Dark

MSFT20281215P360
MSFT Dec 15 2028 360.00 Put (MSFT281215P00360000)
option OPRA

EOD

Sep 29, 2026

22.60-0.441%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.6000	22.6000	22.6000	22.6000	-0.441%	3	2,012	0.000%
2026-09-28	22.7000	22.7000	22.7000	22.7000	+6.075%	10	2,015	-0.441%
2026-09-25	21.9000	21.9000	20.9000	21.4000	-10.833%	10	2,007	+5.607%
2026-09-24	23.4000	24.0000	23.4000	24.0000	+4.803%	3	2,007	-5.833%
2026-09-23	23.0500	23.0500	22.7700	22.9000	-4.663%	26	2,006	-1.310%
2026-09-18	24.0200	24.0200	24.0200	24.0200	-3.223%	1	2,008	-5.912%
2026-09-16	24.8200	24.8200	24.8200	24.8200	+9.003%	1	2,009	-8.944%
2026-09-14	23.8000	23.8000	22.4000	22.7700	-7.061%	8	2,009	-0.747%
2026-09-11	24.5000	24.5000	24.5000	24.5000	-2.970%	1	2,007	-7.755%
2026-09-10	25.3000	25.5800	24.9000	25.2500	-0.198%	44	2,006	-10.495%
2026-09-09	25.3500	25.3500	25.3000	25.3000	-0.784%	4	2,023	-10.672%
2026-09-08	25.5000	25.5000	25.5000	25.5000	+5.809%	13	2,025	-11.373%
2026-09-04	23.6500	24.1000	23.6500	24.1000	-2.783%	7	2,041	-6.224%
2026-09-02	24.7900	24.7900	24.7900	24.7900	-1.627%	1	2,041	-8.834%
2026-09-01	25.2000	25.2000	25.2000	25.2000	+2.857%	1	2,040	-10.317%
2026-08-28	25.2500	25.3100	24.5000	24.5000	-5.551%	8	2,039	-7.755%
2026-08-27	26.3700	26.7700	25.9400	25.9400	-5.673%	3	2,037	-12.876%
2026-08-26	27.5000	27.5000	27.5000	27.5000	-8.180%	1	2,038	-17.818%
2026-08-21	29.9500	29.9500	29.9500	29.9500	+0.808%	2	2,039	-24.541%
2026-08-19	29.7100	29.7100	29.7100	29.7100	+4.100%	2	2,039	-23.931%
2026-08-13	28.5400	28.5400	28.5400	28.5400	-0.488%	1	2,039	-20.813%
2026-08-12	28.6800	28.6800	28.6800	28.6800	+2.064%	77	2,039	-21.199%
2026-08-10	28.1000	28.1000	28.1000	28.1000	-4.226%	2	1,962	-19.573%
2026-08-07	29.9000	29.9000	29.3400	29.3400	-4.585%	3	1,960	-22.972%
2026-08-06	30.7500	30.7500	30.7500	30.7500	-2.443%	1	1,958	-26.504%
2026-08-05	30.8400	31.5200	30.8400	31.5200	+6.307%	4	1,958	-28.299%
2026-08-04	30.0000	30.0000	29.6500	29.6500	-2.946%	4	1,961	-23.777%
2026-08-03	31.8000	31.8000	29.9000	30.5500	-8.806%	507	1,963	-26.023%
2026-07-31	35.0000	35.8000	33.3000	33.5000	-7.254%	224	2,086	-32.537%
2026-07-30	42.3200	42.3200	35.3000	36.1200	-31.069%	70	2,130	-37.431%
2026-07-29	52.8000	53.2500	52.4000	52.4000	+0.479%	38	2,143	-56.870%
2026-07-28	52.2300	52.2300	52.1500	52.1500	-6.121%	20	2,176	-56.663%
2026-07-27	54.8000	55.5500	54.8000	55.5500	-6.150%	18	2,161	-59.316%
2026-07-23	56.8800	59.3400	56.7300	59.1900	+5.245%	7	2,162	-61.818%
2026-07-22	56.2400	56.2400	56.2400	56.2400	+4.148%	1	2,164	-59.815%
2026-07-21	54.2900	54.6800	54.0000	54.0000	-4.204%	27	2,164	-58.148%
2026-07-17	57.2000	57.2000	56.3700	56.3700	+4.583%	4	2,143	-59.908%
2026-07-16	55.4900	55.6000	53.0000	53.9000	-3.232%	96	2,144	-58.071%
2026-07-15	56.0300	56.0300	55.5700	55.7000	-4.737%	16	2,145	-59.425%
2026-07-14	60.0000	60.1000	58.4700	58.4700	+4.879%	9	2,133	-61.348%
2026-07-13	56.6500	56.6500	55.7500	55.7500	-5.508%	2	2,133	-59.462%
2026-07-08	59.0000	59.0000	59.0000	59.0000	+3.581%	1	2,135	-61.695%
2026-07-07	56.9300	56.9600	56.9300	56.9600	-2.549%	2	2,134	-60.323%
2026-07-06	59.3000	59.3000	58.4500	58.4500	+1.107%	2	2,136	-61.334%
2026-07-02	58.7500	58.7500	57.8100	57.8100	-2.017%	3	2,131	-60.906%
2026-07-01	58.9200	59.0000	58.9200	59.0000	-5.297%	2	2,131	-61.695%
2026-06-30	62.2000	62.3000	62.2000	62.3000	-1.064%	6	2,131	-63.724%
2026-06-29	60.4400	62.9700	59.8800	62.9700	+2.307%	92	2,125	-64.110%
2026-06-26	65.0000	65.0000	61.5500	61.5500	-8.680%	25	2,135	-63.282%
2026-06-25	64.3800	67.4000	64.3800	67.4000	+8.973%	58	2,133	-66.469%
2026-06-24	60.5000	61.8500	60.2500	61.8500	+0.113%	724	2,131	-63.460%
2026-06-22	59.2600	62.5000	59.2600	61.7800	+5.607%	51	1,408	-63.419%
2026-06-18	58.5000	59.5000	58.5000	58.5000	+0.515%	5	852	-61.368%
2026-06-17	55.4300	58.4000	55.4300	58.2000	+8.138%	610	852	-61.168%
2026-06-16	52.2600	54.5600	52.2600	53.8200	+3.321%	38	852	-58.008%
2026-06-15	52.1100	52.1900	52.0900	52.0900	-5.754%	26	849	-56.614%
2026-06-12	55.2700	55.2700	55.2700	55.2700	+0.254%	2	848	-59.110%
2026-06-11	51.9100	55.1400	51.9100	55.1300	+8.077%	320	850	-59.006%
2026-06-10	50.5000	51.3400	50.5000	51.0100	+3.679%	77	691	-55.695%
2026-06-09	49.0000	50.0000	49.0000	49.2000	+6.725%	16	614	-54.065%
2026-06-08	46.5400	46.5400	46.1000	46.1000	+2.902%	26	598	-50.976%
2026-06-05	42.8500	44.8000	42.8500	44.8000	+2.989%	10	597	-49.554%
2026-06-03	41.6500	43.5000	41.6500	43.5000	+8.750%	29	596	-48.046%
2026-06-02	38.5400	40.0000	38.0000	40.0000	+12.518%	13	592	-43.500%
2026-06-01	34.0000	35.5500	34.0000	35.5500	-4.178%	86	579	-36.428%
2026-05-29	39.0000	39.0000	36.9000	37.1000	-11.561%	121	623	-39.084%
2026-05-28	43.2100	43.2100	41.9500	41.9500	-5.475%	3	624	-46.126%
2026-05-27	45.0000	45.0000	44.3800	44.3800	+8.244%	4	627	-49.076%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-2.474%	5	624	-44.878%
2026-05-18	43.0100	44.2000	41.3700	42.0400	+1.940%	52	629	-46.242%
2026-05-15	43.0700	43.0700	41.2400	41.2400	-8.559%	60	629	-45.199%
2026-05-14	45.1000	45.1000	45.1000	45.1000	-2.927%	2	634	-49.889%
2026-05-13	46.4600	46.4600	46.4600	46.4600	+8.097%	1	633	-51.356%
2026-05-08	42.0000	42.9800	42.0000	42.9800	+4.320%	11	633	-47.417%
2026-05-07	41.0000	41.2000	40.9000	41.2000	-6.998%	7	622	-45.146%
2026-05-06	44.3000	44.3000	44.3000	44.3000	+3.505%	5	626	-48.984%
2026-05-05	42.8000	42.8000	42.8000	42.8000	-0.070%	1	621	-47.196%
2026-05-04	42.8400	43.5100	42.8300	42.8300	-1.653%	3	622	-47.233%
2026-05-01	44.6000	44.6000	43.5500	43.5500	-8.986%	4	625	-48.106%
2026-04-30	47.0000	47.8500	47.0000	47.8500	+12.324%	5	625	-52.769%
2026-04-29	42.9100	43.8100	42.6000	42.6000	+0.472%	43	620	-46.948%
2026-04-28	42.5500	42.5500	42.4000	42.4000	-2.908%	3	623	-46.698%
2026-04-27	43.6700	43.6700	43.6700	43.6700	-4.127%	1	620	-48.248%
2026-04-24	45.5500	45.5500	45.5500	45.5500	+10.024%	2	621	-50.384%
2026-04-22	41.4000	41.4000	41.4000	41.4000	-3.451%	1	621	-45.411%
2026-04-21	43.5700	43.5700	42.8800	42.8800	-2.390%	5	623	-47.295%
2026-04-17	44.1500	44.3300	43.5400	43.9300	-4.083%	9	623	-48.555%
2026-04-16	45.3700	46.0000	45.3000	45.8000	-2.760%	12	631	-50.655%
2026-04-15	49.8200	49.8200	47.1000	47.1000	-9.994%	7	626	-52.017%
2026-04-14	53.1700	53.1700	52.3300	52.3300	-7.233%	3	633	-56.813%
2026-04-13	56.4100	56.4100	56.4100	56.4100	+3.315%	2	630	-59.936%
2026-04-08	54.4600	55.0400	54.4600	54.6000	-4.911%	4	628	-58.608%
2026-04-07	57.6500	57.6500	57.4200	57.4200	-1.136%	3	628	-60.641%
2026-04-02	59.0000	59.0000	58.0000	58.0800	+0.052%	10	625	-61.088%
2026-04-01	58.0000	58.0500	58.0000	58.0500	-1.527%	3	625	-61.068%
2026-03-31	60.0300	60.9200	58.9500	58.9500	-7.486%	95	626	-61.662%
2026-03-30	62.2000	63.7200	60.8700	63.7200	-0.282%	17	550	-64.532%
2026-03-27	61.9000	63.9000	61.9000	63.9000	+5.847%	96	538	-64.632%
2026-03-26	58.4300	60.3700	57.5500	60.3700	+2.583%	66	447	-62.564%
2026-03-25	57.2100	58.8500	57.2100	58.8500	+2.473%	3	394	-61.597%
2026-03-24	57.5200	57.6500	57.4300	57.4300	+6.589%	12	394	-60.648%
2026-03-23	53.8800	53.8800	53.8800	53.8800	-1.751%	1	385	-58.055%
2026-03-20	54.3400	54.8400	54.0000	54.8400	+5.462%	10	385	-58.789%
2026-03-19	51.7000	52.1900	51.7000	52.0000	+1.761%	13	389	-56.538%
2026-03-18	49.7000	51.1600	49.7000	51.1000	+3.588%	118	396	-55.773%
2026-03-17	49.4000	49.4000	49.3300	49.3300	-1.340%	11	292	-54.186%
2026-03-16	50.0000	50.0000	50.0000	50.0000	0.000%	1	292	-54.800%
2026-03-13	50.0000	50.0000	50.0000	50.0000	-0.596%	2	293	-54.800%
2026-03-11	50.3000	50.3000	50.3000	50.3000	+2.236%	10	291	-55.070%
2026-03-10	49.2000	49.2000	49.2000	49.2000	-3.054%	1	281	-54.065%
2026-03-09	50.7500	50.7500	50.7500	50.7500	+2.298%	1	280	-55.468%
2026-03-06	49.6100	49.6100	49.6100	49.6100	-0.481%	1	281	-54.445%
2026-03-05	49.8200	49.9000	49.8200	49.8500	+1.362%	29	282	-54.664%
2026-03-04	49.1800	49.1800	49.1800	49.1800	-9.262%	4	282	-54.046%
2026-03-03	54.2000	54.2000	54.2000	54.2000	+0.370%	1	282	-58.303%
2026-02-27	54.2000	54.2000	54.0000	54.0000	+5.882%	11	281	-58.148%
2026-02-26	50.2800	51.0000	50.2800	51.0000	-0.662%	17	282	-55.686%
2026-02-25	51.2900	51.3400	51.2900	51.3400	-6.553%	2	265	-55.980%
2026-02-24	54.6400	55.4100	54.5500	54.9400	-0.109%	21	265	-58.864%
2026-02-23	55.0000	55.0000	55.0000	55.0000	+8.803%	1	246	-58.909%
2026-02-20	50.7300	50.7300	50.5500	50.5500	+0.159%	2	247	-55.292%
2026-02-19	48.7200	50.6000	48.7200	50.4700	+3.021%	36	246	-55.221%
2026-02-18	48.9900	48.9900	48.9900	48.9900	-2.507%	1	224	-53.868%
2026-02-17	50.7500	50.7500	49.4500	50.2500	+1.721%	64	223	-55.025%
2026-02-13	49.4000	49.4000	49.4000	49.4000	+2.553%	1	158	-54.251%
2026-02-12	48.1400	48.1700	48.1000	48.1700	+0.354%	3	158	-53.083%
2026-02-11	48.0000	48.0000	48.0000	48.0000	+13.021%	1	155	-52.917%
2026-02-10	42.4700	42.4700	42.4700	42.4700	-6.164%	1	154	-46.786%
2026-02-09	45.2600	45.2600	45.2600	45.2600	-9.480%	1	153	-50.066%
2026-02-06	50.0000	50.0000	50.0000	50.0000	+2.881%	10	152	-54.800%
2026-02-05	47.2000	48.6000	47.2000	48.6000	+9.831%	81	142	-53.498%
2026-02-03	42.2000	44.2500	42.2000	44.2500	+10.625%	4	61	-48.927%
2026-02-02	38.3700	40.0000	38.3700	40.0000	+1.266%	5	57	-43.500%
2026-01-30	38.5000	39.5000	38.5000	39.5000	+1.412%	3	52	-42.785%
2026-01-29	37.4100	41.5500	37.4100	38.9500	+33.711%	28	52	-41.977%
2026-01-27	29.5500	29.5500	29.1300	29.1300	-4.398%	14	34	-22.417%
2026-01-26	30.4700	30.4700	30.4700	30.4700	-8.909%	5	26	-25.829%
2026-01-22	33.4500	33.4500	33.4500	33.4500	-4.429%	15	26	-32.436%
2026-01-21	36.0000	36.0000	35.0000	35.0000	+6.061%	8	11	-35.429%
2026-01-20	33.0000	33.0000	33.0000	33.0000	+1.946%	1	5	-31.515%
2026-01-15	32.0000	32.3700	32.0000	32.3700	+0.434%	2	5	-30.182%
2026-01-14	32.1000	32.2300	32.1000	32.2300	+4.136%	2	6	-29.879%
2026-01-13	30.9500	30.9500	30.9500	30.9500	+8.902%	1	6	-26.979%
2026-01-12	28.4200	28.4200	28.4200	28.4200	-3.661%	1	5	-20.479%
2026-01-09	30.0000	30.0000	29.5000	29.5000	0.000%	8	4	-23.390%