Dark

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

EOD

Sep 29, 2026

19.56-1.461%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.5600	19.5600	19.5600	19.5600	-1.461%	2	2,762	0.000%
2026-09-28	19.8500	19.8500	19.8500	19.8500	+7.297%	35	2,763	-1.461%
2026-09-25	19.0000	19.1400	18.5000	18.5000	-13.713%	8	2,783	+5.730%
2026-09-24	21.4400	21.4400	21.4400	21.4400	+3.826%	1	2,791	-8.769%
2026-09-23	20.8200	21.1500	20.5500	20.6500	-2.824%	17	2,792	-5.278%
2026-09-22	20.7500	21.4000	20.7500	21.2500	+1.287%	17	2,796	-7.953%
2026-09-21	21.5000	21.5000	20.9800	20.9800	-3.318%	4	2,801	-6.768%
2026-09-18	21.7000	21.7000	21.7000	21.7000	+0.324%	1	2,802	-9.862%
2026-09-17	21.6700	21.7300	21.5500	21.6300	-1.368%	63	2,801	-9.570%
2026-09-16	22.2000	22.2000	21.9300	21.9300	+3.200%	2	2,796	-10.807%
2026-09-15	21.2500	21.2500	21.2500	21.2500	+2.657%	1	2,797	-7.953%
2026-09-14	20.8100	20.8500	20.4000	20.7000	-10.390%	35	2,797	-5.507%
2026-09-09	23.1000	23.1000	23.1000	23.1000	-1.071%	1	2,776	-15.325%
2026-09-08	22.9700	23.3500	22.9500	23.3500	+6.621%	5	2,776	-16.231%
2026-09-04	21.3000	21.9000	21.2500	21.9000	+5.593%	21	2,757	-10.685%
2026-09-03	21.3000	21.3000	20.7400	20.7400	-8.835%	10	2,757	-5.689%
2026-09-02	22.9500	23.0000	22.6800	22.7500	-1.515%	8	2,758	-14.022%
2026-09-01	26.3000	26.3000	23.0000	23.1000	+2.212%	4	2,755	-15.325%
2026-08-31	22.6000	22.6000	22.6000	22.6000	+0.668%	1	2,754	-13.451%
2026-08-28	23.2000	23.2000	22.4500	22.4500	-5.234%	10	2,753	-12.873%
2026-08-27	24.4300	24.4300	23.5000	23.6900	-3.699%	90	2,761	-17.434%
2026-08-26	25.0000	25.1300	24.6000	24.6000	-3.906%	9	2,736	-20.488%
2026-08-25	26.0000	26.0500	25.6000	25.6000	-1.916%	18	2,743	-23.594%
2026-08-24	26.8100	26.8100	26.0000	26.1000	-4.710%	9	2,747	-25.057%
2026-08-20	27.5000	27.8000	27.3900	27.3900	+0.884%	4	2,753	-28.587%
2026-08-19	27.7500	27.7500	26.9000	27.1500	-2.688%	26	2,757	-27.956%
2026-08-18	28.2500	28.2500	27.7800	27.9000	-1.064%	41	2,762	-29.892%
2026-08-17	26.3700	28.3500	26.3700	28.2000	+8.671%	44	2,763	-30.638%
2026-08-14	25.9500	25.9500	25.9500	25.9500	-0.765%	1	2,755	-24.624%
2026-08-13	26.4800	26.5500	25.9100	26.1500	-1.581%	95	2,754	-25.201%
2026-08-12	26.6500	26.6500	26.5300	26.5700	+2.984%	8	2,750	-26.383%
2026-08-11	25.8000	25.8000	25.8000	25.8000	+1.976%	1	2,745	-24.186%
2026-08-10	26.3300	26.3300	25.2000	25.3000	-5.314%	10	2,745	-22.688%
2026-08-07	26.9400	26.9400	26.7200	26.7200	-6.081%	12	2,753	-26.796%
2026-08-06	27.9000	28.4500	27.8000	28.4500	+0.530%	29	2,763	-31.248%
2026-08-05	28.0000	28.8000	28.0000	28.3000	+2.909%	210	2,767	-30.883%
2026-08-04	28.2800	28.2800	26.9000	27.5000	-0.901%	7	2,762	-28.873%
2026-08-03	29.5000	29.5000	27.1500	27.7500	-9.016%	79	2,769	-29.514%
2026-07-31	32.1000	32.1000	30.5000	30.5000	-8.381%	48	2,806	-35.869%
2026-07-30	39.3500	39.3500	31.3000	33.2900	-32.883%	324	2,817	-41.244%
2026-07-29	49.1300	49.6000	48.2000	49.6000	-0.081%	7	2,882	-60.565%
2026-07-28	50.1000	50.1000	48.7000	49.6400	-1.017%	6	2,884	-60.596%
2026-07-27	50.2000	50.2000	50.1500	50.1500	-8.150%	5	2,887	-60.997%
2026-07-23	54.6500	55.6500	54.0300	54.6000	+4.218%	42	2,892	-64.176%
2026-07-22	52.7000	52.7500	52.3900	52.3900	+7.445%	4	2,928	-62.665%
2026-07-21	50.0100	50.1300	48.7600	48.7600	-1.753%	7	2,926	-59.885%
2026-07-20	49.6000	49.6300	49.2400	49.6300	-3.911%	70	2,919	-60.588%
2026-07-17	50.4300	52.1500	50.4300	51.6500	+5.516%	7	2,957	-62.130%
2026-07-16	51.3600	51.3600	48.4600	48.9500	-4.544%	148	2,960	-60.041%
2026-07-15	52.9200	52.9200	51.2600	51.2800	-3.536%	9	2,907	-61.856%
2026-07-14	55.0000	55.0000	53.1600	53.1600	+4.235%	6	2,911	-63.205%
2026-07-13	52.2500	52.2500	51.0000	51.0000	-6.336%	16	2,907	-61.647%
2026-07-10	52.5800	54.4500	52.5800	54.4500	-1.000%	25	2,921	-64.077%
2026-07-09	56.5500	57.2100	55.0000	55.0000	+2.022%	18	2,910	-64.436%
2026-07-08	54.5000	55.3500	53.9100	53.9100	+2.141%	45	2,915	-63.717%
2026-07-07	52.1500	52.8000	51.9500	52.7800	-2.440%	56	2,923	-62.941%
2026-07-06	55.2200	55.2700	53.6800	54.1000	+1.084%	276	2,944	-63.845%
2026-07-02	54.2500	54.2500	52.5300	53.5200	-1.906%	3	3,172	-63.453%
2026-07-01	55.3000	55.3000	53.4300	54.5600	-5.163%	11	3,172	-64.150%
2026-06-30	57.9000	57.9000	57.2500	57.5300	-1.066%	39	3,171	-66.000%
2026-06-29	56.0700	58.1500	55.5600	58.1500	+2.775%	33	3,167	-66.363%
2026-06-26	60.3500	60.3500	56.5800	56.5800	-9.472%	363	3,180	-65.429%
2026-06-25	59.0000	64.1200	59.0000	62.5000	+9.649%	337	2,819	-68.704%
2026-06-24	55.7700	57.1000	55.3000	57.0000	+2.352%	19	2,679	-65.684%
2026-06-23	56.0000	56.0000	54.4500	55.6900	-1.521%	8	2,673	-64.877%
2026-06-22	56.4500	57.6500	56.0000	56.5500	+3.761%	274	2,672	-65.411%
2026-06-18	55.0000	55.1000	54.0000	54.5000	+1.679%	287	2,219	-64.110%
2026-06-17	50.5100	53.8500	50.5100	53.6000	+8.546%	46	2,219	-63.507%
2026-06-16	49.2500	50.0000	49.2500	49.3800	+4.046%	113	2,219	-60.389%
2026-06-15	48.2900	48.4400	47.4100	47.4600	-5.833%	26	2,166	-58.786%
2026-06-12	49.8700	50.7600	49.8700	50.4000	+0.499%	31	2,167	-61.190%
2026-06-11	47.9200	50.7500	47.9200	50.1500	+8.785%	94	2,159	-60.997%
2026-06-10	45.6100	46.2900	45.6100	46.1000	+2.172%	92	2,139	-57.570%
2026-06-09	44.0900	45.1200	44.0900	45.1200	+6.919%	7	2,066	-56.649%
2026-06-08	42.0200	42.9500	41.5500	42.2000	+2.477%	41	2,063	-53.649%
2026-06-05	38.9900	41.1800	38.9900	41.1800	+5.051%	46	2,077	-52.501%
2026-06-03	39.0900	39.6800	39.0900	39.2000	+6.667%	17	2,037	-50.102%
2026-06-02	35.3100	36.7500	35.2400	36.7500	+13.077%	136	2,038	-46.776%
2026-06-01	31.0000	33.2000	31.0000	32.5000	-4.971%	14	1,902	-39.815%
2026-05-29	35.8000	37.0500	34.0000	34.2000	-7.692%	55	1,903	-42.807%
2026-05-28	38.8000	38.8000	37.0500	37.0500	-10.073%	44	1,902	-47.206%
2026-05-27	40.9000	41.2500	40.7500	41.2000	+4.067%	10	1,944	-52.524%
2026-05-26	39.7500	39.7500	39.5900	39.5900	+3.018%	4	1,942	-50.594%
2026-05-22	38.2500	38.7700	37.9600	38.4300	-0.826%	47	1,942	-49.102%
2026-05-21	37.3500	38.7500	37.3500	38.7500	+0.285%	166	1,897	-49.523%
2026-05-20	40.0000	40.0000	38.5000	38.6400	-0.026%	15	1,897	-49.379%
2026-05-19	37.1800	38.6500	37.1800	38.6500	+1.711%	137	1,719	-49.392%
2026-05-18	38.8600	39.4000	38.0000	38.0000	+1.877%	40	1,719	-48.526%
2026-05-15	40.0900	40.0900	37.3000	37.3000	-8.173%	116	1,719	-47.560%
2026-05-14	41.8700	42.6200	40.6200	40.6200	-2.753%	11	1,734	-51.846%
2026-05-13	41.9500	41.9500	41.7600	41.7700	+0.651%	5	1,731	-53.172%
2026-05-12	40.5500	41.5000	40.5500	41.5000	+4.010%	45	1,731	-52.867%
2026-05-11	41.0000	41.1500	39.9000	39.9000	+2.308%	86	1,731	-50.977%
2026-05-08	38.4500	39.4000	38.4500	39.0000	+2.362%	6	1,689	-49.846%
2026-05-07	37.2500	38.2000	35.5500	38.1000	-2.682%	21	1,689	-48.661%
2026-05-06	41.2500	41.2500	38.3000	39.1500	-1.111%	25	1,699	-50.038%
2026-05-05	40.0000	40.0000	39.5900	39.5900	+2.565%	3	1,690	-50.594%
2026-05-04	39.3500	39.4700	38.6000	38.6000	-0.899%	5	1,689	-49.326%
2026-05-01	40.6600	41.0000	38.8900	38.9500	-6.145%	96	1,718	-49.782%
2026-04-30	43.0000	44.0600	41.5000	41.5000	+6.410%	49	1,718	-52.867%
2026-04-29	39.3000	40.0500	39.0000	39.0000	+2.228%	30	1,678	-49.846%
2026-04-28	40.0000	40.0000	38.1500	38.1500	-5.569%	10	1,653	-48.729%
2026-04-27	40.4800	40.4800	40.4000	40.4000	-2.061%	17	1,653	-51.584%
2026-04-24	41.2500	41.2500	41.2500	41.2500	-0.602%	2	1,660	-52.582%
2026-04-23	41.0000	42.2000	41.0000	41.5000	+9.643%	16	1,662	-52.867%
2026-04-22	37.9000	38.1000	37.8500	37.8500	-4.177%	18	1,672	-48.322%
2026-04-21	39.8500	39.8500	39.5000	39.5000	-4.196%	4	1,688	-50.481%
2026-04-20	40.4600	41.3000	40.4600	41.2300	+1.627%	12	1,688	-52.559%
2026-04-17	40.7000	41.3000	39.4800	40.5700	-4.044%	29	1,691	-51.787%
2026-04-16	42.8000	42.8000	41.5800	42.2800	-2.198%	17	1,696	-53.737%
2026-04-15	46.5900	46.5900	43.2300	43.2300	-10.125%	83	1,696	-54.754%
2026-04-14	49.3000	49.3000	48.0000	48.1000	-6.529%	20	1,736	-59.335%
2026-04-13	52.9700	53.1300	51.3000	51.4600	-4.064%	102	1,723	-61.990%
2026-04-10	52.1000	53.6400	51.9000	53.6400	+4.054%	33	1,796	-63.535%
2026-04-09	54.0000	54.0000	51.5500	51.5500	-1.151%	7	1,773	-62.056%
2026-04-08	49.2500	52.5700	49.2500	52.1500	-0.458%	24	1,766	-62.493%
2026-04-07	54.0000	54.0000	52.3900	52.3900	+0.172%	6	1,760	-62.665%
2026-04-06	52.6500	52.8600	52.3000	52.3000	-1.321%	5	1,758	-62.600%
2026-04-02	53.2800	53.2800	53.0000	53.0000	-0.282%	3	1,760	-63.094%
2026-04-01	53.5100	53.5100	52.9900	53.1500	-0.468%	47	1,760	-63.198%
2026-03-31	55.0800	56.4600	53.4000	53.4000	-7.915%	11	1,807	-63.371%
2026-03-30	59.6000	59.6000	56.0600	57.9900	-1.125%	14	1,805	-66.270%
2026-03-27	58.1000	59.0000	57.6000	58.6500	+5.486%	177	1,809	-66.650%
2026-03-26	54.1000	55.6000	53.9900	55.6000	+2.773%	11	1,682	-64.820%
2026-03-25	52.3500	54.1000	52.3500	54.1000	+2.133%	74	1,680	-63.845%
2026-03-24	51.4800	53.1700	51.4800	52.9700	+7.010%	22	1,606	-63.073%
2026-03-23	46.6000	50.0000	46.6000	49.5000	-2.463%	130	1,584	-60.485%
2026-03-20	49.2600	50.7500	49.0300	50.7500	+5.290%	56	1,464	-61.458%
2026-03-19	46.9000	48.2500	46.9000	48.2000	+2.553%	132	1,412	-59.419%
2026-03-18	46.1000	47.0900	46.1000	47.0000	+3.936%	8	1,281	-58.383%
2026-03-17	45.5500	45.5500	45.2200	45.2200	-2.227%	11	1,276	-56.745%
2026-03-16	45.8500	46.2500	45.8500	46.2500	-2.734%	2	1,285	-57.708%
2026-03-13	47.2800	47.5500	47.2800	47.5500	+4.505%	7	1,285	-58.864%
2026-03-12	45.6000	45.6000	45.5000	45.5000	-1.622%	11	1,278	-57.011%
2026-03-10	45.3500	46.2500	45.3000	46.2500	+0.653%	58	1,267	-57.708%
2026-03-09	46.5800	46.6600	45.9500	45.9500	+0.459%	3	1,233	-57.432%
2026-03-06	45.2800	46.3500	45.2800	45.7400	-0.996%	10	1,235	-57.237%
2026-03-05	45.9500	46.2000	45.2700	46.2000	+0.152%	34	1,240	-57.662%
2026-03-04	46.8500	48.1500	45.3600	46.1300	-2.597%	70	1,238	-57.598%
2026-03-03	48.9900	48.9900	46.6000	47.3600	-1.804%	11	1,233	-58.699%
2026-03-02	49.6800	49.6800	48.2300	48.2300	-3.733%	7	1,232	-59.444%
2026-02-27	50.2700	50.2700	50.0000	50.1000	+5.142%	10	1,227	-60.958%
2026-02-26	45.6300	48.0100	45.6300	47.6500	+1.146%	28	1,223	-58.951%
2026-02-25	48.8000	48.8000	47.0500	47.1100	-7.500%	16	1,208	-58.480%
2026-02-24	50.9900	50.9900	50.2300	50.9300	-0.137%	35	1,208	-61.594%
2026-02-23	47.3300	51.0000	47.3300	51.0000	+9.654%	35	1,183	-61.647%
2026-02-20	46.1000	46.5700	45.7600	46.5100	-0.300%	10	1,154	-57.945%
2026-02-19	44.6600	46.7000	44.3000	46.6500	+5.543%	12	1,146	-58.071%
2026-02-18	44.8500	44.8500	43.9000	44.2000	-3.493%	6	1,140	-55.747%
2026-02-17	45.5500	46.4500	45.5500	45.8000	+1.126%	15	1,134	-57.293%
2026-02-13	44.7700	45.5000	44.2500	45.2900	+2.908%	22	1,112	-56.812%
2026-02-12	44.7000	45.2500	43.9500	44.0100	+1.875%	10	1,112	-55.556%
2026-02-11	41.8500	44.6000	41.8500	43.2000	+6.667%	5	1,104	-54.722%
2026-02-10	40.3500	40.5000	39.6500	40.5000	+0.248%	4	1,099	-51.704%
2026-02-09	41.9000	41.9000	39.7900	40.4000	-9.518%	16	1,095	-51.584%
2026-02-06	44.7600	45.6000	43.9700	44.6500	-2.681%	19	1,081	-56.193%
2026-02-05	42.5000	46.3000	42.4000	45.8800	+16.535%	225	1,065	-57.367%
2026-02-04	40.0000	40.0000	38.5000	39.3700	-2.405%	71	947	-50.318%
2026-02-03	37.4000	40.3400	37.4000	40.3400	+9.828%	39	890	-51.512%
2026-02-02	36.0500	36.7300	35.2500	36.7300	+1.773%	133	863	-46.747%
2026-01-30	35.1800	36.7000	34.8000	36.0900	-0.028%	60	740	-45.802%
2026-01-29	33.0000	39.0500	28.5000	36.1000	+36.536%	522	730	-45.817%
2026-01-27	26.7200	26.7500	26.4400	26.4400	-4.029%	3	240	-26.021%
2026-01-26	28.0000	28.0000	27.5500	27.5500	-1.922%	2	240	-29.002%
2026-01-23	28.0900	28.0900	28.0900	28.0900	-7.902%	2	238	-30.367%
2026-01-22	30.5000	30.5000	30.5000	30.5000	-5.280%	1	236	-35.869%
2026-01-21	31.0000	32.2000	29.9500	32.2000	+9.375%	228	235	-39.255%
2026-01-16	28.6500	29.4400	28.6500	29.4400	-1.042%	3	16	-33.560%
2026-01-14	29.5000	29.7500	29.5000	29.7500	+3.659%	2	16	-34.252%
2026-01-13	27.0000	28.7000	27.0000	28.7000	+12.109%	8	14	-31.847%
2026-01-12	26.4000	26.4000	25.6000	25.6000	0.000%	18	9	-23.594%