Dark

MSFT20281215P310
MSFT Dec 15 2028 310.00 Put (MSFT281215P00310000)
option OPRA

EOD

Sep 25, 2026

11.90-8.812%(-1.15)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.0000	12.0500	11.7000	11.9000	-8.812%	68	759	0.000%
2026-09-23	13.0000	13.0500	13.0000	13.0500	-3.333%	2	796	-8.812%
2026-09-22	13.5000	13.5500	13.3500	13.5000	+1.199%	46	797	-11.852%
2026-09-21	13.5200	13.6500	13.3400	13.3400	-3.752%	29	769	-10.795%
2026-09-17	13.8000	13.8600	13.8000	13.8600	-5.003%	10	779	-14.141%
2026-09-16	14.3100	14.5900	14.2500	14.5900	+3.182%	53	779	-18.437%
2026-09-15	13.6600	14.1400	13.6600	14.1400	+4.741%	307	799	-15.842%
2026-09-14	13.5000	13.5000	13.5000	13.5000	+0.297%	1	697	-11.852%
2026-09-03	13.5500	13.5500	13.4600	13.4600	-8.869%	11	698	-11.590%
2026-09-02	14.7700	14.7700	14.7700	14.7700	-0.539%	1	689	-19.431%
2026-08-28	14.8500	14.8500	14.8500	14.8500	-4.194%	3	688	-19.865%
2026-08-27	15.6800	15.6800	15.5000	15.5000	-13.649%	10	691	-23.226%
2026-08-19	17.9500	17.9500	17.9500	17.9500	-4.216%	1	689	-33.705%
2026-08-17	18.7400	18.7400	18.7400	18.7400	+6.176%	1	690	-36.499%
2026-08-12	17.9500	17.9500	17.6500	17.6500	-3.022%	3	689	-32.578%
2026-08-07	18.2000	18.2000	18.2000	18.2000	-5.943%	1	690	-34.615%
2026-08-05	18.7100	19.3500	18.7100	19.3500	+7.500%	10	691	-38.501%
2026-08-04	18.0000	18.0000	18.0000	18.0000	-2.703%	1	698	-33.889%
2026-08-03	19.4800	19.4800	18.5000	18.5000	-14.510%	3	699	-35.676%
2026-07-30	24.0000	24.0000	21.5100	21.6400	-33.883%	5	702	-45.009%
2026-07-29	33.1500	33.2700	32.7300	32.7300	-6.352%	36	705	-63.642%
2026-07-27	35.3000	35.3000	34.1600	34.9500	-3.639%	42	706	-65.951%
2026-07-22	35.7600	36.2700	35.4000	36.2700	+4.104%	3	706	-67.191%
2026-07-21	34.8400	34.8400	34.8400	34.8400	+3.907%	4	704	-65.844%
2026-07-16	33.5500	33.5500	33.5300	33.5300	-2.812%	20	704	-64.509%
2026-07-15	37.0000	37.0000	34.5000	34.5000	-7.531%	22	704	-65.507%
2026-07-14	37.3200	37.3400	37.3100	37.3100	+3.209%	20	704	-68.105%
2026-07-13	36.2000	36.2000	36.1500	36.1500	-5.043%	2	704	-67.082%
2026-07-10	38.0700	38.0700	38.0700	38.0700	+4.444%	1	704	-68.742%
2026-07-07	36.7700	36.9100	36.4500	36.4500	-5.078%	7	704	-67.353%
2026-07-06	38.4000	38.4000	38.4000	38.4000	+3.365%	2	709	-69.010%
2026-07-01	37.9100	37.9100	37.1500	37.1500	-7.495%	102	710	-67.968%
2026-06-30	40.3500	40.3500	40.1600	40.1600	-2.287%	5	710	-70.369%
2026-06-29	38.5800	41.1000	38.5800	41.1000	+4.580%	6	710	-71.046%
2026-06-26	43.7500	43.7500	39.3000	39.3000	-9.759%	406	704	-69.720%
2026-06-25	43.5500	43.5500	43.5500	43.5500	+10.871%	5	650	-72.675%
2026-06-24	39.2800	39.2800	39.2800	39.2800	-0.557%	20	645	-69.705%
2026-06-22	39.5000	39.5000	39.5000	39.5000	+2.999%	2	645	-69.873%
2026-06-18	38.1500	38.3500	38.0700	38.3500	+10.043%	204	447	-68.970%
2026-06-16	34.7500	34.8500	34.7500	34.8500	+3.968%	6	447	-65.854%
2026-06-15	33.5100	33.5200	33.5100	33.5200	-2.643%	20	447	-64.499%
2026-06-12	34.2700	34.4900	34.2700	34.4300	-1.629%	47	427	-65.437%
2026-06-11	32.9200	35.0000	32.9200	35.0000	+12.179%	46	425	-66.000%
2026-06-10	31.4500	31.5500	31.0000	31.2000	+16.201%	83	426	-61.859%
2026-06-05	26.8500	26.8500	26.8500	26.8500	-0.074%	9	405	-55.680%
2026-06-03	26.0000	26.8700	25.8000	26.8700	+13.232%	3	405	-55.713%
2026-06-02	23.7300	23.7300	23.7300	23.7300	-4.507%	10	403	-49.853%
2026-05-28	24.8000	24.8500	24.8000	24.8500	-11.723%	6	413	-52.113%
2026-05-27	28.0000	28.1500	28.0000	28.1500	+4.453%	10	414	-57.726%
2026-05-26	26.9500	26.9500	26.9500	26.9500	+1.929%	10	424	-55.844%
2026-05-21	26.4400	26.4400	26.4400	26.4400	+0.342%	1	414	-54.992%
2026-05-18	26.3500	26.3500	26.3500	26.3500	+3.740%	3	414	-54.839%
2026-05-15	26.3500	26.3500	25.4000	25.4000	-10.247%	9	415	-53.150%
2026-05-14	28.3000	28.3000	28.3000	28.3000	+3.587%	1	413	-57.951%
2026-05-11	27.8500	27.8500	27.3200	27.3200	+9.324%	5	412	-56.442%
2026-05-07	24.9900	24.9900	24.9900	24.9900	-7.341%	3	410	-52.381%
2026-05-05	26.9700	26.9700	26.9700	26.9700	+0.822%	2	407	-55.877%
2026-05-04	26.7500	26.7500	26.7500	26.7500	-8.453%	1	405	-55.514%
2026-04-30	29.2200	29.2200	29.2200	29.2200	+7.229%	5	406	-59.274%
2026-04-28	27.2500	27.2500	27.2500	27.2500	-0.366%	1	401	-56.330%
2026-04-27	27.3500	27.3500	27.3500	27.3500	-4.671%	11	402	-56.490%
2026-04-24	28.1400	28.6900	28.1400	28.6900	-0.520%	10	402	-58.522%
2026-04-23	28.8400	28.8400	28.8400	28.8400	+13.633%	3	394	-58.738%
2026-04-22	25.3800	25.3800	25.3800	25.3800	-7.169%	1	398	-53.113%
2026-04-21	27.3400	27.3400	27.3400	27.3400	-2.357%	2	399	-56.474%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+0.575%	4	399	-57.500%
2026-04-17	27.0000	27.8400	27.0000	27.8400	-5.467%	7	403	-57.256%
2026-04-16	29.1500	29.4500	29.1500	29.4500	-2.224%	4	406	-59.593%
2026-04-15	32.2100	32.2100	29.9000	30.1200	-10.437%	13	404	-60.491%
2026-04-14	33.9100	33.9100	33.6300	33.6300	-8.614%	10	395	-64.615%
2026-04-13	36.8000	36.8000	36.8000	36.8000	-0.942%	10	401	-67.663%
2026-04-10	37.2700	37.2700	37.1500	37.1500	+7.463%	11	411	-67.968%
2026-04-08	34.5700	34.5700	34.5700	34.5700	-5.855%	5	400	-65.577%
2026-04-06	36.7200	36.7200	36.7200	36.7200	-2.340%	2	400	-67.593%
2026-04-01	37.6000	37.6000	37.6000	37.6000	-3.018%	1	398	-68.351%
2026-03-31	38.5100	38.7700	38.5100	38.7700	-4.742%	7	399	-69.306%
2026-03-30	39.8600	40.7000	39.8600	40.7000	-1.928%	20	397	-70.762%
2026-03-27	41.2200	41.8500	40.0700	41.5000	+7.235%	52	396	-71.325%
2026-03-26	38.5000	38.9000	38.5000	38.7000	+1.869%	136	395	-69.251%
2026-03-25	36.6800	37.9900	36.6800	37.9900	+5.498%	3	259	-68.676%
2026-03-20	34.0100	36.0100	34.0000	36.0100	+7.109%	97	256	-66.954%
2026-03-19	33.3000	33.6200	33.3000	33.6200	+5.227%	38	159	-64.604%
2026-03-16	32.1000	32.1000	31.9500	31.9500	-2.828%	37	127	-62.754%
2026-03-13	32.5000	33.0100	32.5000	32.8800	+4.847%	9	104	-63.808%
2026-03-12	31.3600	31.3600	31.3600	31.3600	-2.000%	1	95	-62.054%
2026-03-10	31.7600	32.0000	31.7600	32.0000	+0.883%	2	94	-62.813%
2026-03-09	31.7200	31.7200	31.7200	31.7200	-1.643%	2	92	-62.484%
2026-03-06	32.2500	32.2500	32.2500	32.2500	+1.097%	7	90	-63.101%
2026-03-05	31.4100	31.9000	31.4100	31.9000	+1.787%	2	97	-62.696%
2026-03-04	31.3400	31.3400	31.3400	31.3400	-8.763%	5	95	-62.029%
2026-03-03	34.7000	34.7000	34.3500	34.3500	+2.354%	37	95	-65.357%
2026-03-02	33.5600	33.5600	33.5600	33.5600	+1.390%	1	59	-64.541%
2026-02-26	32.8500	33.1000	32.8500	33.1000	-7.516%	2	58	-64.048%
2026-02-24	35.4700	35.7900	35.2500	35.7900	+1.130%	3	58	-66.750%
2026-02-23	33.0100	35.3900	33.0100	35.3900	+10.767%	13	57	-66.375%
2026-02-20	31.9500	31.9500	31.9500	31.9500	-0.187%	3	49	-62.754%
2026-02-19	30.3000	32.0100	30.3000	32.0100	+5.470%	17	46	-62.824%
2026-02-18	30.6500	30.6500	30.2100	30.3500	-4.077%	6	45	-60.791%
2026-02-17	31.6000	31.6400	31.6000	31.6400	+2.032%	2	39	-62.389%
2026-02-12	30.5000	31.0100	30.5000	31.0100	+13.465%	2	38	-61.625%
2026-02-10	26.5500	27.3300	26.5500	27.3300	-11.696%	13	36	-56.458%
2026-02-06	30.9500	30.9500	30.9500	30.9500	+0.422%	1	24	-61.551%
2026-02-05	31.0000	31.0000	29.8500	30.8200	+16.964%	3	23	-61.389%
2026-02-04	26.1700	26.3500	26.1700	26.3500	+6.680%	6	20	-54.839%
2026-02-02	24.4700	24.7000	24.4700	24.7000	-0.803%	4	25	-51.822%
2026-01-30	24.1000	24.9000	24.0700	24.9000	-0.400%	6	23	-52.209%
2026-01-29	24.0000	25.0000	24.0000	25.0000	+41.243%	6	18	-52.400%
2026-01-28	18.0000	18.0000	17.7000	17.7000	-2.479%	2	12	-32.768%
2026-01-27	17.9300	18.1500	17.9300	18.1500	-17.687%	2	11	-34.435%
2026-01-21	22.0000	22.0500	22.0000	22.0500	+8.088%	2	11	-46.032%
2026-01-20	20.4000	20.4000	20.4000	20.4000	+0.741%	4	9	-41.667%
2026-01-15	20.2500	20.2500	20.2500	20.2500	+1.250%	1	5	-41.235%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+7.759%	1	4	-40.500%
2026-01-09	19.0500	19.0500	18.5600	18.5600	+0.054%	2	3	-35.884%
2026-01-08	18.6800	18.6800	18.5500	18.5500	0.000%	2	1	-35.849%