Dark

MSFT20281215P320
MSFT Dec 15 2028 320.00 Put (MSFT281215P00320000)
option OPRA

EOD

Sep 29, 2026

14.40+4.272%(+0.59)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5500	14.6000	14.3100	14.4000	+4.272%	120	1,564	0.000%
2026-09-28	13.9000	13.9000	13.7300	13.8100	+0.072%	108	1,565	+4.272%
2026-09-25	13.5300	13.8000	13.3500	13.8000	-6.567%	246	1,645	+4.348%
2026-09-23	14.4000	14.7700	14.4000	14.7700	-2.829%	10	1,836	-2.505%
2026-09-22	15.2000	15.2000	15.2000	15.2000	-0.458%	3	1,829	-5.263%
2026-09-18	15.2700	15.2700	15.2700	15.2700	+1.126%	1	1,829	-5.697%
2026-09-17	15.7000	15.7000	15.1000	15.1000	-6.675%	4	1,829	-4.636%
2026-09-16	15.9100	16.3000	15.9000	16.1800	+2.730%	87	1,829	-11.001%
2026-09-15	15.4600	16.2000	15.4600	15.7500	+4.305%	109	1,742	-8.571%
2026-09-14	15.1000	15.1000	15.1000	15.1000	-8.429%	1	1,701	-4.636%
2026-09-10	16.4900	16.4900	16.4900	16.4900	-1.670%	3	1,700	-12.674%
2026-09-08	16.6000	16.7800	16.6000	16.7700	+6.005%	260	1,702	-14.132%
2026-09-04	15.7000	15.8200	15.5500	15.8200	+4.630%	111	1,344	-8.976%
2026-09-03	15.5000	15.5000	14.8500	15.1200	-10.000%	210	1,344	-4.762%
2026-09-02	16.8000	16.8000	16.8000	16.8000	+0.599%	1	1,176	-14.286%
2026-08-31	16.7000	16.8000	16.1700	16.7000	+0.906%	6	1,176	-13.772%
2026-08-28	16.4700	16.5500	16.4700	16.5500	-5.429%	2	1,176	-12.991%
2026-08-27	17.5800	17.5800	17.5000	17.5000	-6.915%	5	1,174	-17.714%
2026-08-25	18.8000	18.8000	18.8000	18.8000	-5.290%	1	1,177	-23.404%
2026-08-20	19.8500	19.8500	19.8500	19.8500	-2.217%	5	1,177	-27.456%
2026-08-19	20.1000	20.3000	20.1000	20.3000	-1.932%	2	1,172	-29.064%
2026-08-18	20.2000	20.7000	20.2000	20.7000	-0.957%	5	1,170	-30.435%
2026-08-17	20.0500	21.0000	20.0500	20.9000	+9.481%	18	1,168	-31.100%
2026-08-14	19.0900	19.0900	19.0900	19.0900	-2.353%	1	1,150	-24.568%
2026-08-13	19.1800	19.7500	19.1800	19.5500	-1.759%	26	1,151	-26.343%
2026-08-12	19.5500	20.0000	19.5100	19.9000	+3.109%	119	1,129	-27.638%
2026-08-11	19.3000	19.3400	19.3000	19.3000	+0.521%	10	1,066	-25.389%
2026-08-10	18.6200	19.2200	18.6200	19.2000	-6.751%	47	1,058	-25.000%
2026-08-06	20.5900	20.5900	20.5900	20.5900	-1.530%	1	1,038	-30.063%
2026-08-05	20.5000	20.9300	20.5000	20.9100	+2.601%	6	1,038	-31.133%
2026-08-03	20.3500	20.3800	20.3500	20.3800	-11.965%	3	1,038	-29.342%
2026-07-31	23.2000	23.2000	23.1500	23.1500	-6.161%	2	1,040	-37.797%
2026-07-30	28.4600	28.4600	23.9200	24.6700	-33.144%	72	1,041	-41.630%
2026-07-29	37.0000	37.0000	36.9000	36.9000	-1.862%	36	1,080	-60.976%
2026-07-28	36.5000	37.6000	36.4100	37.6000	-2.160%	29	1,080	-61.702%
2026-07-27	38.9000	38.9000	38.4300	38.4300	-4.994%	24	1,074	-62.529%
2026-07-22	39.0000	40.4500	39.0000	40.4500	+7.867%	2	1,073	-64.400%
2026-07-20	39.8500	39.8500	37.5000	37.5000	-0.662%	7	1,073	-61.600%
2026-07-16	38.8800	39.1000	37.1000	37.7500	-6.790%	222	1,070	-61.854%
2026-07-13	40.5000	40.5000	40.5000	40.5000	-2.597%	6	1,006	-64.444%
2026-07-10	41.5800	41.5800	41.5800	41.5800	+0.556%	1	1,003	-65.368%
2026-07-08	41.3500	41.3500	41.3500	41.3500	-1.758%	1	1,002	-65.175%
2026-07-06	41.6800	42.0900	41.6800	42.0900	+4.571%	12	1,001	-65.788%
2026-07-02	40.2500	40.2500	40.2500	40.2500	-2.092%	1	998	-64.224%
2026-07-01	42.2000	42.2000	41.1100	41.1100	-6.886%	2	998	-64.972%
2026-06-30	44.5000	44.5000	44.1500	44.1500	-1.275%	34	997	-67.384%
2026-06-26	44.7200	44.7200	44.7200	44.7200	-8.939%	1	965	-67.800%
2026-06-25	47.6100	49.1100	47.6000	49.1100	+13.418%	57	965	-70.678%
2026-06-24	43.3000	43.3000	43.3000	43.3000	-1.680%	1	929	-66.744%
2026-06-22	44.0400	44.0400	44.0400	44.0400	+4.732%	1	929	-67.302%
2026-06-18	42.0800	42.0800	41.9500	42.0500	+2.561%	3	927	-65.755%
2026-06-17	41.0000	41.0000	41.0000	41.0000	+8.609%	1	927	-64.878%
2026-06-16	37.7500	37.7500	37.7500	37.7500	-5.625%	2	927	-61.854%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+6.667%	1	927	-64.000%
2026-06-11	36.0000	37.5000	36.0000	37.5000	+4.138%	77	927	-61.600%
2026-06-10	34.7000	36.0300	34.3500	36.0100	+5.850%	108	986	-60.011%
2026-06-09	34.0200	34.0200	34.0200	34.0200	+11.286%	3	980	-57.672%
2026-06-05	30.1800	30.5700	30.1800	30.5700	+11.529%	2	980	-52.895%
2026-06-02	27.4100	27.4100	27.4100	27.4100	+13.264%	5	978	-47.464%
2026-06-01	22.9500	24.3100	22.9500	24.2000	-5.247%	28	979	-40.496%
2026-05-29	26.0000	26.0000	25.5400	25.5400	-7.964%	29	987	-43.618%
2026-05-28	27.7500	27.7500	27.7500	27.7500	-8.325%	10	1,016	-48.108%
2026-05-26	30.0400	30.2700	30.0400	30.2700	+4.922%	11	1,026	-52.428%
2026-05-22	30.0500	30.0500	28.8500	28.8500	+2.124%	15	1,030	-50.087%
2026-05-15	29.1500	29.1500	28.1500	28.2500	-11.442%	13	1,038	-49.027%
2026-05-14	31.9000	31.9000	31.9000	31.9000	+2.080%	101	1,038	-54.859%
2026-05-13	31.2500	31.2500	31.2500	31.2500	+2.796%	2	1,116	-53.920%
2026-05-12	30.3900	30.5500	30.2000	30.4000	+1.333%	33	1,116	-52.632%
2026-05-11	31.0500	31.0500	30.0000	30.0000	+2.564%	2	1,116	-52.000%
2026-05-08	28.9000	29.6000	28.9000	29.2500	+6.947%	29	1,120	-50.769%
2026-05-07	27.3500	27.3500	27.3500	27.3500	-6.909%	1	1,099	-47.349%
2026-05-06	29.1200	29.5000	28.7500	29.3800	-2.067%	9	1,098	-50.987%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+2.215%	5	1,095	-52.000%
2026-05-04	29.3500	29.3500	29.3500	29.3500	-0.508%	70	1,090	-50.937%
2026-05-01	29.3500	29.5500	29.3500	29.5000	-8.697%	68	1,025	-51.186%
2026-04-30	32.3100	32.3100	32.3100	32.3100	+7.880%	2	1,025	-55.432%
2026-04-28	29.9500	29.9500	29.9500	29.9500	-3.543%	3	1,023	-51.920%
2026-04-27	31.0500	31.0500	31.0500	31.0500	-3.840%	1	1,023	-53.623%
2026-04-23	30.1600	32.2900	30.1600	32.2900	+6.673%	36	1,023	-55.404%
2026-04-21	30.6500	30.6500	29.6700	30.2700	-4.360%	4	1,040	-52.428%
2026-04-16	31.7800	31.7800	31.5000	31.6500	-8.394%	103	1,040	-54.502%
2026-04-15	34.3700	34.8200	34.3700	34.5500	-6.823%	11	988	-58.321%
2026-04-14	37.5000	37.5000	37.0800	37.0800	-6.174%	16	990	-61.165%
2026-04-13	40.1100	40.1100	39.5200	39.5200	-4.886%	4	988	-63.563%
2026-04-10	40.1600	41.5500	40.1600	41.5500	+0.241%	2	987	-65.343%
2026-04-09	41.4500	41.4500	41.4500	41.4500	+7.523%	2	986	-65.259%
2026-04-08	38.5500	38.5500	38.5500	38.5500	-4.224%	1	984	-62.646%
2026-04-06	40.5000	40.5700	40.2500	40.2500	-2.187%	6	983	-64.224%
2026-04-02	40.6700	41.6500	40.6700	41.1500	-4.236%	11	975	-65.006%
2026-03-31	42.9700	42.9700	42.9700	42.9700	-1.150%	1	975	-66.488%
2026-03-30	44.7500	44.7500	43.4700	43.4700	-3.827%	11	975	-66.874%
2026-03-27	44.8800	45.2000	44.2500	45.2000	+5.607%	10	972	-68.142%
2026-03-26	41.9500	43.2500	41.9500	42.8000	+2.613%	9	970	-66.355%
2026-03-25	40.4500	41.7100	40.4500	41.7100	+3.064%	103	968	-65.476%
2026-03-24	40.0000	40.9500	40.0000	40.4700	+5.391%	112	878	-64.418%
2026-03-23	37.6000	38.4000	37.6000	38.4000	+4.918%	113	798	-62.500%
2026-03-19	36.6000	36.6000	36.6000	36.6000	+3.536%	1	718	-60.656%
2026-03-18	35.3500	35.3500	35.3500	35.3500	+2.464%	60	717	-59.264%
2026-03-17	34.5500	34.5500	34.5000	34.5000	-1.288%	66	677	-58.261%
2026-03-16	35.5100	35.5500	34.9500	34.9500	-2.917%	248	677	-58.798%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+2.710%	8	544	-60.000%
2026-03-11	35.0500	35.0500	35.0500	35.0500	+0.776%	10	552	-58.916%
2026-03-10	34.8200	34.8200	34.7800	34.7800	-0.685%	5	552	-58.597%
2026-03-09	35.0200	35.0200	35.0200	35.0200	+3.000%	4	548	-58.881%
2026-03-06	34.0000	34.0000	34.0000	34.0000	-2.857%	2	548	-57.647%
2026-03-05	34.9900	35.1700	34.9900	35.0000	-1.214%	34	548	-58.857%
2026-03-04	34.5200	35.4300	34.4800	35.4300	-4.450%	52	516	-59.356%
2026-03-03	37.0800	37.0800	37.0800	37.0800	-3.838%	4	501	-61.165%
2026-02-27	38.5600	38.5600	38.5600	38.5600	+8.223%	1	501	-62.656%
2026-02-26	35.5800	35.6400	35.5800	35.6300	-2.115%	14	500	-59.585%
2026-02-25	36.5200	36.7300	36.4000	36.4000	-7.072%	378	118	-60.440%
2026-02-24	39.0400	39.1700	39.0400	39.1700	+3.160%	10	118	-63.237%
2026-02-23	35.9900	37.9700	35.9900	37.9700	+8.641%	20	108	-62.075%
2026-02-20	35.4600	35.6400	34.9500	34.9500	-0.171%	12	91	-58.798%
2026-02-19	34.1000	35.0100	34.1000	35.0100	+3.672%	3	85	-58.869%
2026-02-18	33.4100	33.7700	33.4100	33.7700	-1.974%	7	82	-57.359%
2026-02-17	35.1500	35.1500	34.4500	34.4500	+1.294%	2	79	-58.200%
2026-02-12	34.0100	34.0100	33.1500	34.0100	+12.318%	5	79	-57.660%
2026-02-10	30.2800	30.2800	30.2800	30.2800	-8.520%	3	75	-52.444%
2026-02-06	35.0000	35.0000	33.1000	33.1000	+1.846%	19	74	-56.495%
2026-02-05	32.0000	32.5000	31.8900	32.5000	+9.244%	10	72	-55.692%
2026-02-04	30.0000	30.0000	29.2500	29.7500	-4.032%	3	62	-51.597%
2026-02-03	29.3000	31.0000	29.2000	31.0000	+11.191%	14	63	-53.548%
2026-02-02	27.3700	27.8800	27.3000	27.8800	+3.566%	23	55	-48.350%
2026-01-30	26.9200	26.9200	26.9200	26.9200	-5.144%	1	35	-46.508%
2026-01-29	27.9700	28.8000	27.1000	28.3800	+43.551%	11	35	-49.260%
2026-01-27	20.0200	20.2500	19.7700	19.7700	-5.134%	3	26	-27.162%
2026-01-26	20.8200	20.8400	20.8200	20.8400	-12.068%	11	25	-30.902%
2026-01-21	23.6700	23.8500	23.6700	23.7000	+5.007%	3	23	-39.241%
2026-01-20	22.5700	22.5700	22.5700	22.5700	+2.591%	4	21	-36.198%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+8.911%	1	18	-34.545%
2026-01-09	20.4100	20.4100	20.2000	20.2000	+2.020%	7	17	-28.713%
2026-01-08	19.8000	19.8000	19.8000	19.8000	0.000%	10	10	-27.273%