Dark

MSFT20281215P330
MSFT Dec 15 2028 330.00 Put (MSFT281215P00330000)
option OPRA

EOD

Aug 3, 2026

23.00-9.556%(-2.43)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.5000	24.5000	22.8700	23.0000	-9.556%	133	2,698	0.000%
2026-07-31	27.3500	27.3500	25.4300	25.4300	-6.816%	10	2,600	-9.556%
2026-07-30	30.0000	30.0000	26.4000	27.2900	-32.013%	118	2,610	-15.720%
2026-07-29	41.3700	41.3700	40.1400	40.1400	-1.978%	36	2,629	-42.701%
2026-07-28	40.9500	40.9500	40.9500	40.9500	-2.384%	1	2,665	-43.834%
2026-07-27	42.4800	42.4800	41.5300	41.9500	-5.411%	57	2,666	-45.173%
2026-07-24	44.3500	44.3500	44.3500	44.3500	-2.826%	200	2,661	-48.140%
2026-07-23	45.6400	45.6400	45.6400	45.6400	+3.141%	35	2,661	-49.606%
2026-07-22	43.8400	44.2500	43.8400	44.2500	+5.357%	2	2,662	-48.023%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+1.794%	1	2,662	-45.238%
2026-07-20	41.5100	42.1900	41.2600	41.2600	-0.145%	37	2,662	-44.256%
2026-07-16	43.0100	43.5000	40.9000	41.3200	-4.462%	70	2,662	-44.337%
2026-07-15	43.2500	43.2500	43.2500	43.2500	-4.631%	10	2,707	-46.821%
2026-07-14	46.2700	46.6600	45.3500	45.3500	-1.026%	3	2,707	-49.283%
2026-07-10	44.9300	45.8200	44.9000	45.8200	-2.052%	6	2,707	-49.804%
2026-07-09	47.5000	47.5000	46.7800	46.7800	+2.700%	6	2,710	-50.834%
2026-07-08	45.6000	46.0500	45.5500	45.5500	+3.452%	268	2,709	-49.506%
2026-07-07	44.0300	44.0300	44.0300	44.0300	-3.443%	1	2,646	-47.763%
2026-07-06	44.8100	45.7000	44.8100	45.6000	+3.237%	38	2,646	-49.561%
2026-07-02	44.8800	44.8800	44.1000	44.1700	-1.097%	47	2,662	-47.928%
2026-07-01	44.6600	44.6600	44.6600	44.6600	-9.905%	2	2,662	-48.500%
2026-06-29	46.5000	49.5700	46.5000	49.5700	+2.587%	38	2,661	-53.601%
2026-06-26	49.0100	50.5900	48.2100	48.3200	-8.571%	577	2,696	-52.401%
2026-06-25	50.0000	53.5000	50.0000	52.8500	+10.104%	14	2,431	-56.481%
2026-06-24	47.6700	48.0000	47.6700	48.0000	+2.128%	15	2,420	-52.083%
2026-06-23	46.7500	47.0000	46.7500	47.0000	-0.844%	2	2,425	-51.064%
2026-06-22	47.4300	47.4300	47.4000	47.4000	+3.607%	11	2,424	-51.477%
2026-06-18	45.7000	45.7500	45.7000	45.7500	+1.712%	65	2,363	-49.727%
2026-06-17	43.9000	45.0100	43.9000	44.9800	+7.608%	7	2,363	-48.866%
2026-06-16	40.1100	42.0100	40.1100	41.8000	+7.042%	6	2,363	-44.976%
2026-06-15	40.5900	40.8000	39.0500	39.0500	-6.557%	5	2,359	-41.101%
2026-06-12	43.8000	43.8000	41.4200	41.7900	-1.299%	203	2,357	-44.963%
2026-06-11	41.0500	42.4400	41.0500	42.3400	+13.057%	52	2,234	-45.678%
2026-06-09	36.2500	38.6900	36.1300	37.4500	+5.049%	192	2,186	-38.585%
2026-06-08	34.6600	36.8500	34.6500	35.6500	+5.630%	77	2,124	-35.484%
2026-06-05	32.7600	33.9000	32.6000	33.7500	+4.651%	16	2,102	-31.852%
2026-06-04	32.2500	32.2500	32.2500	32.2500	-0.463%	1	2,100	-28.682%
2026-06-03	31.8000	32.7000	31.8000	32.4000	+6.931%	118	2,100	-29.012%
2026-06-02	29.3500	30.3000	29.3500	30.3000	+14.081%	3	2,092	-24.092%
2026-06-01	25.7000	26.8500	25.5000	26.5600	-3.418%	212	2,091	-13.404%
2026-05-29	29.4900	29.4900	27.5000	27.5000	-10.189%	327	2,090	-16.364%
2026-05-28	32.0000	32.0000	30.4500	30.6200	-9.408%	171	1,988	-24.886%
2026-05-27	34.0000	34.0000	33.4000	33.8000	+2.115%	164	1,956	-31.953%
2026-05-26	33.0600	33.4000	32.6500	33.1000	+3.276%	11	1,794	-30.514%
2026-05-22	31.5000	32.1000	31.3000	32.0500	+0.156%	67	1,792	-28.237%
2026-05-21	30.8000	32.2500	30.8000	32.0000	+0.946%	81	1,771	-28.125%
2026-05-20	33.1200	33.2000	31.4000	31.7000	-2.341%	61	1,771	-27.445%
2026-05-19	30.5000	32.4600	30.4500	32.4600	+2.559%	94	1,698	-29.144%
2026-05-18	31.7000	31.8000	30.5000	31.6500	-1.094%	80	1,698	-27.330%
2026-05-15	32.8500	32.8500	31.0500	32.0000	-6.569%	166	1,698	-28.125%
2026-05-14	33.8000	34.8000	33.8000	34.2500	+0.175%	8	1,681	-32.847%
2026-05-13	34.6500	34.9000	34.1900	34.1900	+2.243%	4	1,680	-32.729%
2026-05-12	33.5500	34.5000	33.4400	33.4400	+0.511%	48	1,680	-31.220%
2026-05-11	33.1000	33.5600	33.1000	33.2700	+2.369%	54	1,680	-30.869%
2026-05-08	32.3500	32.5000	32.0500	32.5000	+5.008%	41	1,629	-29.231%
2026-05-07	30.7500	30.9500	30.0000	30.9500	-4.681%	17	1,624	-25.687%
2026-05-06	32.4700	32.4700	32.4700	32.4700	-2.522%	1	1,632	-29.165%
2026-05-05	33.3100	33.3100	33.3100	33.3100	+1.277%	1	1,632	-30.952%
2026-05-04	32.7600	32.8900	32.2500	32.8900	+1.732%	4	1,633	-30.070%
2026-05-01	33.2500	33.2500	32.3300	32.3300	-8.310%	41	1,635	-28.859%
2026-04-30	35.8200	35.8200	35.2600	35.2600	+6.816%	2	1,635	-34.770%
2026-04-29	32.9000	33.1500	32.9000	33.0100	+0.794%	20	1,632	-30.324%
2026-04-28	33.7000	33.7000	32.7000	32.7500	-3.676%	226	1,629	-29.771%
2026-04-27	33.6000	34.0000	33.2300	34.0000	+1.190%	10	1,509	-32.353%
2026-04-24	34.5000	35.1500	33.6000	33.6000	+0.149%	14	1,500	-31.548%
2026-04-23	33.7000	34.2500	33.5500	33.5500	+6.003%	39	1,500	-31.446%
2026-04-22	32.7000	32.7000	31.6500	31.6500	-3.211%	8	1,501	-27.330%
2026-04-21	33.5000	33.5000	32.7000	32.7000	-5.217%	2	1,503	-29.664%
2026-04-20	33.9500	34.5000	33.9500	34.5000	+3.016%	12	1,503	-33.333%
2026-04-17	34.0500	34.0500	31.9500	33.4900	-3.902%	6	1,491	-31.323%
2026-04-16	35.5000	35.6000	34.6500	34.8500	-4.047%	9	1,493	-34.003%
2026-04-15	37.2500	37.2500	36.0000	36.3200	-9.943%	15	1,496	-36.674%
2026-04-14	40.5000	40.5000	40.3300	40.3300	-6.209%	4	1,495	-42.970%
2026-04-13	43.2900	43.3200	43.0000	43.0000	-3.262%	4	1,494	-46.512%
2026-04-10	44.4500	44.4500	44.4500	44.4500	-0.892%	1	1,491	-48.256%
2026-04-09	45.1000	45.3500	44.0600	44.8500	+1.242%	34	1,490	-48.718%
2026-04-06	44.4800	44.4800	44.3000	44.3000	-1.926%	2	1,489	-48.081%
2026-04-02	45.1700	45.1700	45.1700	45.1700	-0.133%	4	1,488	-49.081%
2026-03-31	46.7000	48.0000	45.2300	45.2300	-7.788%	11	1,488	-49.149%
2026-03-30	48.4500	49.2500	47.3700	49.0500	+1.763%	14	1,483	-53.109%
2026-03-27	49.0000	50.2500	48.2000	48.2000	+3.879%	5	1,471	-52.282%
2026-03-26	45.1600	46.7000	45.1600	46.4000	+2.655%	186	1,468	-50.431%
2026-03-25	44.2000	45.4000	44.2000	45.2000	+2.332%	58	1,320	-49.115%
2026-03-24	44.5400	44.5400	44.1700	44.1700	+6.076%	10	1,298	-47.928%
2026-03-23	40.7000	41.6400	40.7000	41.6400	-3.163%	2	1,290	-44.765%
2026-03-20	43.0000	43.0000	43.0000	43.0000	+6.568%	1	1,289	-46.512%
2026-03-19	39.8000	40.3500	39.8000	40.3500	+6.408%	2	1,288	-42.999%
2026-03-17	37.9200	37.9200	37.9200	37.9200	-0.472%	10	1,286	-39.346%
2026-03-16	38.1000	38.1000	38.1000	38.1000	+0.927%	10	1,296	-39.633%
2026-03-10	37.7500	37.7500	37.7500	37.7500	-3.354%	3	1,286	-39.073%
2026-03-09	39.0600	39.0600	39.0600	39.0600	+1.297%	1	1,286	-41.116%
2026-03-05	38.4500	38.5600	38.4500	38.5600	+0.969%	32	1,286	-40.353%
2026-03-04	38.1000	38.2800	37.8500	38.1900	-4.787%	33	1,286	-39.775%
2026-03-02	40.1100	40.1100	40.1100	40.1100	-4.953%	1	1,286	-42.658%
2026-02-27	42.2500	42.2500	42.2000	42.2000	+5.950%	2	1,286	-45.498%
2026-02-26	39.9000	39.9000	39.8300	39.8300	-0.300%	2	1,284	-42.255%
2026-02-25	39.6700	40.5600	39.6700	39.9500	-6.985%	25	1,283	-42.428%
2026-02-24	42.3200	43.0300	42.2500	42.9500	-0.348%	71	1,283	-46.449%
2026-02-23	41.4500	43.1000	41.4500	43.1000	+11.226%	97	1,215	-46.636%
2026-02-20	38.4000	38.7500	38.4000	38.7500	-1.022%	2	1,138	-40.645%
2026-02-19	37.6000	39.1500	37.0000	39.1500	+8.750%	53	1,138	-41.252%
2026-02-18	37.3000	37.3000	36.0000	36.0000	-7.312%	12	1,178	-36.111%
2026-02-17	38.8400	38.8400	38.8400	38.8400	+1.996%	6	1,178	-40.783%
2026-02-13	38.1500	38.1500	38.0800	38.0800	+4.759%	219	954	-39.601%
2026-02-12	36.3500	36.3500	36.3500	36.3500	+0.110%	1	954	-36.726%
2026-02-11	33.7000	36.3100	33.7000	36.3100	+6.951%	8	954	-36.657%
2026-02-10	33.0000	34.0500	32.4300	33.9500	+2.879%	23	946	-32.253%
2026-02-09	34.0100	34.0100	33.0000	33.0000	-11.409%	2	928	-30.303%
2026-02-06	37.1000	37.2500	37.1000	37.2500	+2.195%	2	927	-38.255%
2026-02-05	36.2500	36.7000	36.2500	36.4500	+11.400%	220	925	-36.900%
2026-02-04	32.3000	33.1200	32.3000	32.7200	-3.109%	13	705	-29.707%
2026-02-03	32.5000	33.7700	32.5000	33.7700	+11.452%	6	694	-31.892%
2026-02-02	30.0000	30.3000	29.7200	30.3000	+1.202%	10	692	-24.092%
2026-01-30	28.9500	30.5000	28.2000	29.9400	-4.619%	400	689	-23.180%
2026-01-29	29.0000	32.3000	29.0000	31.3900	+41.015%	330	369	-26.728%
2026-01-28	22.2600	22.2600	22.2600	22.2600	+0.724%	1	43	+3.324%
2026-01-27	22.0500	22.1000	22.0500	22.1000	-3.871%	2	43	+4.072%
2026-01-26	22.9900	22.9900	22.9900	22.9900	-13.734%	10	42	+0.043%
2026-01-21	26.6500	26.6500	26.6500	26.6500	+6.985%	5	32	-13.696%
2026-01-20	24.9100	24.9100	24.9100	24.9100	+1.301%	3	27	-7.668%
2026-01-15	24.5900	24.5900	24.5900	24.5900	+0.367%	1	24	-6.466%
2026-01-14	24.6100	24.6100	24.5000	24.5000	+14.379%	6	23	-6.122%
2026-01-12	21.6000	21.7000	21.4200	21.4200	0.000%	24	17	+7.376%