Dark

MSFT20281215P280
MSFT Dec 15 2028 280.00 Put (MSFT281215P00280000)
option OPRA

EOD

Sep 29, 2026

8.60+1.176%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7000	8.7000	8.6000	8.6000	+1.176%	20	953	0.000%
2026-09-28	8.8500	8.8500	8.4500	8.5000	+3.030%	12	943	+1.176%
2026-09-25	7.8900	8.2500	7.8900	8.2500	-12.234%	248	945	+4.242%
2026-09-24	9.4000	9.4000	9.4000	9.4000	+3.982%	2	994	-8.511%
2026-09-23	8.9300	9.0400	8.9300	9.0400	+0.444%	11	996	-4.867%
2026-09-22	9.0000	9.0000	9.0000	9.0000	-3.330%	1	1,007	-4.444%
2026-09-21	9.2200	9.3100	9.2200	9.3100	-0.640%	15	1,007	-7.626%
2026-09-17	9.3700	9.3700	9.3700	9.3700	-7.228%	5	1,009	-8.218%
2026-09-16	10.0400	10.1000	9.9500	10.1000	+6.653%	55	1,009	-14.851%
2026-09-15	9.4700	9.4700	9.4700	9.4700	+4.410%	5	1,039	-9.187%
2026-09-14	9.0700	9.0700	9.0700	9.0700	-6.974%	1	1,044	-5.182%
2026-09-11	9.9500	10.0000	9.7500	9.7500	-6.069%	13	1,043	-11.795%
2026-09-08	10.2800	10.3800	10.2800	10.3800	+12.216%	27	1,047	-17.148%
2026-09-03	9.3000	9.3000	9.2500	9.2500	-10.194%	2	1,024	-7.027%
2026-09-01	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,024	-16.505%
2026-08-31	10.4000	10.4000	10.4000	10.4000	-8.370%	1	1,023	-17.308%
2026-08-27	11.3500	11.3500	11.3500	11.3500	+3.464%	5	1,022	-24.229%
2026-08-26	11.6500	11.6500	10.9700	10.9700	-10.813%	4	1,017	-21.604%
2026-08-24	12.3000	12.3000	12.3000	12.3000	-2.920%	4	1,016	-30.081%
2026-08-21	12.6700	12.6700	12.6700	12.6700	-3.650%	4	1,020	-32.123%
2026-08-17	12.5000	13.1500	12.5000	13.1500	+4.365%	3	1,018	-34.601%
2026-08-12	12.4500	12.6000	12.4500	12.6000	+5.000%	2	1,015	-31.746%
2026-08-11	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,013	-28.333%
2026-08-10	12.5000	12.8500	12.0000	12.0000	-9.639%	4	1,014	-28.333%
2026-08-07	13.2800	13.2800	13.2800	13.2800	-0.150%	1	1,016	-35.241%
2026-08-06	13.3000	13.3000	13.3000	13.3000	-3.623%	1	1,015	-35.338%
2026-08-05	13.4700	13.8000	13.4700	13.8000	+1.996%	23	1,015	-37.681%
2026-08-04	13.5300	13.5300	13.5300	13.5300	+4.077%	1	1,015	-36.438%
2026-08-03	13.0500	13.0500	13.0000	13.0000	-7.473%	15	1,017	-33.846%
2026-07-31	14.0500	14.0500	14.0500	14.0500	-7.261%	1	1,026	-38.790%
2026-07-30	15.2300	15.2300	15.0500	15.1500	-35.614%	44	1,026	-43.234%
2026-07-28	24.0000	24.1700	23.5300	23.5300	-4.660%	7	1,035	-63.451%
2026-07-27	25.9500	25.9500	24.6800	24.6800	-12.637%	6	1,037	-65.154%
2026-07-23	26.8500	28.2500	26.8000	28.2500	+8.238%	89	1,032	-69.558%
2026-07-22	26.1500	26.1500	26.1000	26.1000	+3.571%	2	998	-67.050%
2026-07-21	25.1500	25.3500	25.1500	25.2000	-6.285%	102	998	-65.873%
2026-07-20	26.7000	26.9500	26.4000	26.8900	+2.049%	33	898	-68.018%
2026-07-17	26.3500	26.3500	26.2000	26.3500	+5.400%	8	893	-67.362%
2026-07-16	26.0700	26.0700	25.0000	25.0000	-6.577%	4	889	-65.600%
2026-07-15	26.7600	26.7600	26.7600	26.7600	-2.868%	2	890	-67.862%
2026-07-14	28.5000	28.5000	27.4500	27.5500	-1.607%	25	892	-68.784%
2026-07-10	27.8000	28.0000	27.4000	28.0000	-2.473%	33	882	-69.286%
2026-07-09	28.5400	28.7100	28.5400	28.7100	+2.719%	2	873	-70.045%
2026-07-08	27.9500	27.9500	27.9500	27.9500	+4.878%	2	871	-69.231%
2026-07-02	27.6500	27.6500	26.6500	26.6500	-4.753%	102	769	-67.730%
2026-07-01	27.8000	28.0000	27.8000	27.9800	-4.830%	4	769	-69.264%
2026-06-30	29.5200	29.5200	29.4000	29.4000	-1.606%	3	773	-70.748%
2026-06-29	28.5000	30.0000	28.5000	29.8800	+0.810%	7	770	-71.218%
2026-06-26	30.5000	30.7800	29.5500	29.6400	-9.634%	12	772	-70.985%
2026-06-25	31.2700	33.0500	30.7000	32.8000	+12.676%	37	763	-73.780%
2026-06-24	29.1100	29.1100	29.1100	29.1100	+3.227%	1	736	-70.457%
2026-06-23	27.8000	28.2000	27.8000	28.2000	-4.569%	3	735	-69.504%
2026-06-22	29.0500	29.5500	29.0500	29.5500	+8.044%	424	733	-70.897%
2026-06-18	28.0000	28.2400	27.3500	27.3500	+0.293%	11	466	-68.556%
2026-06-17	25.2000	27.2700	25.2000	27.2700	+8.214%	3	466	-68.464%
2026-06-16	25.2000	25.2000	25.2000	25.2000	+4.132%	3	466	-65.873%
2026-06-15	24.2000	24.2000	24.2000	24.2000	-4.724%	1	467	-64.463%
2026-06-12	25.8900	25.8900	25.3000	25.4000	+5.833%	5	467	-66.142%
2026-06-11	24.0000	24.0000	24.0000	24.0000	+8.059%	1	469	-64.167%
2026-06-09	22.2100	22.2100	22.2100	22.2100	+10.498%	1	469	-61.279%
2026-06-08	20.1000	20.1000	20.1000	20.1000	+3.608%	1	469	-57.214%
2026-06-03	19.4000	19.4000	19.4000	19.4000	+12.139%	1	469	-55.670%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+12.630%	1	469	-50.289%
2026-06-01	14.0000	15.3600	14.0000	15.3600	-6.112%	25	469	-44.010%
2026-05-29	17.0000	17.0000	16.3600	16.3600	-16.103%	4	469	-47.433%
2026-05-28	19.5000	19.5000	19.5000	19.5000	-2.500%	1	469	-55.897%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+5.541%	1	469	-57.000%
2026-05-22	18.9500	18.9500	18.9500	18.9500	-0.785%	1	469	-54.617%
2026-05-21	19.3000	19.3000	19.1000	19.1000	-0.985%	2	469	-54.974%
2026-05-20	19.2900	19.2900	19.2900	19.2900	+5.410%	17	469	-55.417%
2026-05-15	18.6700	18.6700	18.3000	18.3000	-9.985%	2	451	-53.005%
2026-05-13	20.3300	20.3300	20.3300	20.3300	+2.677%	2	449	-57.698%
2026-05-11	20.0000	20.0000	19.8000	19.8000	+11.236%	2	449	-56.566%
2026-05-07	17.7000	17.8000	17.6800	17.8000	-7.772%	3	448	-51.685%
2026-05-05	19.2000	19.3000	19.2000	19.3000	-0.975%	4	447	-55.440%
2026-05-04	19.4900	19.4900	19.4900	19.4900	-1.615%	1	444	-55.875%
2026-05-01	19.4000	19.8100	19.4000	19.8100	-6.424%	15	443	-56.588%
2026-04-30	21.3100	21.3100	21.1700	21.1700	+7.462%	25	443	-59.376%
2026-04-29	19.9500	19.9500	19.7000	19.7000	-1.795%	6	428	-56.345%
2026-04-28	19.7500	20.0600	19.7500	20.0600	+0.300%	3	428	-57.129%
2026-04-24	21.2000	21.2000	20.0000	20.0000	-1.961%	3	427	-57.000%
2026-04-23	20.0000	20.4000	20.0000	20.4000	+9.091%	2	426	-57.843%
2026-04-22	18.8600	18.8600	18.7000	18.7000	-9.223%	2	407	-54.011%
2026-04-20	20.6000	20.6000	20.6000	20.6000	-1.905%	1	406	-58.252%
2026-04-16	21.3500	21.3500	21.0000	21.0000	-4.545%	6	406	-59.048%
2026-04-15	23.8000	23.8000	22.0000	22.0000	-10.931%	3	406	-60.909%
2026-04-14	24.7000	24.7000	24.7000	24.7000	-7.491%	1	406	-65.182%
2026-04-13	26.8000	26.8000	26.7000	26.7000	-2.377%	10	405	-67.790%
2026-04-06	27.4300	27.4300	27.3500	27.3500	-0.834%	3	397	-68.556%
2026-04-02	27.5800	27.5800	27.5800	27.5800	+0.620%	18	378	-68.818%
2026-04-01	27.4100	27.4100	27.4100	27.4100	+0.366%	1	378	-68.625%
2026-03-31	28.5400	28.5400	27.3100	27.3100	-8.967%	2	377	-68.510%
2026-03-30	30.0000	30.0000	30.0000	30.0000	-1.316%	11	377	-71.333%
2026-03-27	30.0000	30.7000	30.0000	30.4000	+11.152%	229	377	-71.711%
2026-03-26	27.3500	27.3500	27.3500	27.3500	-2.669%	1	151	-68.556%
2026-03-25	28.1000	28.1000	28.1000	28.1000	+2.555%	1	151	-69.395%
2026-03-24	26.9000	27.6300	26.9000	27.4000	+7.747%	26	150	-68.613%
2026-03-23	25.6900	25.6900	25.4300	25.4300	-3.381%	2	126	-66.182%
2026-03-20	26.3200	26.3200	26.3200	26.3200	+8.895%	1	127	-67.325%
2026-03-18	24.1700	24.1700	24.1700	24.1700	+5.087%	1	126	-64.419%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-1.541%	1	125	-62.609%
2026-03-05	23.3300	23.3600	23.3300	23.3600	-6.485%	36	125	-63.185%
2026-03-02	24.9800	24.9800	24.9800	24.9800	-3.515%	2	89	-65.572%
2026-02-27	25.8900	25.8900	25.8900	25.8900	-2.852%	1	89	-66.783%
2026-02-24	26.5000	26.6600	26.5000	26.6500	-0.187%	42	90	-67.730%
2026-02-23	25.3000	26.7000	25.3000	26.7000	+18.614%	9	53	-67.790%
2026-02-19	22.1000	22.6000	22.1000	22.5100	+0.716%	34	57	-61.795%
2026-02-18	22.3500	22.3500	22.3500	22.3500	-2.826%	1	55	-61.521%
2026-02-17	23.5000	23.5000	23.0000	23.0000	+2.496%	3	56	-62.609%
2026-02-13	22.4400	22.4400	22.4400	22.4400	+0.673%	1	55	-61.676%
2026-02-12	22.2900	22.2900	22.2900	22.2900	+11.117%	1	55	-61.418%
2026-02-09	21.5000	21.5000	20.0600	20.0600	-7.982%	4	55	-57.129%
2026-02-06	22.5500	22.5500	21.8000	21.8000	-3.965%	3	51	-60.550%
2026-02-05	21.2500	22.7000	21.2500	22.7000	+14.937%	6	50	-62.115%
2026-02-03	19.0000	20.1900	19.0000	19.7500	+17.910%	23	47	-56.456%
2026-02-02	18.0000	18.0000	16.7500	16.7500	-11.842%	10	27	-48.657%
2026-01-29	17.0500	19.0000	17.0500	19.0000	+45.594%	16	17	-54.737%
2026-01-28	12.9000	13.0500	12.9000	13.0500	+2.675%	2	8	-34.100%
2026-01-27	13.0800	13.2000	12.7100	12.7100	-7.899%	3	8	-32.337%
2026-01-23	13.4500	13.8000	13.4500	13.8000	-11.595%	2	8	-37.681%
2026-01-22	15.6100	15.6100	15.6100	15.6100	+5.047%	1	8	-44.907%
2026-01-20	14.8500	14.8600	14.8500	14.8600	+6.143%	3	8	-42.127%
2026-01-13	14.0000	14.0000	14.0000	14.0000	0.000%	5	5	-38.571%