Dark

MSFT20281215P350
MSFT Dec 15 2028 350.00 Put (MSFT281215P00350000)
option OPRA

EOD

Aug 3, 2026

27.75-9.016%(-2.75)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.5000	29.5000	27.1500	27.7500	-9.016%	79	2,769	0.000%
2026-07-31	32.1000	32.1000	30.5000	30.5000	-8.381%	48	2,806	-9.016%
2026-07-30	39.3500	39.3500	31.3000	33.2900	-32.883%	324	2,817	-16.642%
2026-07-29	49.1300	49.6000	48.2000	49.6000	-0.081%	7	2,882	-44.052%
2026-07-28	50.1000	50.1000	48.7000	49.6400	-1.017%	6	2,884	-44.098%
2026-07-27	50.2000	50.2000	50.1500	50.1500	-8.150%	5	2,887	-44.666%
2026-07-23	54.6500	55.6500	54.0300	54.6000	+4.218%	42	2,892	-49.176%
2026-07-22	52.7000	52.7500	52.3900	52.3900	+7.445%	4	2,928	-47.032%
2026-07-21	50.0100	50.1300	48.7600	48.7600	-1.753%	7	2,926	-43.089%
2026-07-20	49.6000	49.6300	49.2400	49.6300	-3.911%	70	2,919	-44.086%
2026-07-17	50.4300	52.1500	50.4300	51.6500	+5.516%	7	2,957	-46.273%
2026-07-16	51.3600	51.3600	48.4600	48.9500	-4.544%	148	2,960	-43.309%
2026-07-15	52.9200	52.9200	51.2600	51.2800	-3.536%	9	2,907	-45.885%
2026-07-14	55.0000	55.0000	53.1600	53.1600	+4.235%	6	2,911	-47.799%
2026-07-13	52.2500	52.2500	51.0000	51.0000	-6.336%	16	2,907	-45.588%
2026-07-10	52.5800	54.4500	52.5800	54.4500	-1.000%	25	2,921	-49.036%
2026-07-09	56.5500	57.2100	55.0000	55.0000	+2.022%	18	2,910	-49.545%
2026-07-08	54.5000	55.3500	53.9100	53.9100	+2.141%	45	2,915	-48.525%
2026-07-07	52.1500	52.8000	51.9500	52.7800	-2.440%	56	2,923	-47.423%
2026-07-06	55.2200	55.2700	53.6800	54.1000	+1.084%	276	2,944	-48.706%
2026-07-02	54.2500	54.2500	52.5300	53.5200	-1.906%	3	3,172	-48.150%
2026-07-01	55.3000	55.3000	53.4300	54.5600	-5.163%	11	3,172	-49.139%
2026-06-30	57.9000	57.9000	57.2500	57.5300	-1.066%	39	3,171	-51.764%
2026-06-29	56.0700	58.1500	55.5600	58.1500	+2.775%	33	3,167	-52.279%
2026-06-26	60.3500	60.3500	56.5800	56.5800	-9.472%	363	3,180	-50.954%
2026-06-25	59.0000	64.1200	59.0000	62.5000	+9.649%	337	2,819	-55.600%
2026-06-24	55.7700	57.1000	55.3000	57.0000	+2.352%	19	2,679	-51.316%
2026-06-23	56.0000	56.0000	54.4500	55.6900	-1.521%	8	2,673	-50.171%
2026-06-22	56.4500	57.6500	56.0000	56.5500	+3.761%	274	2,672	-50.928%
2026-06-18	55.0000	55.1000	54.0000	54.5000	+1.679%	287	2,219	-49.083%
2026-06-17	50.5100	53.8500	50.5100	53.6000	+8.546%	46	2,219	-48.228%
2026-06-16	49.2500	50.0000	49.2500	49.3800	+4.046%	113	2,219	-43.803%
2026-06-15	48.2900	48.4400	47.4100	47.4600	-5.833%	26	2,166	-41.530%
2026-06-12	49.8700	50.7600	49.8700	50.4000	+0.499%	31	2,167	-44.940%
2026-06-11	47.9200	50.7500	47.9200	50.1500	+8.785%	94	2,159	-44.666%
2026-06-10	45.6100	46.2900	45.6100	46.1000	+2.172%	92	2,139	-39.805%
2026-06-09	44.0900	45.1200	44.0900	45.1200	+6.919%	7	2,066	-38.497%
2026-06-08	42.0200	42.9500	41.5500	42.2000	+2.477%	41	2,063	-34.242%
2026-06-05	38.9900	41.1800	38.9900	41.1800	+5.051%	46	2,077	-32.613%
2026-06-03	39.0900	39.6800	39.0900	39.2000	+6.667%	17	2,037	-29.209%
2026-06-02	35.3100	36.7500	35.2400	36.7500	+13.077%	136	2,038	-24.490%
2026-06-01	31.0000	33.2000	31.0000	32.5000	-4.971%	14	1,902	-14.615%
2026-05-29	35.8000	37.0500	34.0000	34.2000	-7.692%	55	1,903	-18.860%
2026-05-28	38.8000	38.8000	37.0500	37.0500	-10.073%	44	1,902	-25.101%
2026-05-27	40.9000	41.2500	40.7500	41.2000	+4.067%	10	1,944	-32.646%
2026-05-26	39.7500	39.7500	39.5900	39.5900	+3.018%	4	1,942	-29.907%
2026-05-22	38.2500	38.7700	37.9600	38.4300	-0.826%	47	1,942	-27.791%
2026-05-21	37.3500	38.7500	37.3500	38.7500	+0.285%	166	1,897	-28.387%
2026-05-20	40.0000	40.0000	38.5000	38.6400	-0.026%	15	1,897	-28.183%
2026-05-19	37.1800	38.6500	37.1800	38.6500	+1.711%	137	1,719	-28.202%
2026-05-18	38.8600	39.4000	38.0000	38.0000	+1.877%	40	1,719	-26.974%
2026-05-15	40.0900	40.0900	37.3000	37.3000	-8.173%	116	1,719	-25.603%
2026-05-14	41.8700	42.6200	40.6200	40.6200	-2.753%	11	1,734	-31.684%
2026-05-13	41.9500	41.9500	41.7600	41.7700	+0.651%	5	1,731	-33.565%
2026-05-12	40.5500	41.5000	40.5500	41.5000	+4.010%	45	1,731	-33.133%
2026-05-11	41.0000	41.1500	39.9000	39.9000	+2.308%	86	1,731	-30.451%
2026-05-08	38.4500	39.4000	38.4500	39.0000	+2.362%	6	1,689	-28.846%
2026-05-07	37.2500	38.2000	35.5500	38.1000	-2.682%	21	1,689	-27.165%
2026-05-06	41.2500	41.2500	38.3000	39.1500	-1.111%	25	1,699	-29.119%
2026-05-05	40.0000	40.0000	39.5900	39.5900	+2.565%	3	1,690	-29.907%
2026-05-04	39.3500	39.4700	38.6000	38.6000	-0.899%	5	1,689	-28.109%
2026-05-01	40.6600	41.0000	38.8900	38.9500	-6.145%	96	1,718	-28.755%
2026-04-30	43.0000	44.0600	41.5000	41.5000	+6.410%	49	1,718	-33.133%
2026-04-29	39.3000	40.0500	39.0000	39.0000	+2.228%	30	1,678	-28.846%
2026-04-28	40.0000	40.0000	38.1500	38.1500	-5.569%	10	1,653	-27.261%
2026-04-27	40.4800	40.4800	40.4000	40.4000	-2.061%	17	1,653	-31.312%
2026-04-24	41.2500	41.2500	41.2500	41.2500	-0.602%	2	1,660	-32.727%
2026-04-23	41.0000	42.2000	41.0000	41.5000	+9.643%	16	1,662	-33.133%
2026-04-22	37.9000	38.1000	37.8500	37.8500	-4.177%	18	1,672	-26.684%
2026-04-21	39.8500	39.8500	39.5000	39.5000	-4.196%	4	1,688	-29.747%
2026-04-20	40.4600	41.3000	40.4600	41.2300	+1.627%	12	1,688	-32.695%
2026-04-17	40.7000	41.3000	39.4800	40.5700	-4.044%	29	1,691	-31.600%
2026-04-16	42.8000	42.8000	41.5800	42.2800	-2.198%	17	1,696	-34.366%
2026-04-15	46.5900	46.5900	43.2300	43.2300	-10.125%	83	1,696	-35.808%
2026-04-14	49.3000	49.3000	48.0000	48.1000	-6.529%	20	1,736	-42.308%
2026-04-13	52.9700	53.1300	51.3000	51.4600	-4.064%	102	1,723	-46.075%
2026-04-10	52.1000	53.6400	51.9000	53.6400	+4.054%	33	1,796	-48.266%
2026-04-09	54.0000	54.0000	51.5500	51.5500	-1.151%	7	1,773	-46.169%
2026-04-08	49.2500	52.5700	49.2500	52.1500	-0.458%	24	1,766	-46.788%
2026-04-07	54.0000	54.0000	52.3900	52.3900	+0.172%	6	1,760	-47.032%
2026-04-06	52.6500	52.8600	52.3000	52.3000	-1.321%	5	1,758	-46.941%
2026-04-02	53.2800	53.2800	53.0000	53.0000	-0.282%	3	1,760	-47.642%
2026-04-01	53.5100	53.5100	52.9900	53.1500	-0.468%	47	1,760	-47.789%
2026-03-31	55.0800	56.4600	53.4000	53.4000	-7.915%	11	1,807	-48.034%
2026-03-30	59.6000	59.6000	56.0600	57.9900	-1.125%	14	1,805	-52.147%
2026-03-27	58.1000	59.0000	57.6000	58.6500	+5.486%	177	1,809	-52.685%
2026-03-26	54.1000	55.6000	53.9900	55.6000	+2.773%	11	1,682	-50.090%
2026-03-25	52.3500	54.1000	52.3500	54.1000	+2.133%	74	1,680	-48.706%
2026-03-24	51.4800	53.1700	51.4800	52.9700	+7.010%	22	1,606	-47.612%
2026-03-23	46.6000	50.0000	46.6000	49.5000	-2.463%	130	1,584	-43.939%
2026-03-20	49.2600	50.7500	49.0300	50.7500	+5.290%	56	1,464	-45.320%
2026-03-19	46.9000	48.2500	46.9000	48.2000	+2.553%	132	1,412	-42.427%
2026-03-18	46.1000	47.0900	46.1000	47.0000	+3.936%	8	1,281	-40.957%
2026-03-17	45.5500	45.5500	45.2200	45.2200	-2.227%	11	1,276	-38.633%
2026-03-16	45.8500	46.2500	45.8500	46.2500	-2.734%	2	1,285	-40.000%
2026-03-13	47.2800	47.5500	47.2800	47.5500	+4.505%	7	1,285	-41.640%
2026-03-12	45.6000	45.6000	45.5000	45.5000	-1.622%	11	1,278	-39.011%
2026-03-10	45.3500	46.2500	45.3000	46.2500	+0.653%	58	1,267	-40.000%
2026-03-09	46.5800	46.6600	45.9500	45.9500	+0.459%	3	1,233	-39.608%
2026-03-06	45.2800	46.3500	45.2800	45.7400	-0.996%	10	1,235	-39.331%
2026-03-05	45.9500	46.2000	45.2700	46.2000	+0.152%	34	1,240	-39.935%
2026-03-04	46.8500	48.1500	45.3600	46.1300	-2.597%	70	1,238	-39.844%
2026-03-03	48.9900	48.9900	46.6000	47.3600	-1.804%	11	1,233	-41.406%
2026-03-02	49.6800	49.6800	48.2300	48.2300	-3.733%	7	1,232	-42.463%
2026-02-27	50.2700	50.2700	50.0000	50.1000	+5.142%	10	1,227	-44.611%
2026-02-26	45.6300	48.0100	45.6300	47.6500	+1.146%	28	1,223	-41.763%
2026-02-25	48.8000	48.8000	47.0500	47.1100	-7.500%	16	1,208	-41.095%
2026-02-24	50.9900	50.9900	50.2300	50.9300	-0.137%	35	1,208	-45.513%
2026-02-23	47.3300	51.0000	47.3300	51.0000	+9.654%	35	1,183	-45.588%
2026-02-20	46.1000	46.5700	45.7600	46.5100	-0.300%	10	1,154	-40.335%
2026-02-19	44.6600	46.7000	44.3000	46.6500	+5.543%	12	1,146	-40.514%
2026-02-18	44.8500	44.8500	43.9000	44.2000	-3.493%	6	1,140	-37.217%
2026-02-17	45.5500	46.4500	45.5500	45.8000	+1.126%	15	1,134	-39.410%
2026-02-13	44.7700	45.5000	44.2500	45.2900	+2.908%	22	1,112	-38.728%
2026-02-12	44.7000	45.2500	43.9500	44.0100	+1.875%	10	1,112	-36.946%
2026-02-11	41.8500	44.6000	41.8500	43.2000	+6.667%	5	1,104	-35.764%
2026-02-10	40.3500	40.5000	39.6500	40.5000	+0.248%	4	1,099	-31.481%
2026-02-09	41.9000	41.9000	39.7900	40.4000	-9.518%	16	1,095	-31.312%
2026-02-06	44.7600	45.6000	43.9700	44.6500	-2.681%	19	1,081	-37.850%
2026-02-05	42.5000	46.3000	42.4000	45.8800	+16.535%	225	1,065	-39.516%
2026-02-04	40.0000	40.0000	38.5000	39.3700	-2.405%	71	947	-29.515%
2026-02-03	37.4000	40.3400	37.4000	40.3400	+9.828%	39	890	-31.210%
2026-02-02	36.0500	36.7300	35.2500	36.7300	+1.773%	133	863	-24.449%
2026-01-30	35.1800	36.7000	34.8000	36.0900	-0.028%	60	740	-23.109%
2026-01-29	33.0000	39.0500	28.5000	36.1000	+36.536%	522	730	-23.130%
2026-01-27	26.7200	26.7500	26.4400	26.4400	-4.029%	3	240	+4.955%
2026-01-26	28.0000	28.0000	27.5500	27.5500	-1.922%	2	240	+0.726%
2026-01-23	28.0900	28.0900	28.0900	28.0900	-7.902%	2	238	-1.210%
2026-01-22	30.5000	30.5000	30.5000	30.5000	-5.280%	1	236	-9.016%
2026-01-21	31.0000	32.2000	29.9500	32.2000	+9.375%	228	235	-13.820%
2026-01-16	28.6500	29.4400	28.6500	29.4400	-1.042%	3	16	-5.740%
2026-01-14	29.5000	29.7500	29.5000	29.7500	+3.659%	2	16	-6.723%
2026-01-13	27.0000	28.7000	27.0000	28.7000	+12.109%	8	14	-3.310%
2026-01-12	26.4000	26.4000	25.6000	25.6000	0.000%	18	9	+8.398%