Dark

MSFT20281215P370
MSFT Dec 15 2028 370.00 Put (MSFT281215P00370000)
option OPRA

EOD

Sep 25, 2026

23.25-11.260%(-2.95)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.6300	23.6300	23.1800	23.2500	-11.260%	13	1,402	0.000%
2026-09-24	26.2000	26.2000	26.2000	26.2000	+3.968%	1	1,403	-11.260%
2026-09-23	25.8400	26.2000	25.1400	25.2000	-4.834%	144	1,403	-7.738%
2026-09-17	26.4800	26.4800	26.4800	26.4800	+4.996%	2	1,359	-12.198%
2026-09-14	26.2000	26.2000	25.2000	25.2200	-9.248%	18	1,357	-7.811%
2026-09-09	27.7900	27.7900	27.7900	27.7900	+10.453%	1	1,358	-16.337%
2026-09-03	26.0000	26.0000	25.1600	25.1600	-7.805%	22	1,357	-7.591%
2026-08-28	27.2900	27.2900	27.2900	27.2900	-5.078%	1	1,339	-14.804%
2026-08-27	29.1000	29.1000	28.7500	28.7500	-2.674%	15	1,340	-19.130%
2026-08-26	30.0000	30.0000	29.5400	29.5400	-4.556%	4	1,349	-21.293%
2026-08-25	30.9500	30.9500	30.9500	30.9500	-2.673%	7	1,349	-24.879%
2026-08-24	31.8000	31.8000	31.8000	31.8000	-3.078%	10	1,356	-26.887%
2026-08-19	33.3000	33.3000	32.8100	32.8100	-3.613%	12	1,366	-29.137%
2026-08-17	32.6500	34.0400	32.6500	34.0400	+8.442%	13	1,378	-31.698%
2026-08-13	31.9300	31.9300	31.3900	31.3900	-3.475%	13	1,368	-25.932%
2026-08-12	31.3500	32.5200	31.3500	32.5200	+4.398%	32	1,381	-28.506%
2026-08-10	30.8000	31.1500	30.0000	31.1500	-2.717%	7	1,381	-25.361%
2026-08-07	33.0300	33.0300	31.8000	32.0200	-3.902%	14	1,380	-27.389%
2026-08-06	33.3200	33.3200	33.3200	33.3200	-1.420%	1	1,369	-30.222%
2026-08-05	32.3800	33.8000	32.3800	33.8000	+2.424%	3	1,369	-31.213%
2026-08-04	34.1000	34.1000	32.2800	33.0000	+0.917%	10	1,367	-29.545%
2026-08-03	36.0000	36.0000	32.7000	32.7000	-12.073%	48	1,369	-28.899%
2026-07-31	37.5000	37.6500	37.1900	37.1900	-5.967%	9	1,364	-37.483%
2026-07-30	40.2100	40.3900	38.5000	39.5500	-30.893%	86	1,372	-41.214%
2026-07-29	57.2300	57.2300	57.2300	57.2300	-4.855%	1	1,352	-59.374%
2026-07-27	59.9500	60.1500	59.6000	60.1500	-3.990%	7	1,351	-61.347%
2026-07-24	63.1500	63.6700	62.0000	62.6500	-2.216%	10	1,350	-62.889%
2026-07-23	63.9000	64.0700	63.9000	64.0700	+9.148%	39	1,349	-63.712%
2026-07-21	58.7000	58.7000	58.7000	58.7000	+1.120%	1	1,378	-60.392%
2026-07-20	60.8500	61.6800	58.0500	58.0500	-4.633%	9	1,378	-59.948%
2026-07-17	60.7000	60.8700	60.7000	60.8700	+4.319%	4	1,377	-61.804%
2026-07-16	60.5300	60.5400	57.8000	58.3500	-2.261%	90	1,374	-60.154%
2026-07-15	59.7000	59.7000	59.7000	59.7000	-2.927%	5	1,354	-61.055%
2026-07-13	62.0500	62.8000	61.5000	61.5000	-3.906%	9	1,359	-62.195%
2026-07-10	64.0000	64.0000	64.0000	64.0000	+1.106%	1	1,360	-63.672%
2026-07-08	63.7700	63.9000	63.2000	63.3000	+2.927%	58	1,359	-63.270%
2026-07-07	60.7500	61.5000	60.7500	61.5000	-3.831%	5	1,374	-62.195%
2026-07-06	63.7000	64.1700	63.7000	63.9500	+2.287%	21	1,369	-63.643%
2026-07-02	63.0000	63.0000	62.5200	62.5200	-0.762%	3	1,367	-62.812%
2026-07-01	63.8800	63.9000	63.0000	63.0000	-6.901%	8	1,367	-63.095%
2026-06-30	67.1000	67.6700	66.6000	67.6700	-1.067%	16	1,369	-65.642%
2026-06-29	66.0000	68.4000	66.0000	68.4000	+1.953%	403	1,355	-66.009%
2026-06-26	70.5000	70.5000	66.9500	67.0900	-8.222%	20	1,022	-65.345%
2026-06-25	71.4600	74.7000	71.4600	73.1000	+9.925%	62	1,012	-68.194%
2026-06-24	64.5000	66.5000	64.5000	66.5000	+2.151%	10	998	-65.038%
2026-06-23	64.9300	65.1000	64.1500	65.1000	-2.691%	13	991	-64.286%
2026-06-22	64.0500	67.3600	64.0500	66.9000	+4.548%	11	994	-65.247%
2026-06-18	64.0000	64.1200	63.8500	63.9900	+2.433%	148	862	-63.666%
2026-06-17	60.7400	62.5000	60.7400	62.4700	+10.704%	3	862	-62.782%
2026-06-15	57.0000	57.0000	56.2000	56.4300	-5.903%	104	862	-58.799%
2026-06-12	59.9700	59.9700	59.9700	59.9700	+10.422%	1	764	-61.231%
2026-06-10	54.3400	54.3400	54.3100	54.3100	+1.991%	61	763	-57.190%
2026-06-09	53.2000	53.3000	53.1500	53.2500	+5.404%	140	702	-56.338%
2026-06-08	50.5200	50.5200	50.5200	50.5200	+4.966%	45	623	-53.979%
2026-06-05	46.2000	48.1300	46.2000	48.1300	+2.908%	76	623	-51.693%
2026-06-04	45.6500	46.7700	45.5400	46.7700	+2.791%	76	606	-50.289%
2026-06-03	45.0000	45.5000	45.0000	45.5000	+8.696%	3	581	-48.901%
2026-06-02	42.1200	42.1200	41.8600	41.8600	+6.271%	5	579	-44.458%
2026-06-01	37.2500	39.3900	37.2500	39.3900	-3.621%	4	574	-40.975%
2026-05-29	42.4500	42.4500	40.8700	40.8700	-8.670%	6	570	-43.112%
2026-05-28	45.9500	46.2800	44.7000	44.7500	-3.846%	30	572	-48.045%
2026-05-20	47.4500	47.4500	46.5400	46.5400	+0.518%	6	592	-50.043%
2026-05-18	46.3000	46.3000	46.3000	46.3000	+4.068%	1	593	-49.784%
2026-05-15	45.0200	45.0200	44.4500	44.4900	-9.665%	57	593	-47.741%
2026-05-14	49.2000	49.2500	48.9000	49.2500	-1.382%	4	615	-52.792%
2026-05-13	48.5500	50.1000	48.5500	49.9400	+4.630%	3	612	-53.444%
2026-05-12	47.7800	47.7800	47.7300	47.7300	+1.381%	2	612	-51.288%
2026-05-08	46.1000	48.0500	46.1000	47.0800	+4.785%	3	612	-50.616%
2026-05-07	44.7600	44.9300	43.9000	44.9300	-2.854%	5	611	-48.253%
2026-05-06	46.2500	46.2500	46.2500	46.2500	-1.554%	2	618	-49.730%
2026-05-05	47.5400	47.5400	46.9800	46.9800	+0.492%	2	620	-50.511%
2026-05-04	46.7500	46.7500	46.7500	46.7500	+0.193%	5	621	-50.267%
2026-05-01	47.0000	47.9800	46.6600	46.6600	-9.398%	52	580	-50.171%
2026-04-30	50.0000	52.5300	50.0000	51.5000	+10.160%	10	580	-54.854%
2026-04-29	47.8200	47.8200	46.7500	46.7500	+2.320%	3	578	-50.267%
2026-04-28	46.6400	46.6400	45.6900	45.6900	-0.022%	17	577	-49.114%
2026-04-27	45.7000	45.7000	45.7000	45.7000	-6.925%	2	575	-49.125%
2026-04-24	49.1000	49.1000	49.1000	49.1000	+8.893%	5	573	-52.648%
2026-04-22	46.2300	46.2300	45.0900	45.0900	-3.178%	14	573	-48.436%
2026-04-21	46.5700	46.5700	46.5700	46.5700	-4.998%	10	577	-50.075%
2026-04-20	48.5500	49.0200	48.3000	49.0200	+4.387%	33	577	-52.570%
2026-04-17	48.0000	48.1300	46.9600	46.9600	-4.456%	3	580	-50.490%
2026-04-16	49.5000	49.5000	49.1500	49.1500	-4.563%	5	578	-52.696%
2026-04-15	54.5000	54.5000	51.5000	51.5000	-8.850%	99	583	-54.854%
2026-04-14	56.5000	58.2000	56.5000	56.5000	-5.518%	14	537	-58.850%
2026-04-13	60.8000	60.8000	59.8000	59.8000	-5.230%	3	551	-61.120%
2026-04-10	62.6300	63.2500	61.7000	63.1000	+2.319%	56	550	-63.154%
2026-04-09	62.7700	62.7700	61.6700	61.6700	+3.386%	2	537	-62.299%
2026-04-08	58.4000	59.6500	58.4000	59.6500	-4.254%	3	535	-61.023%
2026-04-07	62.4000	62.4000	62.3000	62.3000	+1.136%	26	536	-62.681%
2026-04-06	62.9000	62.9000	61.6000	61.6000	-2.036%	3	510	-62.256%
2026-04-02	64.3600	64.3600	62.7500	62.8800	-0.648%	8	501	-63.025%
2026-04-01	63.0600	63.2900	62.8000	63.2900	+0.317%	3	501	-63.264%
2026-03-31	65.3800	65.3800	63.0900	63.0900	-8.339%	3	499	-63.148%
2026-03-30	65.7700	68.8300	65.7700	68.8300	-0.102%	31	496	-66.221%
2026-03-27	68.2000	69.6900	67.3200	68.9000	+6.905%	72	499	-66.255%
2026-03-26	62.5000	64.6200	62.5000	64.4500	+1.496%	15	509	-63.926%
2026-03-25	61.8400	63.6000	61.8200	63.5000	+1.730%	166	496	-63.386%
2026-03-24	62.5000	62.5000	61.4500	62.4200	+8.068%	99	360	-62.752%
2026-03-20	57.7600	57.7600	57.7600	57.7600	+5.498%	1	271	-59.747%
2026-03-18	54.1000	54.7500	54.1000	54.7500	+2.817%	2	271	-57.534%
2026-03-17	52.0000	53.2700	52.0000	53.2500	-3.898%	4	272	-56.338%
2026-03-13	55.4500	55.4500	55.3800	55.4100	+3.570%	3	274	-58.040%
2026-03-12	53.4100	53.5000	53.4100	53.5000	-0.926%	2	273	-56.542%
2026-03-11	54.2000	54.2000	54.0000	54.0000	-0.332%	25	273	-56.944%
2026-03-09	53.7600	54.1800	53.7600	54.1800	+0.445%	2	264	-57.087%
2026-03-05	53.9500	54.3400	53.9400	53.9400	+0.728%	29	264	-56.897%
2026-03-04	53.5500	53.5500	53.5500	53.5500	-4.918%	1	246	-56.583%
2026-03-03	56.3200	56.3200	56.3200	56.3200	+3.131%	1	246	-58.718%
2026-02-26	54.6100	54.6100	54.6100	54.6100	-2.220%	1	246	-57.425%
2026-02-25	56.2800	56.2800	55.8500	55.8500	-6.056%	15	238	-58.371%
2026-02-24	59.2000	59.4500	59.2000	59.4500	-1.946%	3	238	-60.892%
2026-02-23	58.0900	60.6300	58.0900	60.6300	+10.740%	13	238	-61.653%
2026-02-20	54.7500	54.7500	54.7500	54.7500	+1.145%	80	226	-57.534%
2026-02-19	54.0800	54.1300	54.0800	54.1300	-2.292%	19	146	-57.048%
2026-02-17	55.4000	55.4000	55.4000	55.4000	+4.924%	3	127	-58.032%
2026-02-13	52.8000	52.8000	52.8000	52.8000	-1.272%	2	126	-55.966%
2026-02-12	53.4800	53.4800	53.4800	53.4800	+3.044%	1	126	-56.526%
2026-02-11	52.0000	52.0000	51.9000	51.9000	+10.992%	3	125	-55.202%
2026-02-10	47.1000	47.1000	46.7600	46.7600	-3.148%	4	122	-50.278%
2026-02-09	48.8000	48.8000	48.2800	48.2800	-10.741%	2	118	-51.843%
2026-02-06	53.1000	54.0900	52.3500	54.0900	-1.025%	3	116	-57.016%
2026-02-05	51.3500	54.8000	50.4000	54.6500	+18.779%	22	116	-57.457%
2026-02-04	46.5000	46.5000	46.0100	46.0100	-4.246%	3	98	-49.468%
2026-02-03	44.5000	48.0500	44.5000	48.0500	+9.954%	3	98	-51.613%
2026-02-02	42.6500	43.7000	42.6500	43.7000	+1.984%	3	96	-46.796%
2026-01-30	41.9000	43.0000	41.9000	42.8500	-0.695%	7	96	-45.741%
2026-01-29	43.8000	46.0100	43.1500	43.1500	+35.906%	84	93	-46.118%
2026-01-27	32.4000	32.5500	31.7400	31.7500	-5.139%	4	21	-26.772%
2026-01-23	33.4700	33.4700	33.4700	33.4700	-7.285%	1	20	-30.535%
2026-01-20	37.0000	37.0000	36.0000	36.1000	+2.208%	17	19	-35.596%
2026-01-14	35.2500	35.3200	35.2500	35.3200	+2.377%	2	3	-34.173%
2026-01-13	33.7500	34.5500	33.7500	34.5000	0.000%	4	2	-32.609%