Dark

MSFT20281215P270
MSFT Dec 15 2028 270.00 Put (MSFT281215P00270000)
option OPRA

EOD

Sep 29, 2026

7.65+7.746%(+0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6000	7.6500	7.6000	7.6500	+7.746%	20	201	0.000%
2026-09-23	7.1000	7.1000	7.1000	7.1000	-12.669%	5	210	+7.746%
2026-09-21	8.1300	8.1300	8.1300	8.1300	-0.245%	8	205	-5.904%
2026-09-17	8.1500	8.1500	8.1500	8.1500	+1.875%	8	213	-6.135%
2026-09-14	8.6000	8.6000	8.0000	8.0000	-5.882%	5	213	-4.375%
2026-09-04	8.5400	8.7500	8.5000	8.5000	-10.714%	15	201	-10.000%
2026-08-27	9.5200	9.5200	9.5200	9.5200	-3.838%	13	201	-19.643%
2026-08-26	10.2000	10.2000	9.9000	9.9000	-10.000%	11	214	-22.727%
2026-08-19	11.0000	11.0000	11.0000	11.0000	-2.655%	2	214	-30.455%
2026-08-13	11.3000	11.3000	11.3000	11.3000	-1.739%	13	216	-32.301%
2026-08-11	10.9700	11.5000	10.9700	11.5000	+7.577%	10	203	-33.478%
2026-08-10	10.6900	10.6900	10.6900	10.6900	-5.398%	10	205	-28.438%
2026-08-07	11.0800	11.3000	11.0800	11.3000	-2.586%	3	195	-32.301%
2026-08-04	11.6000	11.6000	11.6000	11.6000	-13.433%	2	194	-34.052%
2026-07-30	11.5000	14.1000	11.5000	13.4000	-38.924%	35	195	-42.910%
2026-07-28	22.2300	22.2300	21.9400	21.9400	-3.856%	2	194	-65.132%
2026-07-27	22.8200	22.8200	22.8200	22.8200	-5.114%	5	194	-66.477%
2026-07-24	24.2000	24.2000	24.0500	24.0500	-0.207%	12	194	-68.191%
2026-07-23	24.0000	24.1000	24.0000	24.1000	+1.048%	10	189	-68.257%
2026-07-20	23.9000	23.9000	23.8500	23.8500	+1.706%	2	189	-67.925%
2026-07-17	23.5000	23.5000	23.4500	23.4500	+2.671%	2	188	-67.377%
2026-07-16	22.8400	22.8400	22.8400	22.8400	-4.833%	1	187	-66.506%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-3.614%	1	188	-68.125%
2026-07-10	24.9000	24.9000	24.9000	24.9000	-1.542%	3	188	-69.277%
2026-07-07	23.8700	25.2900	23.8700	25.2900	+0.357%	10	185	-69.751%
2026-07-02	25.2000	25.2000	25.2000	25.2000	-4.726%	10	181	-69.643%
2026-06-30	26.5800	26.5800	26.4500	26.4500	-2.001%	3	181	-71.078%
2026-06-29	26.7500	26.9900	26.2500	26.9900	+2.274%	10	180	-71.656%
2026-06-26	26.3900	26.3900	26.3900	26.3900	-10.238%	1	176	-71.012%
2026-06-25	28.3500	29.5000	27.7000	29.4000	+13.338%	36	176	-73.980%
2026-06-24	26.1100	26.1100	25.9400	25.9400	-0.231%	4	178	-70.509%
2026-06-22	25.8400	26.5500	25.8400	26.0000	+5.263%	19	175	-70.577%
2026-06-18	24.7000	24.7000	24.7000	24.7000	+9.051%	1	169	-69.028%
2026-06-16	22.6500	22.6500	22.6500	22.6500	+5.007%	25	169	-66.225%
2026-06-15	21.5700	21.5700	21.5700	21.5700	-0.964%	25	169	-64.534%
2026-06-11	21.7800	21.7800	21.7800	21.7800	+20.331%	1	159	-64.876%
2026-06-08	18.1000	18.1000	18.1000	18.1000	+4.023%	2	160	-57.735%
2026-06-05	17.4000	17.4000	17.4000	17.4000	+15.156%	15	160	-56.034%
2026-06-02	15.1100	15.1100	15.1100	15.1100	+14.556%	5	147	-49.371%
2026-06-01	13.0000	13.1900	12.7000	13.1900	-10.878%	42	147	-42.002%
2026-05-29	14.8000	14.8000	14.8000	14.8000	-16.854%	1	119	-48.311%
2026-05-26	17.8000	17.8000	17.8000	17.8000	+3.730%	1	120	-57.022%
2026-05-20	17.0000	17.1600	17.0000	17.1600	-5.402%	2	119	-55.420%
2026-05-13	18.1400	18.1400	18.1400	18.1400	-0.055%	1	117	-57.828%
2026-05-11	18.1500	18.1500	18.1500	18.1500	+14.946%	1	118	-57.851%
2026-05-07	15.7900	15.7900	15.7900	15.7900	-8.570%	2	119	-51.552%
2026-05-05	17.2700	17.2700	17.2700	17.2700	-1.314%	1	117	-55.704%
2026-04-28	17.5000	17.5000	17.5000	17.5000	-0.962%	10	117	-56.286%
2026-04-27	17.6700	17.6700	17.6700	17.6700	+0.684%	1	118	-56.706%
2026-04-21	17.5500	17.5500	17.5500	17.5500	-5.135%	1	118	-56.410%
2026-04-17	17.8000	18.5000	17.8000	18.5000	-0.857%	2	118	-58.649%
2026-04-16	18.6600	18.6600	18.6600	18.6600	-6.700%	10	118	-59.003%
2026-04-15	20.0000	20.0000	20.0000	20.0000	-12.049%	15	118	-61.750%
2026-04-14	22.3000	22.7400	22.3000	22.7400	-7.748%	31	118	-66.359%
2026-04-10	24.6500	24.6500	24.6500	24.6500	+1.232%	1	94	-68.966%
2026-04-09	24.3500	24.3500	24.3500	24.3500	-0.612%	1	94	-68.583%
2026-04-06	24.6700	24.6700	24.5000	24.5000	+0.328%	4	93	-68.776%
2026-04-01	24.4500	24.4500	24.4200	24.4200	-4.609%	2	91	-68.673%
2026-03-31	25.6000	25.6000	25.6000	25.6000	-6.977%	1	90	-70.117%
2026-03-30	26.4600	27.5200	26.3400	27.5200	-1.959%	5	91	-72.202%
2026-03-27	28.0700	28.0700	28.0700	28.0700	+9.820%	6	88	-72.747%
2026-03-26	25.4200	25.5600	25.4200	25.5600	+1.108%	2	82	-70.070%
2026-03-25	25.2800	25.2800	25.2800	25.2800	+2.890%	4	80	-69.739%
2026-03-24	24.5700	24.5700	24.5700	24.5700	+6.826%	10	76	-68.864%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+9.524%	3	75	-66.739%
2026-03-18	21.0000	21.0000	21.0000	21.0000	-1.037%	10	72	-63.571%
2026-03-09	21.7000	21.7000	21.2200	21.2200	-4.414%	4	62	-63.949%
2026-03-02	22.5300	22.5300	22.2000	22.2000	-3.184%	8	60	-65.541%
2026-02-27	22.9900	22.9900	22.9300	22.9300	-4.259%	2	62	-66.638%
2026-02-24	23.9000	23.9500	23.9000	23.9500	+20.110%	18	62	-68.058%
2026-02-19	19.7500	19.9400	19.7500	19.9400	-0.300%	2	64	-61.635%
2026-02-13	20.5900	20.5900	20.0000	20.0000	+3.146%	4	60	-61.750%
2026-02-11	19.3900	19.3900	19.3900	19.3900	+0.518%	1	60	-60.547%
2026-02-05	19.2900	19.2900	19.2900	19.2900	+14.821%	1	59	-60.342%
2026-02-04	16.8000	16.8000	16.8000	16.8000	-4.000%	1	58	-54.464%
2026-02-03	16.8000	17.5000	16.7100	17.5000	+9.034%	25	58	-56.286%
2026-01-30	15.3000	16.0500	15.2000	16.0500	+0.943%	33	47	-52.336%
2026-01-29	13.6000	17.0000	13.6000	15.9000	+34.860%	29	25	-51.887%
2026-01-28	11.5500	11.7900	11.3500	11.7900	+1.901%	9	13	-35.115%
2026-01-27	11.7000	11.8700	11.4500	11.5700	-5.164%	4	6	-33.881%
2026-01-26	12.2000	12.2000	12.2000	12.2000	+1.667%	1	4	-37.295%
2026-01-23	12.3900	12.3900	12.0000	12.0000	-10.381%	2	5	-36.250%
2026-01-22	13.5500	13.5500	13.3900	13.3900	+0.677%	2	5	-42.868%
2026-01-21	13.3000	13.3000	13.3000	13.3000	+12.712%	1	3	-42.481%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-2.075%	1	2	-35.169%
2026-01-08	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	-36.515%