Dark

MSFT20281215P290
MSFT Dec 15 2028 290.00 Put (MSFT281215P00290000)
option OPRA

EOD

Aug 3, 2026

14.48-11.111%(-1.81)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.3000	14.7400	14.3000	14.4800	-11.111%	5	1,113	0.000%
2026-07-31	16.2900	16.2900	16.2900	16.2900	-7.443%	2	1,112	-11.111%
2026-07-30	17.5500	17.6000	17.3300	17.6000	-36.347%	62	1,114	-17.727%
2026-07-29	27.6500	27.6500	27.6500	27.6500	+2.407%	1	1,128	-47.631%
2026-07-28	26.9000	27.0000	26.8900	27.0000	-4.996%	4	1,129	-46.370%
2026-07-27	28.7000	28.7000	27.9600	28.4200	-6.328%	9	1,133	-49.050%
2026-07-24	30.3400	30.3400	30.3400	30.3400	-2.850%	10	1,134	-52.274%
2026-07-23	29.9500	31.2300	29.9500	31.2300	+7.467%	8	1,134	-53.634%
2026-07-17	29.0600	29.0600	29.0600	29.0600	+0.034%	2	1,132	-50.172%
2026-07-15	29.0500	29.0500	29.0500	29.0500	-0.069%	19	1,130	-50.155%
2026-07-13	30.8400	30.8400	29.0700	29.0700	-6.226%	12	1,131	-50.189%
2026-07-10	30.8500	31.0000	30.6000	31.0000	+1.307%	12	1,131	-53.290%
2026-07-08	31.0700	31.0700	30.6000	30.6000	+4.366%	100	1,131	-52.680%
2026-07-07	29.3200	29.3200	29.3200	29.3200	-5.419%	1	1,131	-50.614%
2026-07-06	31.0000	31.0000	31.0000	31.0000	+1.873%	1	1,130	-53.290%
2026-07-01	30.9700	30.9700	30.4300	30.4300	-7.367%	36	1,129	-52.415%
2026-06-30	32.8500	32.8500	32.8500	32.8500	-0.995%	1	1,129	-55.921%
2026-06-29	31.5000	33.1800	31.3600	33.1800	-1.950%	444	1,130	-56.359%
2026-06-26	34.1000	34.1000	33.5900	33.8400	-5.290%	18	686	-57.210%
2026-06-25	35.7300	35.7300	35.7300	35.7300	+13.826%	1	686	-59.474%
2026-06-23	31.3500	31.3900	31.3500	31.3900	-3.267%	6	686	-53.871%
2026-06-22	31.0000	33.7000	31.0000	32.4500	+5.084%	6	686	-55.378%
2026-06-18	30.7000	30.8800	30.5000	30.8800	+10.207%	7	678	-53.109%
2026-06-16	28.0200	28.0200	28.0200	28.0200	+3.395%	25	678	-48.323%
2026-06-15	27.0700	27.1000	27.0700	27.1000	-3.969%	25	685	-46.568%
2026-06-11	28.0000	28.7100	28.0000	28.2200	+10.971%	121	675	-48.689%
2026-06-10	25.2000	25.4300	25.2000	25.4300	+9.754%	30	674	-43.059%
2026-06-08	23.2600	23.2600	22.7900	23.1700	+5.944%	244	659	-37.505%
2026-06-05	21.8700	21.8700	21.8700	21.8700	+17.265%	1	446	-33.791%
2026-06-02	18.6500	18.6500	18.6500	18.6500	+7.184%	1	445	-22.359%
2026-06-01	17.4000	17.4000	17.4000	17.4000	-3.333%	1	444	-16.782%
2026-05-29	19.0000	19.0000	18.0000	18.0000	-12.621%	6	445	-19.556%
2026-05-28	20.6000	20.6000	20.6000	20.6000	-5.069%	1	445	-29.709%
2026-05-26	21.7000	21.7000	21.7000	21.7000	+4.427%	4	445	-33.272%
2026-05-22	20.7800	20.7800	20.7800	20.7800	-10.199%	2	449	-30.318%
2026-05-14	23.1400	23.1400	23.1400	23.1400	+5.086%	2	451	-37.424%
2026-05-12	22.0200	22.0200	22.0200	22.0200	+9.118%	1	450	-34.242%
2026-05-07	20.1800	20.1800	20.1800	20.1800	-4.991%	17	450	-28.246%
2026-05-06	21.2300	21.2400	21.2300	21.2400	-3.891%	17	450	-31.827%
2026-05-04	22.1000	22.1000	22.1000	22.1000	+5.238%	1	442	-34.480%
2026-05-01	21.0000	21.0000	21.0000	21.0000	-13.864%	20	463	-31.048%
2026-04-30	22.5000	24.3800	22.5000	24.3800	+11.071%	51	463	-40.607%
2026-04-29	21.9500	21.9500	21.9500	21.9500	+1.479%	5	457	-34.032%
2026-04-28	21.6300	21.6300	21.6300	21.6300	-3.867%	1	457	-33.056%
2026-04-27	22.8300	22.8300	22.4000	22.5000	+2.412%	3	458	-35.644%
2026-04-22	21.9700	21.9700	21.9700	21.9700	-5.505%	4	458	-34.092%
2026-04-20	23.0000	23.2500	22.9900	23.2500	+1.974%	10	462	-37.720%
2026-04-17	22.0000	22.8000	22.0000	22.8000	-3.390%	2	472	-36.491%
2026-04-16	23.6000	23.6000	23.6000	23.6000	-7.992%	2	473	-38.644%
2026-04-15	25.6500	25.6500	25.6500	25.6500	-7.334%	1	475	-43.548%
2026-04-14	28.2100	28.2100	27.6800	27.6800	-7.083%	2	476	-47.688%
2026-04-13	29.7900	29.7900	29.7900	29.7900	-3.467%	1	475	-51.393%
2026-04-10	30.5700	30.8600	30.5700	30.8600	+7.676%	2	474	-53.078%
2026-04-08	28.6600	28.6600	28.6600	28.6600	-6.645%	6	473	-49.477%
2026-04-07	30.9400	30.9400	30.7000	30.7000	-4.599%	50	473	-52.834%
2026-04-02	32.1800	32.1800	32.1800	32.1800	+4.753%	4	507	-55.003%
2026-04-01	30.7200	30.7200	30.7200	30.7200	-4.359%	1	507	-52.865%
2026-03-31	31.8000	32.2800	31.8000	32.1200	-3.398%	12	507	-54.919%
2026-03-30	32.8300	33.2500	32.4400	33.2500	-0.805%	62	508	-56.451%
2026-03-27	34.5700	34.5700	33.3000	33.5200	+7.367%	53	455	-56.802%
2026-03-26	30.9000	31.2500	30.7300	31.2200	+0.064%	56	502	-53.619%
2026-03-25	30.1100	31.2000	30.1100	31.2000	+2.362%	5	466	-53.590%
2026-03-24	30.0000	30.4800	30.0000	30.4800	+6.760%	3	462	-52.493%
2026-03-23	28.0100	28.5500	28.0100	28.5500	-1.586%	4	461	-49.282%
2026-03-20	28.0100	29.0100	28.0100	29.0100	+7.644%	3	462	-50.086%
2026-03-19	26.9500	26.9500	26.9500	26.9500	+1.698%	2	461	-46.271%
2026-03-18	26.1000	26.5000	26.1000	26.5000	-2.250%	17	459	-45.358%
2026-03-13	27.1100	27.1100	27.1100	27.1100	+3.671%	1	467	-46.588%
2026-03-06	26.1500	26.1500	26.1500	26.1500	+0.965%	1	466	-44.627%
2026-03-05	25.9000	25.9000	25.9000	25.9000	-0.116%	50	466	-44.093%
2026-03-04	26.8500	26.8500	25.9300	25.9300	-5.537%	8	516	-44.157%
2026-03-02	27.7200	27.7500	27.4500	27.4500	-4.389%	13	518	-47.250%
2026-02-27	28.8500	28.8500	28.7100	28.7100	+5.941%	3	527	-49.565%
2026-02-26	27.0000	27.5000	27.0000	27.1000	-2.307%	24	525	-46.568%
2026-02-25	28.5000	28.5000	27.5800	27.7400	-6.125%	4	505	-47.801%
2026-02-24	29.3000	29.5500	28.6500	29.5500	+1.861%	110	505	-50.998%
2026-02-23	28.0700	29.0100	28.0700	29.0100	+15.348%	24	426	-50.086%
2026-02-20	26.0000	26.0500	25.1500	25.1500	-3.269%	3	413	-42.425%
2026-02-19	24.6500	26.0000	24.6500	26.0000	+4.042%	37	410	-44.308%
2026-02-13	24.9900	24.9900	24.9900	24.9900	+1.751%	1	402	-42.057%
2026-02-11	24.0100	24.5600	24.0100	24.5600	+12.146%	2	402	-41.042%
2026-02-10	21.9000	21.9000	21.9000	21.9000	-0.273%	350	400	-33.881%
2026-02-09	21.9600	21.9600	21.9600	21.9600	-13.441%	1	61	-34.062%
2026-02-06	25.0800	25.3700	25.0800	25.3700	+4.189%	2	60	-42.925%
2026-02-05	24.7900	24.7900	24.3500	24.3500	+12.212%	10	61	-40.534%
2026-02-04	22.5500	22.5500	21.7000	21.7000	-2.032%	11	51	-33.272%
2026-02-03	21.5000	22.1500	21.5000	22.1500	+10.474%	3	40	-34.628%
2026-02-02	18.7800	20.0500	18.7800	20.0500	-0.249%	11	39	-27.781%
2026-01-30	19.7000	20.1000	19.7000	20.1000	-3.690%	2	36	-27.960%
2026-01-29	19.2000	20.8700	19.2000	20.8700	+42.555%	11	34	-30.618%
2026-01-28	14.5200	14.6400	14.5200	14.6400	+0.619%	4	24	-1.093%
2026-01-27	14.8500	14.8500	14.3000	14.5500	-12.244%	4	23	-0.481%
2026-01-22	16.5800	16.5800	16.5800	16.5800	+0.546%	1	22	-12.666%
2026-01-20	16.6000	16.6000	16.4900	16.4900	-0.061%	6	21	-12.189%
2026-01-15	16.5000	16.5000	16.5000	16.5000	+7.843%	5	17	-12.242%
2026-01-13	14.1700	15.3000	14.1700	15.3000	+6.250%	4	12	-5.359%
2026-01-12	14.5000	14.5000	14.4000	14.4000	0.000%	8	8	+0.556%