Dark

MSFT20281215P250
MSFT Dec 15 2028 250.00 Put (MSFT281215P00250000)
option OPRA

EOD

Sep 29, 2026

5.92+6.667%(+0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.7500	5.9200	5.7500	5.9200	+6.667%	3	1,003	0.000%
2026-09-28	5.5700	5.6000	5.5500	5.5500	+0.909%	6	1,001	+6.667%
2026-09-25	5.5000	5.5000	5.2500	5.5000	-9.091%	5	999	+7.636%
2026-09-24	6.0000	6.0500	6.0000	6.0500	-0.329%	2	998	-2.149%
2026-09-22	6.1000	6.1800	6.0700	6.0700	+1.167%	5	997	-2.471%
2026-09-21	5.9500	6.6000	5.3800	6.0000	-2.121%	38	996	-1.333%
2026-09-18	6.4500	6.5000	5.7800	6.1300	-7.681%	383	1,006	-3.426%
2026-09-16	6.6400	6.6400	6.6400	6.6400	+2.154%	5	1,066	-10.843%
2026-09-15	6.2500	6.5000	6.2500	6.5000	+0.464%	4	1,061	-8.923%
2026-09-11	6.7000	6.7000	6.4700	6.4700	-0.767%	6	1,059	-8.501%
2026-09-09	6.5200	6.5200	6.5200	6.5200	-5.507%	4	1,057	-9.202%
2026-09-08	6.9000	6.9000	6.9000	6.9000	+7.644%	1	1,057	-14.203%
2026-09-03	6.5000	6.5000	6.4100	6.4100	-7.101%	62	1,057	-7.644%
2026-09-02	6.9000	6.9000	6.9000	6.9000	-0.719%	1	1,086	-14.203%
2026-08-31	6.9500	6.9500	6.9500	6.9500	-1.278%	1	1,087	-14.820%
2026-08-28	7.0400	7.0400	7.0400	7.0400	-5.503%	3	1,087	-15.909%
2026-08-27	7.4000	7.4500	7.4000	7.4500	-9.146%	6	1,090	-20.537%
2026-08-24	8.2100	8.2100	8.2000	8.2000	-5.855%	2	1,090	-27.805%
2026-08-21	9.0000	9.0000	8.6500	8.7100	-0.457%	5	1,091	-32.032%
2026-08-17	8.5000	8.7500	8.5000	8.7500	+10.759%	28	1,091	-32.343%
2026-08-14	8.0500	8.0500	7.9000	7.9000	-5.952%	111	1,103	-25.063%
2026-08-13	8.3200	8.4000	8.2800	8.4000	+3.704%	12	1,149	-29.524%
2026-08-11	8.0500	8.2800	8.0500	8.1000	-2.410%	65	1,144	-26.914%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-6.109%	1	1,144	-28.675%
2026-08-07	8.8400	8.8400	8.8400	8.8400	-4.432%	5	1,143	-33.032%
2026-08-06	9.0000	9.4200	9.0000	9.2500	+0.543%	73	1,146	-36.000%
2026-08-05	10.0000	10.0000	9.2000	9.2000	+5.747%	34	1,137	-35.652%
2026-08-04	9.0000	9.0000	8.7000	8.7000	-3.867%	18	1,120	-31.954%
2026-08-03	8.9000	9.1000	8.9000	9.0500	-10.396%	14	1,133	-34.586%
2026-07-31	10.4000	10.4000	10.1000	10.1000	-9.091%	50	1,136	-41.386%
2026-07-30	12.6500	12.6500	9.9700	11.1100	-35.181%	23	1,097	-46.715%
2026-07-29	17.4000	17.4000	17.1400	17.1400	-0.349%	21	1,097	-65.461%
2026-07-28	17.0000	17.3000	17.0000	17.2000	0.000%	3	1,091	-65.581%
2026-07-27	18.2600	18.2600	17.2000	17.2000	-10.089%	20	1,090	-65.581%
2026-07-24	19.2000	19.5000	19.0500	19.1300	-3.384%	29	1,080	-69.054%
2026-07-23	18.8000	20.0000	18.7500	19.8000	+6.452%	26	1,062	-70.101%
2026-07-22	18.9500	18.9500	18.1000	18.6000	+5.263%	187	1,053	-68.172%
2026-07-21	17.5700	17.8500	17.5500	17.6700	+0.741%	53	977	-66.497%
2026-07-20	18.6500	18.9500	17.5400	17.5400	-5.952%	102	977	-66.249%
2026-07-17	18.8500	18.8500	18.4500	18.6500	+0.756%	114	975	-68.257%
2026-07-16	18.5100	18.5100	18.5100	18.5100	-0.484%	1	939	-68.017%
2026-07-15	19.0000	19.0000	18.6000	18.6000	-4.664%	2	938	-68.172%
2026-07-14	19.2500	19.5100	19.2500	19.5100	+4.332%	2	940	-69.657%
2026-07-13	18.8500	18.8500	18.7000	18.7000	-4.348%	2	939	-68.342%
2026-07-10	19.2500	19.5500	19.2100	19.5500	-4.401%	4	939	-69.719%
2026-07-09	20.3700	20.4500	20.3700	20.4500	+4.071%	3	937	-71.051%
2026-07-08	19.6500	19.6500	19.6500	19.6500	+2.344%	2	934	-69.873%
2026-07-07	18.6800	20.0000	18.6800	19.2000	0.000%	6	934	-69.167%
2026-07-06	19.6000	19.6600	19.2000	19.2000	+3.784%	12	933	-69.167%
2026-07-02	19.2000	19.2000	18.5000	18.5000	-10.929%	2	930	-68.000%
2026-06-30	19.4000	20.7700	19.4000	20.7700	-1.424%	8	930	-71.497%
2026-06-29	20.5600	21.1300	20.5600	21.0700	+3.538%	15	922	-71.903%
2026-06-26	20.3500	20.3500	20.3500	20.3500	-11.368%	1	911	-70.909%
2026-06-25	21.0600	23.5000	21.0600	22.9600	+12.274%	411	911	-74.216%
2026-06-24	20.4500	20.4500	20.4500	20.4500	+2.250%	1	528	-71.051%
2026-06-23	19.9900	20.0000	19.9900	20.0000	-2.439%	2	527	-70.400%
2026-06-22	20.0000	20.5000	20.0000	20.5000	+5.128%	11	526	-71.122%
2026-06-18	19.5000	19.5000	19.5000	19.5000	+5.121%	1	518	-69.641%
2026-06-17	18.6200	18.9500	18.5500	18.5500	+17.405%	15	518	-68.086%
2026-06-16	17.4000	17.4000	15.8000	15.8000	-3.893%	4	518	-62.532%
2026-06-15	16.8500	17.0300	16.4400	16.4400	-6.325%	7	514	-63.990%
2026-06-11	17.4000	17.5500	17.4000	17.5500	+10.516%	151	515	-66.268%
2026-06-10	15.8700	15.8800	15.8700	15.8800	+10.049%	10	365	-62.720%
2026-06-08	14.4000	14.4300	14.4000	14.4300	+10.069%	10	355	-58.974%
2026-06-05	13.7000	13.7000	13.1100	13.1100	+0.846%	7	347	-54.844%
2026-06-03	13.0000	13.0000	13.0000	13.0000	+10.169%	1	349	-54.462%
2026-06-02	11.3500	11.8000	11.3500	11.8000	+12.381%	5	348	-49.831%
2026-06-01	10.5000	10.5000	10.5000	10.5000	-8.775%	7	345	-43.619%
2026-05-29	11.5100	11.5100	11.5100	11.5100	-9.370%	15	341	-48.566%
2026-05-28	13.1000	13.1000	12.7000	12.7000	-9.929%	2	356	-53.386%
2026-05-27	14.1500	14.2000	14.0500	14.1000	+2.545%	4	356	-58.014%
2026-05-26	13.9000	13.9000	13.7500	13.7500	+3.383%	4	355	-56.945%
2026-05-19	13.0800	13.3000	13.0800	13.3000	+1.916%	2	354	-55.489%
2026-05-15	13.0000	13.0500	12.6700	13.0500	-1.880%	4	353	-54.636%
2026-05-11	14.0000	14.0000	13.3000	13.3000	+6.230%	3	355	-55.489%
2026-05-07	12.8500	12.8500	12.5200	12.5200	-5.865%	7	353	-52.716%
2026-05-04	13.2000	13.3000	13.1000	13.3000	+0.987%	38	353	-55.489%
2026-05-01	13.6000	13.6700	13.1700	13.1700	-9.485%	58	344	-55.049%
2026-04-30	14.9000	15.4500	14.5500	14.5500	+5.435%	68	344	-59.313%
2026-04-29	14.1000	14.1000	13.8000	13.8000	+1.996%	2	276	-57.101%
2026-04-28	13.5500	13.5500	13.5300	13.5300	-3.011%	11	275	-56.245%
2026-04-27	13.9500	13.9500	13.9500	13.9500	-3.125%	1	275	-57.563%
2026-04-23	14.5000	14.5000	14.3000	14.4000	+11.628%	3	275	-58.889%
2026-04-22	13.4000	13.4000	12.9000	12.9000	-11.644%	3	273	-54.109%
2026-04-20	14.3000	14.6000	14.3000	14.6000	+2.817%	2	275	-59.452%
2026-04-17	15.0000	15.0000	13.8500	14.2000	-3.729%	5	274	-58.310%
2026-04-16	15.4000	15.4000	14.7500	14.7500	-5.630%	16	274	-59.864%
2026-04-15	16.7000	16.7000	15.5000	15.6300	-14.168%	9	264	-62.124%
2026-04-14	18.2100	18.2100	18.2100	18.2100	-2.880%	5	266	-67.490%
2026-04-13	19.2000	19.2000	18.7500	18.7500	-4.580%	2	271	-68.427%
2026-04-10	19.6500	19.6500	19.6500	19.6500	+1.289%	1	270	-69.873%
2026-04-09	19.5200	19.5200	19.4000	19.4000	+4.582%	7	269	-69.485%
2026-04-08	18.5500	18.5500	18.5500	18.5500	-6.313%	1	265	-68.086%
2026-04-07	19.8000	19.8000	19.8000	19.8000	-0.101%	2	266	-70.101%
2026-04-06	19.6500	19.8200	19.6500	19.8200	-0.900%	10	268	-70.131%
2026-04-01	19.7300	20.0000	19.7300	20.0000	-2.913%	5	268	-70.400%
2026-03-31	21.1000	21.3500	20.0700	20.6000	-6.491%	30	271	-71.262%
2026-03-30	21.2400	22.0300	21.2400	22.0300	+0.136%	2	262	-73.128%
2026-03-27	21.9300	22.2300	21.8000	22.0000	+8.374%	59	261	-73.091%
2026-03-26	19.7700	20.3000	19.7700	20.3000	+1.500%	5	245	-70.837%
2026-03-25	20.0000	20.0000	19.9500	20.0000	+2.302%	4	243	-70.400%
2026-03-24	19.6000	19.6000	19.5500	19.5500	+6.250%	2	239	-69.719%
2026-03-23	18.4000	18.4000	18.4000	18.4000	-1.340%	2	237	-67.826%
2026-03-20	18.4600	18.6500	18.4600	18.6500	+7.991%	4	235	-68.257%
2026-03-19	17.2700	17.2700	17.2700	17.2700	+2.189%	1	231	-65.721%
2026-03-18	17.0500	17.0500	16.9000	16.9000	+3.364%	3	231	-64.970%
2026-03-17	16.3500	16.3500	16.3500	16.3500	+1.238%	6	232	-63.792%
2026-03-16	16.5000	16.5000	16.1500	16.1500	-5.167%	2	235	-63.344%
2026-03-13	17.0300	17.0300	17.0300	17.0300	+1.915%	1	233	-65.238%
2026-03-11	16.7100	16.7100	16.7100	16.7100	+0.421%	2	233	-64.572%
2026-03-09	16.6400	16.6400	16.6400	16.6400	+3.162%	1	233	-64.423%
2026-03-04	17.0000	17.0000	16.1200	16.1300	-4.159%	5	232	-63.298%
2026-03-03	18.2000	18.2000	16.8300	16.8300	-4.915%	7	231	-64.825%
2026-03-02	17.8000	17.8800	17.5000	17.7000	-5.094%	13	230	-66.554%
2026-02-27	18.3800	18.6500	18.3800	18.6500	+6.571%	2	224	-68.257%
2026-02-26	17.5000	17.5000	17.5000	17.5000	0.000%	1	224	-66.171%
2026-02-25	17.5200	17.5200	17.5000	17.5000	-6.716%	2	223	-66.171%
2026-02-24	18.9500	19.3000	18.4000	18.7600	-0.477%	10	223	-68.443%
2026-02-23	17.0000	19.3000	17.0000	18.8500	+19.304%	11	232	-68.594%
2026-02-20	15.8000	15.8000	15.8000	15.8000	+0.573%	2	224	-62.532%
2026-02-19	15.3000	15.7500	15.3000	15.7100	-0.064%	109	223	-62.317%
2026-02-18	15.5500	15.7200	15.5500	15.7200	-4.727%	2	215	-62.341%
2026-02-17	16.6000	16.6000	16.5000	16.5000	+1.978%	2	214	-64.121%
2026-02-13	16.1800	16.1800	16.1800	16.1800	+4.725%	1	214	-63.412%
2026-02-12	15.4500	15.4500	15.4500	15.4500	+2.115%	1	214	-61.683%
2026-02-11	14.5000	15.1300	14.5000	15.1300	+10.277%	3	213	-60.872%
2026-02-10	13.7200	13.7200	13.7200	13.7200	+0.366%	2	210	-56.851%
2026-02-09	15.1500	15.2400	13.6700	13.6700	-11.234%	43	210	-56.693%
2026-02-06	14.9500	15.4000	14.9500	15.4000	+3.774%	12	201	-61.558%
2026-02-05	15.8500	15.8500	14.8400	14.8400	+6.763%	15	189	-60.108%
2026-02-03	13.9000	13.9000	13.9000	13.9000	+11.200%	1	176	-57.410%
2026-02-02	11.8500	12.5000	11.7500	12.5000	+4.167%	26	175	-52.640%
2026-01-30	12.0000	12.2000	12.0000	12.0000	-1.639%	54	149	-50.667%
2026-01-29	9.4000	13.1100	9.4000	12.2000	+31.892%	181	147	-51.475%
2026-01-28	9.3000	9.4000	8.8000	9.2500	+2.778%	67	56	-36.000%
2026-01-27	9.2500	9.3900	8.9000	9.0000	-9.910%	8	50	-34.222%
2026-01-26	9.9900	9.9900	9.9900	9.9900	+3.523%	1	50	-40.741%
2026-01-23	9.6500	9.6500	9.6500	9.6500	-10.813%	1	51	-38.653%
2026-01-21	11.0400	11.1800	10.7000	10.8200	+9.293%	22	51	-45.287%
2026-01-20	10.3000	10.6000	9.9000	9.9000	-5.714%	18	51	-40.202%
2026-01-15	10.2500	10.5500	9.6500	10.5000	+1.449%	12	38	-43.619%
2026-01-14	10.3000	10.3500	10.3000	10.3500	+3.397%	5	27	-42.802%
2026-01-13	9.3500	10.0100	9.3500	10.0100	+8.451%	5	22	-40.859%
2026-01-12	9.4300	9.4300	8.9800	9.2300	+0.435%	6	17	-35.861%
2026-01-09	9.2700	9.5500	9.1900	9.1900	-3.770%	5	13	-35.582%
2026-01-08	9.3500	9.5500	9.1500	9.5500	0.000%	11	11	-38.010%