Dark

MSFT20281215P340
MSFT Dec 15 2028 340.00 Put (MSFT281215P00340000)
option OPRA

EOD

Sep 29, 2026

17.77+0.395%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.7700	17.7700	17.7700	17.7700	+0.395%	1	1,567	0.000%
2026-09-28	17.7500	17.7500	17.7000	17.7000	+3.812%	2	1,568	+0.395%
2026-09-25	17.5000	17.8000	17.0500	17.0500	-10.263%	38	1,569	+4.223%
2026-09-22	19.0000	19.0000	19.0000	19.0000	-6.404%	1	1,557	-6.474%
2026-09-16	20.0300	20.3000	20.0300	20.3000	+10.627%	2	1,558	-12.463%
2026-09-14	18.7500	18.7500	18.3500	18.3500	-10.706%	46	1,557	-3.161%
2026-09-10	20.5600	20.6900	20.5500	20.5500	-3.972%	6	1,565	-13.528%
2026-09-09	21.4000	21.4000	21.4000	21.4000	+10.423%	1	1,567	-16.963%
2026-09-04	19.3800	19.3800	19.3800	19.3800	-4.296%	2	1,568	-8.308%
2026-08-31	20.4500	20.4500	20.2500	20.2500	-0.295%	4	1,568	-12.247%
2026-08-28	21.2200	21.2200	19.6500	20.3100	-4.288%	60	1,566	-12.506%
2026-08-27	22.4800	22.4800	20.4800	21.2200	-3.982%	147	1,569	-16.258%
2026-08-26	22.5000	22.5000	22.1000	22.1000	-12.232%	5	1,547	-19.593%
2026-08-18	25.4500	25.4500	25.1800	25.1800	+3.707%	5	1,546	-29.428%
2026-08-17	24.2800	24.2800	24.2800	24.2800	+1.463%	1	1,542	-26.812%
2026-08-11	23.9800	23.9800	23.9300	23.9300	+3.325%	3	1,542	-25.742%
2026-08-10	23.7500	24.0300	23.1600	23.1600	-4.455%	4	1,540	-23.273%
2026-08-07	24.3000	24.3000	24.2400	24.2400	-4.076%	5	1,544	-26.691%
2026-08-06	25.2700	25.2700	25.1800	25.2700	-2.168%	6	1,548	-29.679%
2026-08-05	26.1200	26.1200	25.7000	25.8300	+4.745%	3	1,547	-31.204%
2026-08-04	26.0000	26.0000	24.6600	24.6600	-0.565%	6	1,548	-27.940%
2026-08-03	25.9000	26.0000	24.8000	24.8000	-13.287%	11	1,553	-28.347%
2026-07-31	28.1700	28.6000	28.1700	28.6000	-4.316%	8	1,558	-37.867%
2026-07-30	30.0000	30.5000	29.8900	29.8900	-33.132%	68	1,564	-40.549%
2026-07-29	45.6300	45.6300	44.7000	44.7000	-0.667%	38	1,626	-60.246%
2026-07-28	45.0000	45.0000	45.0000	45.0000	-2.934%	1	1,639	-60.511%
2026-07-27	46.4000	46.4000	45.7500	46.3600	-5.963%	39	1,640	-61.670%
2026-07-24	48.5000	49.4000	48.5000	49.3000	-1.636%	3	1,605	-63.955%
2026-07-23	50.1200	50.1200	50.1200	50.1200	+7.277%	1	1,606	-64.545%
2026-07-22	46.7200	46.7200	46.7200	46.7200	+3.135%	5	1,605	-61.965%
2026-07-20	45.3000	45.3000	45.3000	45.3000	+0.644%	1	1,600	-60.773%
2026-07-16	47.3700	47.5000	44.9000	45.0100	-6.131%	59	1,601	-60.520%
2026-07-13	47.9500	47.9500	47.9500	47.9500	-4.100%	1	1,657	-62.941%
2026-07-10	50.0000	50.0000	50.0000	50.0000	-0.438%	20	1,658	-64.460%
2026-07-08	50.2200	50.2200	50.2200	50.2200	+4.083%	30	1,638	-64.616%
2026-07-07	48.2000	48.2500	47.9500	48.2500	-3.442%	22	1,668	-63.171%
2026-07-06	49.6000	50.0000	49.6000	49.9700	+0.584%	42	1,648	-64.439%
2026-07-01	50.0000	50.5500	49.6800	49.6800	-6.229%	70	1,606	-64.231%
2026-06-30	52.7500	52.9800	52.7500	52.9800	-0.544%	2	1,606	-66.459%
2026-06-29	51.6700	53.2700	51.6700	53.2700	+0.738%	7	1,606	-66.642%
2026-06-26	52.7800	52.8800	52.7800	52.8800	-7.147%	50	1,600	-66.396%
2026-06-25	56.0000	57.4100	55.6800	56.9500	+13.153%	13	1,551	-68.797%
2026-06-23	51.3500	51.3500	50.3300	50.3300	-4.822%	23	1,552	-64.693%
2026-06-22	51.1700	53.5000	51.1700	52.8800	+5.866%	70	1,553	-66.396%
2026-06-18	49.4500	50.0000	49.4500	49.9500	+1.628%	221	1,081	-64.424%
2026-06-17	47.5500	49.6200	47.4500	49.1500	+9.222%	337	1,081	-63.845%
2026-06-16	45.2500	45.2500	45.0000	45.0000	+1.995%	180	1,081	-60.511%
2026-06-15	44.0800	44.1200	44.0800	44.1200	-5.585%	30	931	-59.723%
2026-06-11	46.7300	46.7300	46.7300	46.7300	+11.928%	1	931	-61.973%
2026-06-10	41.8000	41.8000	41.7500	41.7500	+1.507%	2	931	-57.437%
2026-06-09	40.3500	41.1300	40.3500	41.1300	+6.554%	3	931	-56.796%
2026-06-08	38.5900	38.6000	38.5800	38.6000	+3.071%	46	930	-53.964%
2026-06-05	36.0000	37.4500	36.0000	37.4500	+2.885%	2	930	-52.550%
2026-06-04	36.4000	36.4000	36.4000	36.4000	+23.599%	45	930	-51.181%
2026-06-01	29.6000	29.6000	29.4500	29.4500	-5.639%	4	885	-39.660%
2026-05-29	32.4800	32.4800	30.9000	31.2100	-11.083%	3	885	-43.063%
2026-05-28	35.1000	35.1000	35.1000	35.1000	-5.772%	1	884	-49.373%
2026-05-27	37.3500	37.3500	37.2500	37.2500	+2.730%	2	885	-52.295%
2026-05-26	36.0000	36.2600	35.9500	36.2600	+3.011%	30	885	-50.993%
2026-05-22	35.3000	35.3000	35.2000	35.2000	+0.571%	3	884	-49.517%
2026-05-15	34.8000	35.0000	33.9100	35.0000	-1.685%	36	884	-49.229%
2026-05-12	35.6000	35.6000	35.6000	35.6000	0.000%	4	900	-50.084%
2026-05-08	35.6000	35.6000	35.6000	35.6000	+1.569%	8	896	-50.084%
2026-05-07	34.0500	35.0500	34.0500	35.0500	-2.232%	5	904	-49.301%
2026-05-06	37.5800	37.5800	35.1500	35.8500	-0.582%	12	903	-50.432%
2026-05-04	36.0600	36.0600	36.0600	36.0600	+0.278%	1	910	-50.721%
2026-05-01	35.9600	35.9600	35.9600	35.9600	-10.769%	220	690	-50.584%
2026-04-30	39.1900	40.3500	38.9900	40.3000	+12.948%	217	690	-55.906%
2026-04-28	35.6800	35.6800	35.6800	35.6800	-4.522%	1	492	-50.196%
2026-04-27	37.6200	37.6200	37.3700	37.3700	+7.695%	3	493	-52.448%
2026-04-22	35.4000	35.4000	34.7000	34.7000	-3.611%	17	491	-48.790%
2026-04-21	36.4500	36.4500	36.0000	36.0000	-2.041%	3	492	-50.639%
2026-04-20	36.9000	36.9000	36.7500	36.7500	+2.711%	3	492	-51.646%
2026-04-17	37.8400	37.8400	35.7800	35.7800	-5.093%	2	494	-50.335%
2026-04-16	39.0200	39.0200	37.7000	37.7000	-5.891%	3	495	-52.865%
2026-04-15	40.8000	40.8000	39.9500	40.0600	-9.367%	4	496	-55.642%
2026-04-14	44.8500	45.0000	44.1400	44.2000	-6.593%	17	497	-59.796%
2026-04-13	47.5100	47.5100	47.3200	47.3200	-4.269%	3	495	-62.447%
2026-04-10	48.0100	49.4500	48.0100	49.4300	+0.122%	10	494	-64.050%
2026-04-09	49.3700	49.3700	49.3700	49.3700	+4.420%	1	491	-64.006%
2026-04-08	45.8300	47.2800	45.8000	47.2800	-1.643%	5	491	-62.415%
2026-04-07	48.0700	48.0700	48.0700	48.0700	-0.825%	1	490	-63.033%
2026-04-06	48.6100	48.6100	48.4700	48.4700	-1.704%	2	490	-63.338%
2026-04-01	49.4000	49.4000	49.3100	49.3100	+0.489%	2	490	-63.963%
2026-03-31	50.8800	51.1300	49.0700	49.0700	-7.780%	15	489	-63.786%
2026-03-30	52.1300	53.4100	52.0500	53.2100	-1.591%	62	486	-66.604%
2026-03-27	53.6700	54.0700	53.6700	54.0700	+8.357%	8	495	-67.135%
2026-03-26	48.9100	50.1100	48.6900	49.9000	+0.463%	10	487	-64.389%
2026-03-25	49.0000	49.6700	49.0000	49.6700	+1.533%	2	477	-64.224%
2026-03-24	48.2400	48.9200	48.2400	48.9200	+8.350%	11	475	-63.675%
2026-03-23	45.1800	45.1800	45.1500	45.1500	-0.111%	65	475	-60.642%
2026-03-20	45.0000	45.2000	44.6000	45.2000	+3.789%	3	410	-60.686%
2026-03-19	44.0000	44.0000	43.4800	43.5500	-0.571%	4	408	-59.196%
2026-03-13	43.8000	43.8000	43.8000	43.8000	+5.925%	1	404	-59.429%
2026-03-10	41.3500	41.3500	41.3500	41.3500	-1.454%	3	403	-57.025%
2026-03-06	42.6200	42.6200	41.9600	41.9600	+0.383%	7	404	-57.650%
2026-03-05	42.0800	42.2200	41.8000	41.8000	+0.384%	32	407	-57.488%
2026-03-04	43.0700	43.0700	41.6400	41.6400	-10.045%	33	408	-57.325%
2026-03-03	46.3100	46.3100	46.2600	46.2900	+4.610%	3	407	-61.612%
2026-03-02	44.4000	44.4000	44.2500	44.2500	-3.971%	3	410	-59.842%
2026-02-27	46.2400	46.2400	45.6000	46.0800	+6.077%	15	407	-61.437%
2026-02-26	43.4500	43.4500	43.4400	43.4400	-2.140%	3	402	-59.093%
2026-02-25	44.0000	44.3900	44.0000	44.3900	-4.742%	3	399	-59.968%
2026-02-24	46.6000	46.7800	46.2000	46.6000	+1.019%	178	399	-61.867%
2026-02-23	44.9300	46.3000	44.9300	46.1300	+7.705%	23	236	-61.478%
2026-02-20	42.1500	42.8300	42.1500	42.8300	+4.898%	11	222	-58.510%
2026-02-19	40.8800	40.8800	40.5500	40.8300	+0.172%	9	212	-56.478%
2026-02-18	41.4600	41.4600	40.3000	40.7600	-2.066%	4	207	-56.403%
2026-02-13	41.6200	41.6200	41.6200	41.6200	+2.010%	1	202	-57.304%
2026-02-11	40.8000	40.8000	40.8000	40.8000	+14.446%	1	202	-56.446%
2026-02-10	35.6500	35.6500	35.6500	35.6500	-2.596%	1	201	-50.154%
2026-02-09	37.8500	38.0000	36.6000	36.6000	-8.955%	8	201	-51.448%
2026-02-06	40.0000	40.2000	40.0000	40.2000	-2.427%	2	202	-55.796%
2026-02-05	38.9500	41.2000	38.9500	41.2000	+13.032%	45	200	-56.869%
2026-02-03	36.3500	36.4500	36.3500	36.4500	+9.459%	5	156	-51.248%
2026-02-02	33.0000	33.3000	33.0000	33.3000	+0.909%	3	153	-46.637%
2026-01-29	30.3000	34.8000	30.3000	33.0000	+33.603%	134	152	-46.152%
2026-01-27	24.5800	24.7000	24.5800	24.7000	-17.667%	2	25	-28.057%
2026-01-21	30.0000	30.0000	30.0000	30.0000	+9.489%	1	25	-40.767%
2026-01-20	27.4000	27.4000	27.4000	27.4000	+9.996%	20	24	-35.146%
2026-01-13	24.9100	24.9100	24.9100	24.9100	+4.664%	1	4	-28.663%
2026-01-12	23.9500	23.9500	23.7000	23.8000	0.000%	5	3	-25.336%