Dark

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

EOD

Aug 3, 2026

20.38-11.965%(-2.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.3500	20.3800	20.3500	20.3800	-11.965%	3	1,038	0.000%
2026-07-31	23.2000	23.2000	23.1500	23.1500	-6.161%	2	1,040	-11.965%
2026-07-30	28.4600	28.4600	23.9200	24.6700	-33.144%	72	1,041	-17.390%
2026-07-29	37.0000	37.0000	36.9000	36.9000	-1.862%	36	1,080	-44.770%
2026-07-28	36.5000	37.6000	36.4100	37.6000	-2.160%	29	1,080	-45.798%
2026-07-27	38.9000	38.9000	38.4300	38.4300	-4.994%	24	1,074	-46.969%
2026-07-22	39.0000	40.4500	39.0000	40.4500	+7.867%	2	1,073	-49.617%
2026-07-20	39.8500	39.8500	37.5000	37.5000	-0.662%	7	1,073	-45.653%
2026-07-16	38.8800	39.1000	37.1000	37.7500	-6.790%	222	1,070	-46.013%
2026-07-13	40.5000	40.5000	40.5000	40.5000	-2.597%	6	1,006	-49.679%
2026-07-10	41.5800	41.5800	41.5800	41.5800	+0.556%	1	1,003	-50.986%
2026-07-08	41.3500	41.3500	41.3500	41.3500	-1.758%	1	1,002	-50.713%
2026-07-06	41.6800	42.0900	41.6800	42.0900	+4.571%	12	1,001	-51.580%
2026-07-02	40.2500	40.2500	40.2500	40.2500	-2.092%	1	998	-49.366%
2026-07-01	42.2000	42.2000	41.1100	41.1100	-6.886%	2	998	-50.426%
2026-06-30	44.5000	44.5000	44.1500	44.1500	-1.275%	34	997	-53.839%
2026-06-26	44.7200	44.7200	44.7200	44.7200	-8.939%	1	965	-54.428%
2026-06-25	47.6100	49.1100	47.6000	49.1100	+13.418%	57	965	-58.501%
2026-06-24	43.3000	43.3000	43.3000	43.3000	-1.680%	1	929	-52.933%
2026-06-22	44.0400	44.0400	44.0400	44.0400	+4.732%	1	929	-53.724%
2026-06-18	42.0800	42.0800	41.9500	42.0500	+2.561%	3	927	-51.534%
2026-06-17	41.0000	41.0000	41.0000	41.0000	+8.609%	1	927	-50.293%
2026-06-16	37.7500	37.7500	37.7500	37.7500	-5.625%	2	927	-46.013%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+6.667%	1	927	-49.050%
2026-06-11	36.0000	37.5000	36.0000	37.5000	+4.138%	77	927	-45.653%
2026-06-10	34.7000	36.0300	34.3500	36.0100	+5.850%	108	986	-43.405%
2026-06-09	34.0200	34.0200	34.0200	34.0200	+11.286%	3	980	-40.094%
2026-06-05	30.1800	30.5700	30.1800	30.5700	+11.529%	2	980	-33.333%
2026-06-02	27.4100	27.4100	27.4100	27.4100	+13.264%	5	978	-25.648%
2026-06-01	22.9500	24.3100	22.9500	24.2000	-5.247%	28	979	-15.785%
2026-05-29	26.0000	26.0000	25.5400	25.5400	-7.964%	29	987	-20.204%
2026-05-28	27.7500	27.7500	27.7500	27.7500	-8.325%	10	1,016	-26.559%
2026-05-26	30.0400	30.2700	30.0400	30.2700	+4.922%	11	1,026	-32.673%
2026-05-22	30.0500	30.0500	28.8500	28.8500	+2.124%	15	1,030	-29.359%
2026-05-15	29.1500	29.1500	28.1500	28.2500	-11.442%	13	1,038	-27.858%
2026-05-14	31.9000	31.9000	31.9000	31.9000	+2.080%	101	1,038	-36.113%
2026-05-13	31.2500	31.2500	31.2500	31.2500	+2.796%	2	1,116	-34.784%
2026-05-12	30.3900	30.5500	30.2000	30.4000	+1.333%	33	1,116	-32.961%
2026-05-11	31.0500	31.0500	30.0000	30.0000	+2.564%	2	1,116	-32.067%
2026-05-08	28.9000	29.6000	28.9000	29.2500	+6.947%	29	1,120	-30.325%
2026-05-07	27.3500	27.3500	27.3500	27.3500	-6.909%	1	1,099	-25.484%
2026-05-06	29.1200	29.5000	28.7500	29.3800	-2.067%	9	1,098	-30.633%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+2.215%	5	1,095	-32.067%
2026-05-04	29.3500	29.3500	29.3500	29.3500	-0.508%	70	1,090	-30.562%
2026-05-01	29.3500	29.5500	29.3500	29.5000	-8.697%	68	1,025	-30.915%
2026-04-30	32.3100	32.3100	32.3100	32.3100	+7.880%	2	1,025	-36.924%
2026-04-28	29.9500	29.9500	29.9500	29.9500	-3.543%	3	1,023	-31.953%
2026-04-27	31.0500	31.0500	31.0500	31.0500	-3.840%	1	1,023	-34.364%
2026-04-23	30.1600	32.2900	30.1600	32.2900	+6.673%	36	1,023	-36.884%
2026-04-21	30.6500	30.6500	29.6700	30.2700	-4.360%	4	1,040	-32.673%
2026-04-16	31.7800	31.7800	31.5000	31.6500	-8.394%	103	1,040	-35.608%
2026-04-15	34.3700	34.8200	34.3700	34.5500	-6.823%	11	988	-41.013%
2026-04-14	37.5000	37.5000	37.0800	37.0800	-6.174%	16	990	-45.038%
2026-04-13	40.1100	40.1100	39.5200	39.5200	-4.886%	4	988	-48.431%
2026-04-10	40.1600	41.5500	40.1600	41.5500	+0.241%	2	987	-50.951%
2026-04-09	41.4500	41.4500	41.4500	41.4500	+7.523%	2	986	-50.832%
2026-04-08	38.5500	38.5500	38.5500	38.5500	-4.224%	1	984	-47.134%
2026-04-06	40.5000	40.5700	40.2500	40.2500	-2.187%	6	983	-49.366%
2026-04-02	40.6700	41.6500	40.6700	41.1500	-4.236%	11	975	-50.474%
2026-03-31	42.9700	42.9700	42.9700	42.9700	-1.150%	1	975	-52.572%
2026-03-30	44.7500	44.7500	43.4700	43.4700	-3.827%	11	975	-53.117%
2026-03-27	44.8800	45.2000	44.2500	45.2000	+5.607%	10	972	-54.912%
2026-03-26	41.9500	43.2500	41.9500	42.8000	+2.613%	9	970	-52.383%
2026-03-25	40.4500	41.7100	40.4500	41.7100	+3.064%	103	968	-51.139%
2026-03-24	40.0000	40.9500	40.0000	40.4700	+5.391%	112	878	-49.642%
2026-03-23	37.6000	38.4000	37.6000	38.4000	+4.918%	113	798	-46.927%
2026-03-19	36.6000	36.6000	36.6000	36.6000	+3.536%	1	718	-44.317%
2026-03-18	35.3500	35.3500	35.3500	35.3500	+2.464%	60	717	-42.348%
2026-03-17	34.5500	34.5500	34.5000	34.5000	-1.288%	66	677	-40.928%
2026-03-16	35.5100	35.5500	34.9500	34.9500	-2.917%	248	677	-41.688%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+2.710%	8	544	-43.389%
2026-03-11	35.0500	35.0500	35.0500	35.0500	+0.776%	10	552	-41.854%
2026-03-10	34.8200	34.8200	34.7800	34.7800	-0.685%	5	552	-41.403%
2026-03-09	35.0200	35.0200	35.0200	35.0200	+3.000%	4	548	-41.805%
2026-03-06	34.0000	34.0000	34.0000	34.0000	-2.857%	2	548	-40.059%
2026-03-05	34.9900	35.1700	34.9900	35.0000	-1.214%	34	548	-41.771%
2026-03-04	34.5200	35.4300	34.4800	35.4300	-4.450%	52	516	-42.478%
2026-03-03	37.0800	37.0800	37.0800	37.0800	-3.838%	4	501	-45.038%
2026-02-27	38.5600	38.5600	38.5600	38.5600	+8.223%	1	501	-47.147%
2026-02-26	35.5800	35.6400	35.5800	35.6300	-2.115%	14	500	-42.801%
2026-02-25	36.5200	36.7300	36.4000	36.4000	-7.072%	378	118	-44.011%
2026-02-24	39.0400	39.1700	39.0400	39.1700	+3.160%	10	118	-47.970%
2026-02-23	35.9900	37.9700	35.9900	37.9700	+8.641%	20	108	-46.326%
2026-02-20	35.4600	35.6400	34.9500	34.9500	-0.171%	12	91	-41.688%
2026-02-19	34.1000	35.0100	34.1000	35.0100	+3.672%	3	85	-41.788%
2026-02-18	33.4100	33.7700	33.4100	33.7700	-1.974%	7	82	-39.651%
2026-02-17	35.1500	35.1500	34.4500	34.4500	+1.294%	2	79	-40.842%
2026-02-12	34.0100	34.0100	33.1500	34.0100	+12.318%	5	79	-40.076%
2026-02-10	30.2800	30.2800	30.2800	30.2800	-8.520%	3	75	-32.695%
2026-02-06	35.0000	35.0000	33.1000	33.1000	+1.846%	19	74	-38.429%
2026-02-05	32.0000	32.5000	31.8900	32.5000	+9.244%	10	72	-37.292%
2026-02-04	30.0000	30.0000	29.2500	29.7500	-4.032%	3	62	-31.496%
2026-02-03	29.3000	31.0000	29.2000	31.0000	+11.191%	14	63	-34.258%
2026-02-02	27.3700	27.8800	27.3000	27.8800	+3.566%	23	55	-26.901%
2026-01-30	26.9200	26.9200	26.9200	26.9200	-5.144%	1	35	-24.294%
2026-01-29	27.9700	28.8000	27.1000	28.3800	+43.551%	11	35	-28.189%
2026-01-27	20.0200	20.2500	19.7700	19.7700	-5.134%	3	26	+3.085%
2026-01-26	20.8200	20.8400	20.8200	20.8400	-12.068%	11	25	-2.207%
2026-01-21	23.6700	23.8500	23.6700	23.7000	+5.007%	3	23	-14.008%
2026-01-20	22.5700	22.5700	22.5700	22.5700	+2.591%	4	21	-9.703%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+8.911%	1	18	-7.364%
2026-01-09	20.4100	20.4100	20.2000	20.2000	+2.020%	7	17	+0.891%
2026-01-08	19.8000	19.8000	19.8000	19.8000	0.000%	10	10	+2.929%