Dark

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

EOD

Aug 3, 2026

13.00-7.473%(-1.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.0500	13.0500	13.0000	13.0000	-7.473%	15	1,017	0.000%
2026-07-31	14.0500	14.0500	14.0500	14.0500	-7.261%	1	1,026	-7.473%
2026-07-30	15.2300	15.2300	15.0500	15.1500	-35.614%	44	1,026	-14.191%
2026-07-28	24.0000	24.1700	23.5300	23.5300	-4.660%	7	1,035	-44.751%
2026-07-27	25.9500	25.9500	24.6800	24.6800	-12.637%	6	1,037	-47.326%
2026-07-23	26.8500	28.2500	26.8000	28.2500	+8.238%	89	1,032	-53.982%
2026-07-22	26.1500	26.1500	26.1000	26.1000	+3.571%	2	998	-50.192%
2026-07-21	25.1500	25.3500	25.1500	25.2000	-6.285%	102	998	-48.413%
2026-07-20	26.7000	26.9500	26.4000	26.8900	+2.049%	33	898	-51.655%
2026-07-17	26.3500	26.3500	26.2000	26.3500	+5.400%	8	893	-50.664%
2026-07-16	26.0700	26.0700	25.0000	25.0000	-6.577%	4	889	-48.000%
2026-07-15	26.7600	26.7600	26.7600	26.7600	-2.868%	2	890	-51.420%
2026-07-14	28.5000	28.5000	27.4500	27.5500	-1.607%	25	892	-52.813%
2026-07-10	27.8000	28.0000	27.4000	28.0000	-2.473%	33	882	-53.571%
2026-07-09	28.5400	28.7100	28.5400	28.7100	+2.719%	2	873	-54.720%
2026-07-08	27.9500	27.9500	27.9500	27.9500	+4.878%	2	871	-53.488%
2026-07-02	27.6500	27.6500	26.6500	26.6500	-4.753%	102	769	-51.220%
2026-07-01	27.8000	28.0000	27.8000	27.9800	-4.830%	4	769	-53.538%
2026-06-30	29.5200	29.5200	29.4000	29.4000	-1.606%	3	773	-55.782%
2026-06-29	28.5000	30.0000	28.5000	29.8800	+0.810%	7	770	-56.493%
2026-06-26	30.5000	30.7800	29.5500	29.6400	-9.634%	12	772	-56.140%
2026-06-25	31.2700	33.0500	30.7000	32.8000	+12.676%	37	763	-60.366%
2026-06-24	29.1100	29.1100	29.1100	29.1100	+3.227%	1	736	-55.342%
2026-06-23	27.8000	28.2000	27.8000	28.2000	-4.569%	3	735	-53.901%
2026-06-22	29.0500	29.5500	29.0500	29.5500	+8.044%	424	733	-56.007%
2026-06-18	28.0000	28.2400	27.3500	27.3500	+0.293%	11	466	-52.468%
2026-06-17	25.2000	27.2700	25.2000	27.2700	+8.214%	3	466	-52.329%
2026-06-16	25.2000	25.2000	25.2000	25.2000	+4.132%	3	466	-48.413%
2026-06-15	24.2000	24.2000	24.2000	24.2000	-4.724%	1	467	-46.281%
2026-06-12	25.8900	25.8900	25.3000	25.4000	+5.833%	5	467	-48.819%
2026-06-11	24.0000	24.0000	24.0000	24.0000	+8.059%	1	469	-45.833%
2026-06-09	22.2100	22.2100	22.2100	22.2100	+10.498%	1	469	-41.468%
2026-06-08	20.1000	20.1000	20.1000	20.1000	+3.608%	1	469	-35.323%
2026-06-03	19.4000	19.4000	19.4000	19.4000	+12.139%	1	469	-32.990%
2026-06-02	17.3000	17.3000	17.3000	17.3000	+12.630%	1	469	-24.855%
2026-06-01	14.0000	15.3600	14.0000	15.3600	-6.112%	25	469	-15.365%
2026-05-29	17.0000	17.0000	16.3600	16.3600	-16.103%	4	469	-20.538%
2026-05-28	19.5000	19.5000	19.5000	19.5000	-2.500%	1	469	-33.333%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+5.541%	1	469	-35.000%
2026-05-22	18.9500	18.9500	18.9500	18.9500	-0.785%	1	469	-31.398%
2026-05-21	19.3000	19.3000	19.1000	19.1000	-0.985%	2	469	-31.937%
2026-05-20	19.2900	19.2900	19.2900	19.2900	+5.410%	17	469	-32.608%
2026-05-15	18.6700	18.6700	18.3000	18.3000	-9.985%	2	451	-28.962%
2026-05-13	20.3300	20.3300	20.3300	20.3300	+2.677%	2	449	-36.055%
2026-05-11	20.0000	20.0000	19.8000	19.8000	+11.236%	2	449	-34.343%
2026-05-07	17.7000	17.8000	17.6800	17.8000	-7.772%	3	448	-26.966%
2026-05-05	19.2000	19.3000	19.2000	19.3000	-0.975%	4	447	-32.642%
2026-05-04	19.4900	19.4900	19.4900	19.4900	-1.615%	1	444	-33.299%
2026-05-01	19.4000	19.8100	19.4000	19.8100	-6.424%	15	443	-34.377%
2026-04-30	21.3100	21.3100	21.1700	21.1700	+7.462%	25	443	-38.592%
2026-04-29	19.9500	19.9500	19.7000	19.7000	-1.795%	6	428	-34.010%
2026-04-28	19.7500	20.0600	19.7500	20.0600	+0.300%	3	428	-35.194%
2026-04-24	21.2000	21.2000	20.0000	20.0000	-1.961%	3	427	-35.000%
2026-04-23	20.0000	20.4000	20.0000	20.4000	+9.091%	2	426	-36.275%
2026-04-22	18.8600	18.8600	18.7000	18.7000	-9.223%	2	407	-30.481%
2026-04-20	20.6000	20.6000	20.6000	20.6000	-1.905%	1	406	-36.893%
2026-04-16	21.3500	21.3500	21.0000	21.0000	-4.545%	6	406	-38.095%
2026-04-15	23.8000	23.8000	22.0000	22.0000	-10.931%	3	406	-40.909%
2026-04-14	24.7000	24.7000	24.7000	24.7000	-7.491%	1	406	-47.368%
2026-04-13	26.8000	26.8000	26.7000	26.7000	-2.377%	10	405	-51.311%
2026-04-06	27.4300	27.4300	27.3500	27.3500	-0.834%	3	397	-52.468%
2026-04-02	27.5800	27.5800	27.5800	27.5800	+0.620%	18	378	-52.864%
2026-04-01	27.4100	27.4100	27.4100	27.4100	+0.366%	1	378	-52.572%
2026-03-31	28.5400	28.5400	27.3100	27.3100	-8.967%	2	377	-52.398%
2026-03-30	30.0000	30.0000	30.0000	30.0000	-1.316%	11	377	-56.667%
2026-03-27	30.0000	30.7000	30.0000	30.4000	+11.152%	229	377	-57.237%
2026-03-26	27.3500	27.3500	27.3500	27.3500	-2.669%	1	151	-52.468%
2026-03-25	28.1000	28.1000	28.1000	28.1000	+2.555%	1	151	-53.737%
2026-03-24	26.9000	27.6300	26.9000	27.4000	+7.747%	26	150	-52.555%
2026-03-23	25.6900	25.6900	25.4300	25.4300	-3.381%	2	126	-48.879%
2026-03-20	26.3200	26.3200	26.3200	26.3200	+8.895%	1	127	-50.608%
2026-03-18	24.1700	24.1700	24.1700	24.1700	+5.087%	1	126	-46.214%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-1.541%	1	125	-43.478%
2026-03-05	23.3300	23.3600	23.3300	23.3600	-6.485%	36	125	-44.349%
2026-03-02	24.9800	24.9800	24.9800	24.9800	-3.515%	2	89	-47.958%
2026-02-27	25.8900	25.8900	25.8900	25.8900	-2.852%	1	89	-49.788%
2026-02-24	26.5000	26.6600	26.5000	26.6500	-0.187%	42	90	-51.220%
2026-02-23	25.3000	26.7000	25.3000	26.7000	+18.614%	9	53	-51.311%
2026-02-19	22.1000	22.6000	22.1000	22.5100	+0.716%	34	57	-42.248%
2026-02-18	22.3500	22.3500	22.3500	22.3500	-2.826%	1	55	-41.834%
2026-02-17	23.5000	23.5000	23.0000	23.0000	+2.496%	3	56	-43.478%
2026-02-13	22.4400	22.4400	22.4400	22.4400	+0.673%	1	55	-42.068%
2026-02-12	22.2900	22.2900	22.2900	22.2900	+11.117%	1	55	-41.678%
2026-02-09	21.5000	21.5000	20.0600	20.0600	-7.982%	4	55	-35.194%
2026-02-06	22.5500	22.5500	21.8000	21.8000	-3.965%	3	51	-40.367%
2026-02-05	21.2500	22.7000	21.2500	22.7000	+14.937%	6	50	-42.731%
2026-02-03	19.0000	20.1900	19.0000	19.7500	+17.910%	23	47	-34.177%
2026-02-02	18.0000	18.0000	16.7500	16.7500	-11.842%	10	27	-22.388%
2026-01-29	17.0500	19.0000	17.0500	19.0000	+45.594%	16	17	-31.579%
2026-01-28	12.9000	13.0500	12.9000	13.0500	+2.675%	2	8	-0.383%
2026-01-27	13.0800	13.2000	12.7100	12.7100	-7.899%	3	8	+2.282%
2026-01-23	13.4500	13.8000	13.4500	13.8000	-11.595%	2	8	-5.797%
2026-01-22	15.6100	15.6100	15.6100	15.6100	+5.047%	1	8	-16.720%
2026-01-20	14.8500	14.8600	14.8500	14.8600	+6.143%	3	8	-12.517%
2026-01-13	14.0000	14.0000	14.0000	14.0000	0.000%	5	5	-7.143%