Dark

MSFT20281215P300
MSFT Dec 15 2028 300.00 Put (MSFT281215P00300000)
option OPRA

EOD

Sep 28, 2026

11.20+1.818%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.2000	11.2000	11.2000	11.2000	+1.818%	2	2,625	0.000%
2026-09-25	11.0000	11.0000	11.0000	11.0000	-7.718%	1	2,627	+1.818%
2026-09-24	11.9200	11.9200	11.9200	11.9200	+2.405%	1	2,628	-6.040%
2026-09-23	11.7600	11.7600	11.6400	11.6400	-4.590%	10	2,629	-3.780%
2026-09-22	12.2500	12.2500	12.2000	12.2000	+2.521%	14	2,639	-8.197%
2026-09-21	12.2500	12.3000	11.8600	11.9000	-1.245%	24	2,639	-5.882%
2026-09-18	12.0500	12.0500	12.0500	12.0500	-0.986%	10	2,636	-7.054%
2026-09-17	12.4000	12.8000	12.1700	12.1700	-4.399%	11	2,646	-7.970%
2026-09-16	12.7300	12.7300	12.7300	12.7300	+8.618%	1	2,637	-12.019%
2026-09-14	11.7200	11.7200	11.7200	11.7200	-6.240%	1	2,636	-4.437%
2026-09-11	12.7500	12.7800	12.4700	12.5000	-5.303%	6	2,637	-10.400%
2026-09-09	13.2300	13.2300	13.2000	13.2000	+1.149%	201	2,637	-15.152%
2026-09-08	13.0500	13.0500	13.0500	13.0500	+2.756%	1	2,487	-14.176%
2026-09-04	12.2200	12.7000	12.2200	12.7000	+3.252%	15	2,475	-11.811%
2026-09-03	12.5000	12.5000	12.3000	12.3000	-7.519%	17	2,475	-8.943%
2026-09-02	13.3000	13.3000	13.3000	13.3000	-2.920%	1	2,486	-15.789%
2026-09-01	13.7000	13.7000	13.7000	13.7000	+3.396%	1	2,485	-18.248%
2026-08-31	13.2500	13.2500	13.2500	13.2500	+0.379%	1	2,484	-15.472%
2026-08-28	13.1500	13.2000	13.1500	13.2000	-5.036%	25	2,484	-15.152%
2026-08-27	14.4000	14.4000	13.8100	13.9000	-2.797%	17	2,472	-19.424%
2026-08-26	14.9000	14.9000	14.3000	14.3000	-5.611%	20	2,482	-21.678%
2026-08-25	15.4500	15.4500	15.1500	15.1500	-1.431%	2	2,496	-26.073%
2026-08-24	15.6000	15.6000	15.3700	15.3700	-3.938%	6	2,496	-27.131%
2026-08-19	16.0500	16.0500	16.0000	16.0000	-3.030%	5	2,499	-30.000%
2026-08-18	16.6700	16.6700	16.5000	16.5000	-0.602%	13	2,504	-32.121%
2026-08-17	16.2500	16.7300	16.2500	16.6000	+10.007%	6	2,497	-32.530%
2026-08-14	15.5000	15.5000	15.0900	15.0900	-5.094%	3	2,495	-25.779%
2026-08-13	15.5000	15.9000	15.5000	15.9000	+0.633%	5	2,494	-29.560%
2026-08-12	15.3500	15.8000	15.3500	15.8000	+1.282%	25	2,493	-29.114%
2026-08-11	15.6100	15.6100	15.6000	15.6000	+1.299%	14	2,488	-28.205%
2026-08-10	15.9300	15.9300	15.0200	15.4000	-4.407%	572	2,477	-27.273%
2026-08-07	16.1000	16.3500	16.0000	16.1100	-2.364%	15	2,559	-30.478%
2026-08-06	16.4500	16.9000	16.4500	16.5000	-3.226%	27	2,559	-32.121%
2026-08-05	16.5500	17.2100	16.5500	17.0500	+5.901%	21	2,560	-34.311%
2026-08-04	16.0000	16.4600	16.0000	16.1000	-1.829%	8	2,563	-30.435%
2026-08-03	16.2500	16.9100	16.2500	16.4000	-12.859%	33	2,566	-31.707%
2026-07-31	20.6000	20.6000	18.8200	18.8200	-3.487%	5	2,572	-40.489%
2026-07-30	22.8000	22.8000	19.0000	19.5000	-37.097%	105	2,573	-42.564%
2026-07-29	30.8000	32.0000	29.2500	31.0000	+1.307%	78	2,622	-63.871%
2026-07-28	31.0000	31.0000	29.7500	30.6000	-2.857%	84	2,663	-63.399%
2026-07-27	31.8900	31.9000	30.6500	31.5000	-6.110%	104	2,647	-64.444%
2026-07-24	32.7000	33.8000	32.7000	33.5500	-1.324%	8	2,653	-66.617%
2026-07-23	32.8000	34.8300	32.8000	34.0000	+3.976%	112	2,652	-67.059%
2026-07-22	32.0500	33.2000	32.0500	32.7000	+4.306%	337	2,589	-65.749%
2026-07-21	31.3000	31.4000	31.0000	31.3500	+1.621%	8	2,590	-64.274%
2026-07-20	31.8900	31.8900	30.8500	30.8500	-5.281%	21	2,590	-63.695%
2026-07-17	30.6500	33.0000	30.6500	32.5700	+4.895%	19	2,594	-65.613%
2026-07-16	32.5500	32.9500	30.2500	31.0500	-4.314%	333	2,590	-63.929%
2026-07-15	33.0000	33.0000	31.9000	32.4500	-5.283%	154	2,598	-65.485%
2026-07-14	35.0000	35.0000	34.1200	34.2600	+4.229%	20	2,597	-67.309%
2026-07-13	33.4500	33.6500	32.3400	32.8700	-4.309%	13	2,587	-65.926%
2026-07-10	33.3500	34.3500	33.3500	34.3500	+0.409%	3	2,579	-67.394%
2026-07-09	35.9000	35.9000	34.0500	34.2100	+1.333%	101	2,581	-67.261%
2026-07-08	33.7600	33.8200	33.7400	33.7600	+0.476%	20	2,536	-66.825%
2026-07-07	33.5500	33.6000	32.7000	33.6000	-1.726%	71	2,518	-66.667%
2026-07-06	33.8400	35.2500	33.8400	34.1900	+2.827%	59	2,521	-67.242%
2026-07-02	34.0000	34.1400	32.0000	33.2500	-5.108%	39	2,495	-66.316%
2026-07-01	34.3800	35.0400	34.1000	35.0400	-2.963%	6	2,495	-68.037%
2026-06-30	37.1000	37.1000	34.9000	36.1100	-3.707%	43	2,489	-68.984%
2026-06-29	34.7000	37.5000	34.7000	37.5000	+3.965%	22	2,478	-70.133%
2026-06-26	39.7500	39.7500	36.0700	36.0700	-10.629%	11	2,471	-68.949%
2026-06-25	38.0000	41.0000	38.0000	40.3600	+13.530%	381	2,478	-72.250%
2026-06-24	34.7800	35.5500	34.7800	35.5500	+2.155%	304	2,171	-68.495%
2026-06-23	34.6700	35.0000	34.6700	34.8000	-3.333%	10	1,870	-67.816%
2026-06-22	34.9500	36.4200	34.1600	36.0000	+5.572%	53	1,862	-68.889%
2026-06-18	34.0000	34.8300	33.8800	34.1000	+0.590%	188	1,701	-67.155%
2026-06-17	31.4500	33.9000	31.4500	33.9000	+7.790%	81	1,701	-66.962%
2026-06-16	30.4500	31.4500	30.0500	31.4500	+6.682%	76	1,701	-64.388%
2026-06-15	30.1500	30.4600	29.2600	29.4800	-5.209%	34	1,675	-62.008%
2026-06-12	32.2000	32.3500	31.1000	31.1000	-0.607%	214	1,668	-63.987%
2026-06-11	30.0000	32.0700	29.0400	31.2900	+7.897%	460	1,473	-64.206%
2026-06-10	28.0400	29.1000	27.4500	29.0000	+3.387%	120	1,390	-61.379%
2026-06-09	27.6500	28.4000	27.6500	28.0500	+7.266%	7	1,321	-60.071%
2026-06-08	26.1500	26.7500	25.5000	26.1500	+8.461%	74	1,318	-57.170%
2026-06-05	23.9800	24.1100	23.9800	24.1100	+2.161%	7	1,306	-53.546%
2026-06-04	23.3500	23.6500	23.0400	23.6000	-2.075%	70	1,308	-52.542%
2026-06-03	23.3000	24.5400	23.3000	24.1000	+7.830%	37	1,287	-53.527%
2026-06-02	21.1100	22.3500	21.1100	22.3500	+17.508%	78	1,273	-49.888%
2026-06-01	19.0000	19.0200	18.9000	19.0200	-7.310%	3	1,263	-41.115%
2026-05-29	21.3000	21.3000	20.5200	20.5200	-8.393%	32	1,262	-45.419%
2026-05-28	23.5900	23.5900	22.4000	22.4000	-10.934%	6	1,244	-50.000%
2026-05-27	24.9000	25.1500	24.8700	25.1500	+2.653%	8	1,245	-55.467%
2026-05-26	24.3000	24.6500	24.2500	24.5000	+3.376%	97	1,244	-54.286%
2026-05-22	23.1000	23.7000	23.1000	23.7000	+4.405%	4	1,216	-52.743%
2026-05-21	22.3900	22.7500	22.3900	22.7000	-5.417%	3	1,215	-50.661%
2026-05-18	24.0000	24.0000	24.0000	24.0000	+5.867%	1	1,215	-53.333%
2026-05-15	24.1300	24.1300	22.6700	22.6700	-10.395%	9	1,213	-50.596%
2026-05-14	25.6900	25.6900	25.1500	25.3000	-0.394%	17	1,217	-55.731%
2026-05-13	25.4500	25.4500	25.4000	25.4000	+2.751%	5	1,204	-55.906%
2026-05-12	24.3300	24.7200	24.3300	24.7200	-1.592%	11	1,204	-54.693%
2026-05-11	25.0000	25.1200	25.0000	25.1200	+5.546%	13	1,204	-55.414%
2026-05-08	23.6000	23.9600	23.5500	23.8000	+1.796%	12	1,202	-52.941%
2026-05-07	22.9200	23.3800	22.8000	23.3800	+0.559%	9	1,205	-52.096%
2026-05-06	23.8200	23.8200	23.2500	23.2500	-2.516%	5	1,210	-51.828%
2026-05-05	23.8500	23.8500	23.8500	23.8500	-0.749%	1	1,214	-53.040%
2026-05-04	24.3500	24.3500	23.8800	24.0300	+1.392%	9	1,215	-53.392%
2026-05-01	24.3800	24.3800	23.7000	23.7000	-10.902%	16	1,233	-52.743%
2026-04-30	26.5000	28.0000	25.5000	26.6000	+6.999%	71	1,233	-57.895%
2026-04-29	24.7000	24.8600	24.7000	24.8600	+3.497%	6	1,208	-54.948%
2026-04-28	24.5300	24.5300	23.9900	24.0200	+0.292%	37	1,214	-53.372%
2026-04-27	24.4900	24.4900	23.9300	23.9500	-5.149%	49	1,214	-53.236%
2026-04-24	25.6000	26.0000	25.2500	25.2500	-4.717%	6	1,186	-55.644%
2026-04-23	24.9100	26.5000	24.9000	26.5000	+14.421%	35	1,189	-57.736%
2026-04-22	24.0500	24.0500	23.1600	23.1600	-5.854%	30	1,204	-51.641%
2026-04-21	24.8400	25.0000	24.5000	24.6000	-3.150%	31	1,201	-54.472%
2026-04-20	25.2700	25.4000	25.2700	25.4000	+1.600%	6	1,201	-55.906%
2026-04-17	24.7500	25.0000	24.4800	25.0000	-3.846%	15	1,201	-55.200%
2026-04-16	26.5000	27.0500	25.9500	26.0000	-5.455%	27	1,202	-56.923%
2026-04-15	28.0800	28.4600	27.4500	27.5000	-9.836%	15	1,187	-59.273%
2026-04-14	30.7400	31.1600	30.3000	30.5000	-6.356%	71	1,177	-63.279%
2026-04-13	34.0000	34.1500	32.5700	32.5700	-4.008%	20	1,190	-65.613%
2026-04-10	33.4000	34.0500	33.4000	33.9300	+1.892%	7	1,173	-66.991%
2026-04-09	33.8500	33.8500	33.3000	33.3000	+2.810%	7	1,168	-66.366%
2026-04-08	31.3700	32.3900	31.3000	32.3900	-3.744%	15	1,170	-65.421%
2026-04-07	34.3500	34.3500	33.6500	33.6500	+0.059%	7	1,166	-66.716%
2026-04-06	33.4500	33.6300	33.2500	33.6300	-0.178%	67	1,159	-66.696%
2026-04-02	33.8500	33.8500	33.6900	33.6900	-2.489%	6	1,100	-66.756%
2026-04-01	34.0500	34.5500	33.5100	34.5500	+1.917%	13	1,100	-67.583%
2026-03-31	35.3000	36.0000	33.9000	33.9000	-9.358%	7	1,087	-66.962%
2026-03-30	36.9600	37.8000	35.9400	37.4000	-0.769%	41	1,082	-70.053%
2026-03-27	37.0200	38.3000	36.5500	37.6900	+7.379%	130	1,102	-70.284%
2026-03-26	34.2500	35.5000	33.5000	35.1000	+1.710%	208	1,081	-68.091%
2026-03-25	32.9500	34.5100	32.9500	34.5100	+2.586%	68	1,070	-67.546%
2026-03-24	32.6500	33.8200	32.6500	33.6400	+7.579%	10	1,035	-66.706%
2026-03-23	30.8000	31.7500	30.8000	31.2700	-4.285%	8	1,025	-64.183%
2026-03-20	30.8500	32.6700	30.8500	32.6700	+9.337%	28	1,025	-65.718%
2026-03-19	30.0000	30.2200	29.8300	29.8800	+2.364%	7	1,001	-62.517%
2026-03-18	28.7400	29.1900	28.7400	29.1900	+1.707%	3	995	-61.631%
2026-03-17	28.7000	28.7000	28.7000	28.7000	+1.593%	1	992	-60.976%
2026-03-16	29.5500	29.5500	28.2500	28.2500	-0.177%	271	992	-60.354%
2026-03-12	28.1600	28.3000	28.1600	28.3000	-2.515%	5	722	-60.424%
2026-03-11	28.6400	29.5900	28.3500	29.0300	+0.380%	17	724	-61.419%
2026-03-10	28.9200	28.9200	28.9200	28.9200	+0.696%	5	713	-61.272%
2026-03-09	29.2700	29.3200	28.5800	28.7200	-0.208%	8	708	-61.003%
2026-03-06	29.0000	29.0000	28.3900	28.7800	+0.454%	7	706	-61.084%
2026-03-05	28.6500	29.0200	28.6500	28.6500	-1.884%	7	712	-60.908%
2026-03-04	29.2000	29.2000	28.6000	29.2000	-2.341%	8	717	-61.644%
2026-03-03	30.4000	30.4000	29.9000	29.9000	-3.548%	2	721	-62.542%
2026-03-02	30.9900	31.0200	30.3000	31.0000	-2.821%	14	720	-63.871%
2026-02-27	32.0000	32.0100	31.2500	31.9000	+10.000%	18	711	-64.890%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-3.654%	5	701	-61.379%
2026-02-25	31.4500	31.4500	30.0000	30.1000	-7.385%	46	710	-62.791%
2026-02-24	32.3500	32.5000	31.9000	32.5000	-0.490%	9	710	-65.538%
2026-02-23	29.9000	32.8500	29.9000	32.6600	+12.621%	39	709	-65.707%
2026-02-20	28.4500	29.0000	28.4500	29.0000	-1.024%	2	707	-61.379%
2026-02-19	27.2900	29.3000	27.2900	29.3000	+5.891%	21	707	-61.775%
2026-02-18	27.4300	27.6700	27.4100	27.6700	-3.252%	12	703	-59.523%
2026-02-17	28.4200	28.9000	28.4200	28.6000	+3.436%	9	693	-60.839%
2026-02-13	27.9000	27.9000	27.6500	27.6500	-1.250%	8	679	-59.494%
2026-02-12	27.8200	28.0000	27.8000	28.0000	+3.973%	52	679	-60.000%
2026-02-11	25.8000	27.3700	25.8000	26.9300	+6.950%	51	628	-58.411%
2026-02-10	24.3200	25.1800	24.3200	25.1800	+2.776%	3	618	-55.520%
2026-02-09	26.4500	26.4500	24.5000	24.5000	-9.393%	4	615	-54.286%
2026-02-06	27.4000	27.9100	26.9500	27.0400	-5.123%	45	613	-58.580%
2026-02-05	25.2000	28.8000	25.2000	28.5000	+16.327%	94	611	-60.702%
2026-02-04	24.0000	24.5000	23.6500	24.5000	-1.210%	8	531	-54.286%
2026-02-03	23.5500	25.5000	23.5500	24.8000	+11.361%	30	527	-54.839%
2026-02-02	21.7000	22.3000	21.7000	22.2700	+2.156%	7	510	-49.708%
2026-01-30	21.5500	21.8500	21.2000	21.8000	-3.540%	619	807	-48.624%
2026-01-29	20.8700	23.9000	20.8700	22.6000	+38.650%	85	211	-50.442%
2026-01-28	16.3000	16.3000	16.3000	16.3000	+3.165%	1	158	-31.288%
2026-01-27	16.2100	16.3600	15.8000	15.8000	-7.223%	3	157	-29.114%
2026-01-26	17.8500	17.8500	17.0000	17.0300	-1.844%	4	158	-34.234%
2026-01-23	18.3500	18.4000	16.7000	17.3500	-8.250%	22	156	-35.447%
2026-01-22	19.0000	19.0000	18.4500	18.9100	-5.450%	8	168	-40.772%
2026-01-21	18.8000	20.0000	18.8000	20.0000	+7.991%	8	165	-44.000%
2026-01-20	18.4100	18.5200	18.4100	18.5200	+3.987%	5	160	-39.525%
2026-01-16	18.1900	18.1900	17.8100	17.8100	-3.730%	20	154	-37.114%
2026-01-15	18.2500	18.5000	17.7700	18.5000	+1.928%	40	154	-39.459%
2026-01-14	18.0000	18.1500	17.5400	18.1500	+3.774%	80	150	-38.292%
2026-01-13	16.7500	17.5600	16.7500	17.4900	+10.000%	22	87	-35.963%
2026-01-12	16.1500	16.2000	15.7000	15.9000	-3.049%	30	73	-29.560%
2026-01-09	17.0000	17.0000	16.4000	16.4000	-1.205%	62	62	-31.707%
2026-01-08	16.0000	16.7000	16.0000	16.6000	0.000%	4	2	-32.530%