	985	-19.002%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+10.906%	3	983	-22.917%
2026-06-02	10.1900	10.8200	9.8900	10.8200	+22.955%	88	983	-14.510%
2026-06-01	8.8000	8.8000	8.8000	8.8000	-12.000%	1	960	+5.114%
2026-05-29	10.1000	10.1000	10.0000	10.0000	-7.407%	2	960	-7.500%
2026-05-28	10.8000	10.8000	10.8000	10.8000	-11.475%	1	959	-14.352%
2026-05-26	12.2000	12.2000	12.2000	12.2000	+4.274%	1	959	-24.180%
2026-05-20	11.8300	11.8300	11.7000	11.7000	+6.364%	2	959	-20.940%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-11.576%	20	963	-15.909%
2026-05-14	12.2500	12.4400	12.2500	12.4400	-1.270%	2	963	-25.643%
2026-05-13	12.6500	12.6500	12.3000	12.6000	+15.068%	306	663	-26.587%
2026-05-07	10.9500	10.9500	10.9500	10.9500	-8.978%	1	663	-15.525%
2026-05-01	12.0300	12.0300	12.0300	12.0300	-7.816%	15	662	-23.109%
2026-04-30	13.2000	13.2000	13.0500	13.0500	+3.819%	16	662	-29.119%
2026-04-23	12.5700	12.5700	12.5700	12.5700	-8.979%	1	648	-26.412%
2026-04-15	14.1000	14.1000	13.8100	13.8100	-20.403%	51	648	-33.020%
2026-04-10	17.1000	17.3500	17.1000	17.3500	-1.588%	2	698	-46.686%
2026-04-07	17.5500	17.7000	17.5500	17.6300	+2.500%	13	698	-47.533%
2026-04-06	17.5000	17.5000	17.2000	17.2000	-0.463%	2	696	-46.221%
2026-04-02	17.2800	17.2800	17.2800	17.2800	-4.530%	1	695	-46.470%
2026-04-01	17.7500	18.1000	17.7500	18.1000	-0.221%	2	695	-48.895%
2026-03-31	18.1400	18.1400	18.1400	18.1400	-6.302%	5	695	-49.008%
2026-03-30	19.1900	19.3600	18.7400	19.3600	-2.222%	14	695	-52.221%
2026-03-27	19.1200	20.0000	19.1200	19.8000	+10.615%	19	691	-53.283%
2026-03-26	17.8900	17.9000	17.6500	17.9000	-0.223%	12	695	-48.324%
2026-03-25	17.2600	17.9400	17.2600	17.9400	+2.985%	13	705	-48.439%
2026-03-24	16.6500	17.4500	16.6500	17.4200	+6.479%	98	694	-46.900%
2026-03-23	16.6000	16.6100	15.1100	16.3600	-2.619%	704	705	-43.460%
2026-03-20	15.5000	16.8000	15.5000	16.8000	+9.375%	220	384	-44.940%
2026-03-19	15.3600	15.3600	15.3600	15.3600	+1.857%	1	267	-39.779%
2026-03-18	14.3500	15.0800	13.7000	15.0800	+2.585%	23	267	-38.660%
2026-03-11	14.8200	14.9100	14.7000	14.7000	+1.309%	5	256	-37.075%
2026-03-10	14.4100	14.8900	14.3500	14.5100	-9.256%	88	258	-36.251%
2026-02-27	16.2300	16.2300	15.9900	15.9900	+6.600%	3	263	-42.151%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-5.063%	7	262	-38.333%
2026-02-25	15.8000	15.8000	15.8000	15.8000	-6.509%	7	255	-41.456%
2026-02-24	16.6500	16.9000	16.6500	16.9000	+9.032%	10	255	-45.266%
2026-02-23	15.0000	15.5000	15.0000	15.5000	+12.891%	46	254	-40.323%
2026-02-19	13.8500	13.9700	13.7300	13.7300	+0.219%	163	244	-32.629%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+11.837%	1	195	-32.482%
2026-02-10	11.9000	12.2500	11.7500	12.2500	-5.769%	69	194	-24.490%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-6.475%	1	182	-28.846%
2026-02-05	12.9000	14.1000	12.9000	13.9000	+15.833%	28	181	-33.453%
2026-02-03	11.6000	12.0000	11.6000	12.0000	+10.092%	2	183	-22.917%
2026-02-02	10.6500	10.9000	10.5500	10.9000	-1.089%	5	181	-15.138%
2026-01-30	10.1500	11.1000	10.1500	11.0200	-2.478%	9	178	-16.062%
2026-01-29	10.0300	11.6000	10.0300	11.3000	+39.851%	34	177	-18.142%
2026-01-28	8.0000	8.0800	8.0000	8.0800	+2.930%	2	165	+14.480%
2026-01-27	8.1300	8.2700	7.8500	7.8500	-4.848%	51	164	+17.834%
2026-01-26	8.6500	8.6500	8.2000	8.2500	-5.714%	7	120	+12.121%
2026-01-23	9.1500	9.1500	8.4000	8.7500	-5.508%	11	120	+5.714%
2026-01-22	9.0500	9.6200	9.0500	9.2600	-2.935%	8	116	-0.108%
2026-01-21	9.1500	10.0000	9.1500	9.5400	+2.581%	33	114	-3.040%
2026-01-20	9.1000	9.3000	8.9500	9.3000	+5.682%	7	87	-0.538%
2026-01-16	9.1100	9.1100	8.7100	8.8000	-4.865%	3	81	+5.114%
2026-01-15	8.8000	9.2500	8.8000	9.2500	0.000%	9	81	0.000%
2026-01-14	8.9500	9.3000	8.9500	9.2500	+4.520%	11	72	0.000%
2026-01-13	7.8000	8.8500	7.8000	8.8500	+11.321%	26	63	+4.520%
2026-01-12	8.1000	8.4900	7.3000	7.9500	-0.625%	7	40	+16.352%
2026-01-09	8.4700	8.4700	8.0000	8.0000	0.000%	11	35	+15.625%
2026-01-08	8.2000	8.4500	7.2500	8.0000	0.000%	26	26	+15.625%