Dark

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

EOD

Sep 29, 2026

9.90+7.027%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.9000	9.9000	9.9000	9.9000	+7.027%	5	1,128	0.000%
2026-09-25	9.2600	9.2600	9.2500	9.2500	-9.756%	11	1,128	+7.027%
2026-09-24	10.2500	10.2500	10.2500	10.2500	-7.658%	1	1,127	-3.415%
2026-09-23	11.1000	11.1000	11.1000	11.1000	+7.350%	5	1,128	-10.811%
2026-09-21	10.3400	10.3400	10.3400	10.3400	-3.903%	3	1,128	-4.255%
2026-09-15	10.7600	10.7600	10.7600	10.7600	-7.639%	3	1,128	-7.993%
2026-09-08	11.6500	11.6500	11.6500	11.6500	+5.909%	2	1,128	-15.021%
2026-09-04	11.0400	11.2500	11.0000	11.0000	+1.946%	15	1,113	-10.000%
2026-09-03	10.7900	10.7900	10.7900	10.7900	-6.983%	1	1,113	-8.248%
2026-09-02	11.9500	11.9500	11.6000	11.6000	-0.086%	2	1,114	-14.655%
2026-09-01	11.6100	11.6100	11.6100	11.6100	-0.086%	1	1,116	-14.729%
2026-08-28	11.5200	11.6200	11.5200	11.6200	-11.970%	2	1,117	-14.802%
2026-08-26	13.2000	13.2000	13.2000	13.2000	-8.966%	1	1,115	-25.000%
2026-08-20	14.5000	14.5000	14.5000	14.5000	-2.619%	1	1,114	-31.724%
2026-08-17	14.8900	14.8900	14.8900	14.8900	+5.603%	1	1,113	-33.512%
2026-08-12	13.9800	14.1000	13.9800	14.1000	+2.695%	7	1,114	-29.787%
2026-08-11	13.8800	13.8800	13.7300	13.7300	+4.411%	2	1,112	-27.895%
2026-08-10	13.1400	13.6500	13.1400	13.1500	-9.185%	4	1,112	-24.715%
2026-08-03	14.3000	14.7400	14.3000	14.4800	-11.111%	5	1,113	-31.630%
2026-07-31	16.2900	16.2900	16.2900	16.2900	-7.443%	2	1,112	-39.227%
2026-07-30	17.5500	17.6000	17.3300	17.6000	-36.347%	62	1,114	-43.750%
2026-07-29	27.6500	27.6500	27.6500	27.6500	+2.407%	1	1,128	-64.195%
2026-07-28	26.9000	27.0000	26.8900	27.0000	-4.996%	4	1,129	-63.333%
2026-07-27	28.7000	28.7000	27.9600	28.4200	-6.328%	9	1,133	-65.165%
2026-07-24	30.3400	30.3400	30.3400	30.3400	-2.850%	10	1,134	-67.370%
2026-07-23	29.9500	31.2300	29.9500	31.2300	+7.467%	8	1,134	-68.300%
2026-07-17	29.0600	29.0600	29.0600	29.0600	+0.034%	2	1,132	-65.933%
2026-07-15	29.0500	29.0500	29.0500	29.0500	-0.069%	19	1,130	-65.921%
2026-07-13	30.8400	30.8400	29.0700	29.0700	-6.226%	12	1,131	-65.944%
2026-07-10	30.8500	31.0000	30.6000	31.0000	+1.307%	12	1,131	-68.065%
2026-07-08	31.0700	31.0700	30.6000	30.6000	+4.366%	100	1,131	-67.647%
2026-07-07	29.3200	29.3200	29.3200	29.3200	-5.419%	1	1,131	-66.235%
2026-07-06	31.0000	31.0000	31.0000	31.0000	+1.873%	1	1,130	-68.065%
2026-07-01	30.9700	30.9700	30.4300	30.4300	-7.367%	36	1,129	-67.466%
2026-06-30	32.8500	32.8500	32.8500	32.8500	-0.995%	1	1,129	-69.863%
2026-06-29	31.5000	33.1800	31.3600	33.1800	-1.950%	444	1,130	-70.163%
2026-06-26	34.1000	34.1000	33.5900	33.8400	-5.290%	18	686	-70.745%
2026-06-25	35.7300	35.7300	35.7300	35.7300	+13.826%	1	686	-72.292%
2026-06-23	31.3500	31.3900	31.3500	31.3900	-3.267%	6	686	-68.461%
2026-06-22	31.0000	33.7000	31.0000	32.4500	+5.084%	6	686	-69.492%
2026-06-18	30.7000	30.8800	30.5000	30.8800	+10.207%	7	678	-67.940%
2026-06-16	28.0200	28.0200	28.0200	28.0200	+3.395%	25	678	-64.668%
2026-06-15	27.0700	27.1000	27.0700	27.1000	-3.969%	25	685	-63.469%
2026-06-11	28.0000	28.7100	28.0000	28.2200	+10.971%	121	675	-64.918%
2026-06-10	25.2000	25.4300	25.2000	25.4300	+9.754%	30	674	-61.070%
2026-06-08	23.2600	23.2600	22.7900	23.1700	+5.944%	244	659	-57.272%
2026-06-05	21.8700	21.8700	21.8700	21.8700	+17.265%	1	446	-54.733%
2026-06-02	18.6500	18.6500	18.6500	18.6500	+7.184%	1	445	-46.917%
2026-06-01	17.4000	17.4000	17.4000	17.4000	-3.333%	1	444	-43.103%
2026-05-29	19.0000	19.0000	18.0000	18.0000	-12.621%	6	445	-45.000%
2026-05-28	20.6000	20.6000	20.6000	20.6000	-5.069%	1	445	-51.942%
2026-05-26	21.7000	21.7000	21.7000	21.7000	+4.427%	4	445	-54.378%
2026-05-22	20.7800	20.7800	20.7800	20.7800	-10.199%	2	449	-52.358%
2026-05-14	23.1400	23.1400	23.1400	23.1400	+5.086%	2	451	-57.217%
2026-05-12	22.0200	22.0200	22.0200	22.0200	+9.118%	1	450	-55.041%
2026-05-07	20.1800	20.1800	20.1800	20.1800	-4.991%	17	450	-50.942%
2026-05-06	21.2300	21.2400	21.2300	21.2400	-3.891%	17	450	-53.390%
2026-05-04	22.1000	22.1000	22.1000	22.1000	+5.238%	1	442	-55.204%
2026-05-01	21.0000	21.0000	21.0000	21.0000	-13.864%	20	463	-52.857%
2026-04-30	22.5000	24.3800	22.5000	24.3800	+11.071%	51	463	-59.393%
2026-04-29	21.9500	21.9500	21.9500	21.9500	+1.479%	5	457	-54.897%
2026-04-28	21.6300	21.6300	21.6300	21.6300	-3.867%	1	457	-54.230%
2026-04-27	22.8300	22.8300	22.4000	22.5000	+2.412%	3	458	-56.000%
2026-04-22	21.9700	21.9700	21.9700	21.9700	-5.505%	4	458	-54.939%
2026-04-20	23.0000	23.2500	22.9900	23.2500	+1.974%	10	462	-57.419%
2026-04-17	22.0000	22.8000	22.0000	22.8000	-3.390%	2	472	-56.579%
2026-04-16	23.6000	23.6000	23.6000	23.6000	-7.992%	2	473	-58.051%
2026-04-15	25.6500	25.6500	25.6500	25.6500	-7.334%	1	475	-61.404%
2026-04-14	28.2100	28.2100	27.6800	27.6800	-7.083%	2	476	-64.234%
2026-04-13	29.7900	29.7900	29.7900	29.7900	-3.467%	1	475	-66.767%
2026-04-10	30.5700	30.8600	30.5700	30.8600	+7.676%	2	474	-67.920%
2026-04-08	28.6600	28.6600	28.6600	28.6600	-6.645%	6	473	-65.457%
2026-04-07	30.9400	30.9400	30.7000	30.7000	-4.599%	50	473	-67.752%
2026-04-02	32.1800	32.1800	32.1800	32.1800	+4.753%	4	507	-69.236%
2026-04-01	30.7200	30.7200	30.7200	30.7200	-4.359%	1	507	-67.773%
2026-03-31	31.8000	32.2800	31.8000	32.1200	-3.398%	12	507	-69.178%
2026-03-30	32.8300	33.2500	32.4400	33.2500	-0.805%	62	508	-70.226%
2026-03-27	34.5700	34.5700	33.3000	33.5200	+7.367%	53	455	-70.465%
2026-03-26	30.9000	31.2500	30.7300	31.2200	+0.064%	56	502	-68.290%
2026-03-25	30.1100	31.2000	30.1100	31.2000	+2.362%	5	466	-68.269%
2026-03-24	30.0000	30.4800	30.0000	30.4800	+6.760%	3	462	-67.520%
2026-03-23	28.0100	28.5500	28.0100	28.5500	-1.586%	4	461	-65.324%
2026-03-20	28.0100	29.0100	28.0100	29.0100	+7.644%	3	462	-65.874%
2026-03-19	26.9500	26.9500	26.9500	26.9500	+1.698%	2	461	-63.265%
2026-03-18	26.1000	26.5000	26.1000	26.5000	-2.250%	17	459	-62.642%
2026-03-13	27.1100	27.1100	27.1100	27.1100	+3.671%	1	467	-63.482%
2026-03-06	26.1500	26.1500	26.1500	26.1500	+0.965%	1	466	-62.141%
2026-03-05	25.9000	25.9000	25.9000	25.9000	-0.116%	50	466	-61.776%
2026-03-04	26.8500	26.8500	25.9300	25.9300	-5.537%	8	516	-61.820%
2026-03-02	27.7200	27.7500	27.4500	27.4500	-4.389%	13	518	-63.934%
2026-02-27	28.8500	28.8500	28.7100	28.7100	+5.941%	3	527	-65.517%
2026-02-26	27.0000	27.5000	27.0000	27.1000	-2.307%	24	525	-63.469%
2026-02-25	28.5000	28.5000	27.5800	27.7400	-6.125%	4	505	-64.311%
2026-02-24	29.3000	29.5500	28.6500	29.5500	+1.861%	110	505	-66.497%
2026-02-23	28.0700	29.0100	28.0700	29.0100	+15.348%	24	426	-65.874%
2026-02-20	26.0000	26.0500	25.1500	25.1500	-3.269%	3	413	-60.636%
2026-02-19	24.6500	26.0000	24.6500	26.0000	+4.042%	37	410	-61.923%
2026-02-13	24.9900	24.9900	24.9900	24.9900	+1.751%	1	402	-60.384%
2026-02-11	24.0100	24.5600	24.0100	24.5600	+12.146%	2	402	-59.691%
2026-02-10	21.9000	21.9000	21.9000	21.9000	-0.273%	350	400	-54.795%
2026-02-09	21.9600	21.9600	21.9600	21.9600	-13.441%	1	61	-54.918%
2026-02-06	25.0800	25.3700	25.0800	25.3700	+4.189%	2	60	-60.978%
2026-02-05	24.7900	24.7900	24.3500	24.3500	+12.212%	10	61	-59.343%
2026-02-04	22.5500	22.5500	21.7000	21.7000	-2.032%	11	51	-54.378%
2026-02-03	21.5000	22.1500	21.5000	22.1500	+10.474%	3	40	-55.305%
2026-02-02	18.7800	20.0500	18.7800	20.0500	-0.249%	11	39	-50.623%
2026-01-30	19.7000	20.1000	19.7000	20.1000	-3.690%	2	36	-50.746%
2026-01-29	19.2000	20.8700	19.2000	20.8700	+42.555%	11	34	-52.563%
2026-01-28	14.5200	14.6400	14.5200	14.6400	+0.619%	4	24	-32.377%
2026-01-27	14.8500	14.8500	14.3000	14.5500	-12.244%	4	23	-31.959%
2026-01-22	16.5800	16.5800	16.5800	16.5800	+0.546%	1	22	-40.290%
2026-01-20	16.6000	16.6000	16.4900	16.4900	-0.061%	6	21	-39.964%
2026-01-15	16.5000	16.5000	16.5000	16.5000	+7.843%	5	17	-40.000%
2026-01-13	14.1700	15.3000	14.1700	15.3000	+6.250%	4	12	-35.294%
2026-01-12	14.5000	14.5000	14.4000	14.4000	0.000%	8	8	-31.250%