Dark

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

EOD

Aug 3, 2026

18.50-14.510%(-3.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.4800	19.4800	18.5000	18.5000	-14.510%	3	699	0.000%
2026-07-30	24.0000	24.0000	21.5100	21.6400	-33.883%	5	702	-14.510%
2026-07-29	33.1500	33.2700	32.7300	32.7300	-6.352%	36	705	-43.477%
2026-07-27	35.3000	35.3000	34.1600	34.9500	-3.639%	42	706	-47.067%
2026-07-22	35.7600	36.2700	35.4000	36.2700	+4.104%	3	706	-48.994%
2026-07-21	34.8400	34.8400	34.8400	34.8400	+3.907%	4	704	-46.900%
2026-07-16	33.5500	33.5500	33.5300	33.5300	-2.812%	20	704	-44.826%
2026-07-15	37.0000	37.0000	34.5000	34.5000	-7.531%	22	704	-46.377%
2026-07-14	37.3200	37.3400	37.3100	37.3100	+3.209%	20	704	-50.415%
2026-07-13	36.2000	36.2000	36.1500	36.1500	-5.043%	2	704	-48.824%
2026-07-10	38.0700	38.0700	38.0700	38.0700	+4.444%	1	704	-51.405%
2026-07-07	36.7700	36.9100	36.4500	36.4500	-5.078%	7	704	-49.246%
2026-07-06	38.4000	38.4000	38.4000	38.4000	+3.365%	2	709	-51.823%
2026-07-01	37.9100	37.9100	37.1500	37.1500	-7.495%	102	710	-50.202%
2026-06-30	40.3500	40.3500	40.1600	40.1600	-2.287%	5	710	-53.934%
2026-06-29	38.5800	41.1000	38.5800	41.1000	+4.580%	6	710	-54.988%
2026-06-26	43.7500	43.7500	39.3000	39.3000	-9.759%	406	704	-52.926%
2026-06-25	43.5500	43.5500	43.5500	43.5500	+10.871%	5	650	-57.520%
2026-06-24	39.2800	39.2800	39.2800	39.2800	-0.557%	20	645	-52.902%
2026-06-22	39.5000	39.5000	39.5000	39.5000	+2.999%	2	645	-53.165%
2026-06-18	38.1500	38.3500	38.0700	38.3500	+10.043%	204	447	-51.760%
2026-06-16	34.7500	34.8500	34.7500	34.8500	+3.968%	6	447	-46.915%
2026-06-15	33.5100	33.5200	33.5100	33.5200	-2.643%	20	447	-44.809%
2026-06-12	34.2700	34.4900	34.2700	34.4300	-1.629%	47	427	-46.268%
2026-06-11	32.9200	35.0000	32.9200	35.0000	+12.179%	46	425	-47.143%
2026-06-10	31.4500	31.5500	31.0000	31.2000	+16.201%	83	426	-40.705%
2026-06-05	26.8500	26.8500	26.8500	26.8500	-0.074%	9	405	-31.099%
2026-06-03	26.0000	26.8700	25.8000	26.8700	+13.232%	3	405	-31.150%
2026-06-02	23.7300	23.7300	23.7300	23.7300	-4.507%	10	403	-22.040%
2026-05-28	24.8000	24.8500	24.8000	24.8500	-11.723%	6	413	-25.553%
2026-05-27	28.0000	28.1500	28.0000	28.1500	+4.453%	10	414	-34.281%
2026-05-26	26.9500	26.9500	26.9500	26.9500	+1.929%	10	424	-31.354%
2026-05-21	26.4400	26.4400	26.4400	26.4400	+0.342%	1	414	-30.030%
2026-05-18	26.3500	26.3500	26.3500	26.3500	+3.740%	3	414	-29.791%
2026-05-15	26.3500	26.3500	25.4000	25.4000	-10.247%	9	415	-27.165%
2026-05-14	28.3000	28.3000	28.3000	28.3000	+3.587%	1	413	-34.629%
2026-05-11	27.8500	27.8500	27.3200	27.3200	+9.324%	5	412	-32.284%
2026-05-07	24.9900	24.9900	24.9900	24.9900	-7.341%	3	410	-25.970%
2026-05-05	26.9700	26.9700	26.9700	26.9700	+0.822%	2	407	-31.405%
2026-05-04	26.7500	26.7500	26.7500	26.7500	-8.453%	1	405	-30.841%
2026-04-30	29.2200	29.2200	29.2200	29.2200	+7.229%	5	406	-36.687%
2026-04-28	27.2500	27.2500	27.2500	27.2500	-0.366%	1	401	-32.110%
2026-04-27	27.3500	27.3500	27.3500	27.3500	-4.671%	11	402	-32.358%
2026-04-24	28.1400	28.6900	28.1400	28.6900	-0.520%	10	402	-35.518%
2026-04-23	28.8400	28.8400	28.8400	28.8400	+13.633%	3	394	-35.853%
2026-04-22	25.3800	25.3800	25.3800	25.3800	-7.169%	1	398	-27.108%
2026-04-21	27.3400	27.3400	27.3400	27.3400	-2.357%	2	399	-32.334%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+0.575%	4	399	-33.929%
2026-04-17	27.0000	27.8400	27.0000	27.8400	-5.467%	7	403	-33.549%
2026-04-16	29.1500	29.4500	29.1500	29.4500	-2.224%	4	406	-37.182%
2026-04-15	32.2100	32.2100	29.9000	30.1200	-10.437%	13	404	-38.579%
2026-04-14	33.9100	33.9100	33.6300	33.6300	-8.614%	10	395	-44.990%
2026-04-13	36.8000	36.8000	36.8000	36.8000	-0.942%	10	401	-49.728%
2026-04-10	37.2700	37.2700	37.1500	37.1500	+7.463%	11	411	-50.202%
2026-04-08	34.5700	34.5700	34.5700	34.5700	-5.855%	5	400	-46.485%
2026-04-06	36.7200	36.7200	36.7200	36.7200	-2.340%	2	400	-49.619%
2026-04-01	37.6000	37.6000	37.6000	37.6000	-3.018%	1	398	-50.798%
2026-03-31	38.5100	38.7700	38.5100	38.7700	-4.742%	7	399	-52.283%
2026-03-30	39.8600	40.7000	39.8600	40.7000	-1.928%	20	397	-54.545%
2026-03-27	41.2200	41.8500	40.0700	41.5000	+7.235%	52	396	-55.422%
2026-03-26	38.5000	38.9000	38.5000	38.7000	+1.869%	136	395	-52.196%
2026-03-25	36.6800	37.9900	36.6800	37.9900	+5.498%	3	259	-51.303%
2026-03-20	34.0100	36.0100	34.0000	36.0100	+7.109%	97	256	-48.625%
2026-03-19	33.3000	33.6200	33.3000	33.6200	+5.227%	38	159	-44.973%
2026-03-16	32.1000	32.1000	31.9500	31.9500	-2.828%	37	127	-42.097%
2026-03-13	32.5000	33.0100	32.5000	32.8800	+4.847%	9	104	-43.735%
2026-03-12	31.3600	31.3600	31.3600	31.3600	-2.000%	1	95	-41.008%
2026-03-10	31.7600	32.0000	31.7600	32.0000	+0.883%	2	94	-42.188%
2026-03-09	31.7200	31.7200	31.7200	31.7200	-1.643%	2	92	-41.677%
2026-03-06	32.2500	32.2500	32.2500	32.2500	+1.097%	7	90	-42.636%
2026-03-05	31.4100	31.9000	31.4100	31.9000	+1.787%	2	97	-42.006%
2026-03-04	31.3400	31.3400	31.3400	31.3400	-8.763%	5	95	-40.970%
2026-03-03	34.7000	34.7000	34.3500	34.3500	+2.354%	37	95	-46.143%
2026-03-02	33.5600	33.5600	33.5600	33.5600	+1.390%	1	59	-44.875%
2026-02-26	32.8500	33.1000	32.8500	33.1000	-7.516%	2	58	-44.109%
2026-02-24	35.4700	35.7900	35.2500	35.7900	+1.130%	3	58	-48.310%
2026-02-23	33.0100	35.3900	33.0100	35.3900	+10.767%	13	57	-47.725%
2026-02-20	31.9500	31.9500	31.9500	31.9500	-0.187%	3	49	-42.097%
2026-02-19	30.3000	32.0100	30.3000	32.0100	+5.470%	17	46	-42.206%
2026-02-18	30.6500	30.6500	30.2100	30.3500	-4.077%	6	45	-39.044%
2026-02-17	31.6000	31.6400	31.6000	31.6400	+2.032%	2	39	-41.530%
2026-02-12	30.5000	31.0100	30.5000	31.0100	+13.465%	2	38	-40.342%
2026-02-10	26.5500	27.3300	26.5500	27.3300	-11.696%	13	36	-32.309%
2026-02-06	30.9500	30.9500	30.9500	30.9500	+0.422%	1	24	-40.226%
2026-02-05	31.0000	31.0000	29.8500	30.8200	+16.964%	3	23	-39.974%
2026-02-04	26.1700	26.3500	26.1700	26.3500	+6.680%	6	20	-29.791%
2026-02-02	24.4700	24.7000	24.4700	24.7000	-0.803%	4	25	-25.101%
2026-01-30	24.1000	24.9000	24.0700	24.9000	-0.400%	6	23	-25.703%
2026-01-29	24.0000	25.0000	24.0000	25.0000	+41.243%	6	18	-26.000%
2026-01-28	18.0000	18.0000	17.7000	17.7000	-2.479%	2	12	+4.520%
2026-01-27	17.9300	18.1500	17.9300	18.1500	-17.687%	2	11	+1.928%
2026-01-21	22.0000	22.0500	22.0000	22.0500	+8.088%	2	11	-16.100%
2026-01-20	20.4000	20.4000	20.4000	20.4000	+0.741%	4	9	-9.314%
2026-01-15	20.2500	20.2500	20.2500	20.2500	+1.250%	1	5	-8.642%
2026-01-14	20.0000	20.0000	20.0000	20.0000	+7.759%	1	4	-7.500%
2026-01-09	19.0500	19.0500	18.5600	18.5600	+0.054%	2	3	-0.323%
2026-01-08	18.6800	18.6800	18.5500	18.5500	0.000%	2	1	-0.270%