Dark

MSFT20281215P380
MSFT Dec 15 2028 380.00 Put (MSFT281215P00380000)
option OPRA

EOD

Sep 28, 2026

26.80-5.066%(-1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.8000	26.8000	26.8000	26.8000	-5.066%	1	1,020	0.000%
2026-09-23	27.0000	28.2300	27.0000	28.2300	-0.071%	21	1,021	-5.066%
2026-09-21	29.0500	29.0500	28.2500	28.2500	-2.283%	4	1,041	-5.133%
2026-09-17	29.0000	29.0000	28.9100	28.9100	-4.901%	8	1,040	-7.299%
2026-09-16	30.4000	30.4000	30.4000	30.4000	+4.828%	1	1,034	-11.842%
2026-09-15	28.5400	29.0000	28.5400	29.0000	+4.317%	242	1,035	-7.586%
2026-09-14	29.2500	29.2500	27.5000	27.8000	-9.740%	4	987	-3.597%
2026-09-10	30.8000	30.8000	30.8000	30.8000	-1.597%	2	988	-12.987%
2026-09-09	31.3000	31.3000	31.3000	31.3000	+6.102%	1	990	-14.377%
2026-09-04	29.5000	29.5000	29.5000	29.5000	+6.306%	2	989	-9.153%
2026-09-03	28.7500	28.7500	27.7500	27.7500	-5.836%	6	989	-3.423%
2026-08-28	30.7300	30.7300	29.4700	29.4700	-5.756%	13	989	-9.060%
2026-08-27	31.2700	31.2700	31.2700	31.2700	-3.547%	1	1,000	-14.295%
2026-08-26	33.1500	33.1500	32.4200	32.4200	-6.192%	7	1,001	-17.335%
2026-08-24	34.5600	34.5600	34.5600	34.5600	-3.464%	2	1,000	-22.454%
2026-08-21	35.8000	35.8000	35.8000	35.8000	-3.841%	2	1,000	-25.140%
2026-08-17	37.2900	37.2900	37.2300	37.2300	+9.211%	43	1,000	-28.015%
2026-08-14	34.4300	34.4300	34.0900	34.0900	-2.349%	43	1,000	-21.385%
2026-08-13	34.9900	34.9900	34.9100	34.9100	+1.512%	14	958	-23.231%
2026-08-12	34.3900	34.3900	34.3900	34.3900	+2.595%	10	968	-22.070%
2026-08-11	34.2500	34.2500	33.5200	33.5200	+1.086%	2	968	-20.048%
2026-08-10	34.0000	34.0000	32.9500	33.1600	-5.122%	5	970	-19.180%
2026-08-07	35.4000	35.5600	34.8500	34.9500	-6.775%	26	970	-23.319%
2026-08-05	37.3500	37.4900	37.3500	37.4900	+6.054%	2	972	-28.514%
2026-08-04	35.9400	36.2500	34.7700	35.3500	-2.294%	49	974	-24.187%
2026-08-03	35.9200	36.3200	35.6700	36.1800	-9.323%	27	997	-25.926%
2026-07-31	41.5000	42.0500	39.9000	39.9000	-7.317%	152	978	-32.832%
2026-07-30	47.0000	47.0000	41.9100	43.0500	-36.251%	118	976	-37.747%
2026-07-24	67.9000	68.4000	67.5200	67.5300	-2.849%	20	962	-60.314%
2026-07-23	66.5000	69.5100	66.5000	69.5100	+7.935%	6	967	-61.444%
2026-07-16	65.6800	65.6800	64.4000	64.4000	-3.593%	2	962	-58.385%
2026-07-15	66.8000	66.8000	66.8000	66.8000	-4.325%	1	964	-59.880%
2026-07-14	69.2000	70.7500	69.2000	69.8200	+1.630%	104	963	-61.616%
2026-07-10	68.7000	68.7000	68.7000	68.7000	-2.248%	1	953	-60.990%
2026-07-09	70.2800	70.2800	70.2800	70.2800	+2.136%	5	953	-61.867%
2026-07-08	68.8100	68.8100	68.8100	68.8100	+4.622%	1	958	-61.052%
2026-07-07	65.8200	65.8200	65.7700	65.7700	-5.190%	2	957	-59.252%
2026-07-06	69.1400	69.3700	69.1400	69.3700	+2.512%	2	959	-61.367%
2026-07-02	67.6700	67.6700	67.6700	67.6700	-1.341%	1	958	-60.396%
2026-07-01	69.8500	69.8500	68.1300	68.5900	-6.080%	48	958	-60.927%
2026-06-30	73.5400	73.5400	73.0300	73.0300	-0.949%	2	959	-63.303%
2026-06-29	70.2600	73.7300	69.6400	73.7300	+0.518%	5	959	-63.651%
2026-06-26	73.3500	73.3500	73.3500	73.3500	-7.898%	1	959	-63.463%
2026-06-25	75.0000	80.8500	75.0000	79.6400	+10.703%	7	958	-66.349%
2026-06-24	69.1500	71.9400	68.8500	71.9400	+2.115%	20	955	-62.747%
2026-06-23	70.7000	70.7000	70.2300	70.4500	-2.801%	10	956	-61.959%
2026-06-22	70.0000	72.4800	68.6000	72.4800	+4.891%	9	953	-63.024%
2026-06-18	68.6000	69.2000	68.1100	69.1000	+1.917%	84	679	-61.216%
2026-06-17	66.0000	68.2500	65.7700	67.8000	+6.957%	278	679	-60.472%
2026-06-16	64.0000	64.0000	63.1000	63.3900	+4.191%	3	679	-57.722%
2026-06-15	60.7000	60.8800	60.7000	60.8400	-5.674%	8	679	-55.950%
2026-06-12	65.1700	65.1900	63.8200	64.5000	+0.687%	6	675	-58.450%
2026-06-11	61.8000	64.4700	61.8000	64.0600	+5.189%	146	673	-58.164%
2026-06-10	58.5800	60.9000	58.5800	60.9000	+3.046%	50	670	-55.993%
2026-06-09	56.0100	59.1000	56.0100	59.1000	+7.435%	14	678	-54.653%
2026-06-08	53.5000	55.0100	53.5000	55.0100	+5.222%	21	669	-51.282%
2026-06-05	50.7500	52.2800	50.7500	52.2800	+1.692%	7	676	-48.738%
2026-06-03	50.3300	51.4100	50.3300	51.4100	+11.518%	17	677	-47.870%
2026-06-02	46.3800	46.3800	45.8000	46.1000	+8.369%	4	660	-41.866%
2026-06-01	41.9700	42.5400	41.9700	42.5400	-3.274%	42	660	-37.000%
2026-05-29	45.9000	45.9000	43.9800	43.9800	-9.506%	189	701	-39.063%
2026-05-28	49.5000	50.1200	47.9000	48.6000	-8.076%	183	726	-44.856%
2026-05-27	52.8000	53.1500	52.6500	52.8700	+3.403%	44	673	-49.310%
2026-05-26	51.1300	51.1300	51.1300	51.1300	+1.711%	1	646	-47.585%
2026-05-22	49.8200	50.2700	49.8200	50.2700	-0.139%	6	645	-46.688%
2026-05-20	51.5000	52.0000	50.3400	50.3400	+3.431%	14	641	-46.762%
2026-05-15	49.8000	49.8000	48.6700	48.6700	-8.481%	39	631	-44.935%
2026-05-14	53.3400	53.3400	53.1800	53.1800	-4.180%	20	668	-49.605%
2026-05-13	54.5000	55.5000	54.5000	55.5000	+6.854%	38	674	-51.712%
2026-05-11	51.9400	51.9400	51.9400	51.9400	+1.863%	1	674	-48.402%
2026-05-08	50.3000	51.1500	50.3000	50.9900	+4.918%	3	673	-47.441%
2026-05-07	48.0000	48.9700	48.0000	48.6000	-4.085%	13	670	-44.856%
2026-05-06	50.4000	50.8400	50.4000	50.6700	-2.651%	4	662	-47.109%
2026-05-05	51.3600	52.0500	51.3600	52.0500	+3.665%	8	663	-48.511%
2026-05-04	50.2100	50.2100	50.2100	50.2100	-6.569%	1	669	-46.624%
2026-04-30	55.7000	57.2900	53.7300	53.7400	+5.373%	189	669	-50.130%
2026-04-29	53.4100	53.4100	51.0000	51.0000	+1.959%	37	664	-47.451%
2026-04-28	51.1800	51.1800	50.0200	50.0200	-2.723%	4	664	-46.421%
2026-04-27	51.5400	51.5400	51.4200	51.4200	-0.445%	2	662	-47.880%
2026-04-24	52.9000	52.9000	51.6500	51.6500	-3.996%	3	663	-48.112%
2026-04-23	51.6500	53.8000	51.6500	53.8000	+10.246%	4	665	-50.186%
2026-04-22	49.0300	49.0300	48.8000	48.8000	-3.366%	3	659	-45.082%
2026-04-21	51.1000	51.1000	50.5000	50.5000	-3.479%	4	659	-46.931%
2026-04-20	51.7600	52.3200	51.7600	52.3200	+1.004%	2	659	-48.777%
2026-04-17	50.6800	52.0000	50.6800	51.8000	-2.540%	5	660	-48.263%
2026-04-16	54.5700	54.5700	53.1500	53.1500	-9.362%	21	662	-49.577%
2026-04-15	58.6400	58.6400	58.6400	58.6400	-4.650%	3	665	-54.297%
2026-04-14	61.9600	62.0000	61.2000	61.5000	-5.122%	10	665	-56.423%
2026-04-13	65.7000	65.7000	64.7000	64.8200	-3.254%	5	667	-58.655%
2026-04-09	68.0000	68.1300	67.0000	67.0000	+5.016%	3	666	-60.000%
2026-04-08	62.7000	63.8000	62.7000	63.8000	-5.844%	2	664	-57.994%
2026-04-07	67.7600	67.7600	67.7600	67.7600	+1.361%	1	664	-60.449%
2026-04-06	66.7200	66.8500	66.7200	66.8500	-1.153%	2	664	-59.910%
2026-04-02	67.6300	67.6300	67.6300	67.6300	+0.745%	2	661	-60.373%
2026-04-01	68.1000	68.1000	67.1300	67.1300	-1.134%	10	661	-60.077%
2026-03-31	71.9500	71.9500	67.9000	67.9000	-7.982%	14	653	-60.530%
2026-03-30	73.0500	73.7900	71.3000	73.7900	+1.221%	47	663	-63.681%
2026-03-27	73.2000	73.8300	72.9000	72.9000	+3.625%	8	665	-63.237%
2026-03-26	66.7700	70.3500	66.7700	70.3500	+2.476%	8	666	-61.905%
2026-03-25	67.2500	68.6500	67.2500	68.6500	+2.924%	171	664	-60.961%
2026-03-24	66.2700	67.0000	66.2700	66.7000	+5.823%	6	499	-59.820%
2026-03-23	62.5900	63.2600	62.5900	63.0300	-2.641%	22	499	-57.481%
2026-03-20	61.6000	65.0800	61.6000	64.7400	+6.656%	14	480	-58.604%
2026-03-19	60.9500	61.2400	60.7000	60.7000	+1.811%	3	467	-55.848%
2026-03-18	58.3000	59.6200	58.3000	59.6200	+2.528%	5	466	-55.049%
2026-03-17	57.7800	58.1500	57.7800	58.1500	-3.534%	3	466	-53.912%
2026-03-13	60.2800	60.2800	60.2800	60.2800	+3.931%	1	466	-55.541%
2026-03-12	58.0000	58.0000	58.0000	58.0000	-1.778%	1	466	-53.793%
2026-03-11	59.0500	59.0500	59.0500	59.0500	+0.940%	4	465	-54.615%
2026-03-10	58.5000	58.5000	58.5000	58.5000	-0.510%	1	461	-54.188%
2026-03-09	58.8000	58.8000	58.8000	58.8000	+0.823%	1	462	-54.422%
2026-03-06	58.1100	58.3200	58.1100	58.3200	+0.017%	6	461	-54.047%
2026-03-05	58.3100	58.3100	58.3100	58.3100	-1.002%	4	461	-54.039%
2026-03-04	59.3500	59.3500	58.9000	58.9000	-7.969%	2	461	-54.499%
2026-03-03	64.0000	64.0000	64.0000	64.0000	+5.090%	1	460	-58.125%
2026-03-02	61.3000	62.0500	60.7500	60.9000	-4.992%	5	460	-55.993%
2026-02-27	64.2500	64.2500	63.1900	64.1000	+5.116%	14	462	-58.190%
2026-02-26	60.9800	60.9800	60.9800	60.9800	+0.660%	2	453	-56.051%
2026-02-25	60.1600	60.5800	60.1600	60.5800	-4.748%	5	455	-55.761%
2026-02-24	65.0000	65.0000	63.6000	63.6000	-2.797%	11	455	-57.862%
2026-02-23	63.1100	65.5000	63.1100	65.4300	+10.189%	114	455	-59.040%
2026-02-20	59.3000	59.3800	59.3000	59.3800	+1.210%	2	386	-54.867%
2026-02-19	56.5200	58.6700	56.5200	58.6700	-1.890%	32	385	-54.321%
2026-02-17	59.6500	59.8000	59.6500	59.8000	+3.982%	2	357	-55.184%
2026-02-13	57.5100	57.5100	57.5100	57.5100	-1.440%	4	360	-53.399%
2026-02-12	56.7700	58.3500	56.7700	58.3500	+1.478%	7	360	-54.070%
2026-02-11	57.6000	57.6000	56.5000	57.5000	+11.650%	3	355	-53.391%
2026-02-10	51.5000	51.5000	51.5000	51.5000	-0.483%	1	355	-47.961%
2026-02-09	55.9500	55.9500	51.7500	51.7500	-13.534%	7	354	-48.213%
2026-02-06	56.8500	59.8500	56.8500	59.8500	+4.541%	2	355	-55.221%
2026-02-05	56.8000	57.5000	55.3100	57.2500	+13.817%	41	353	-53.188%
2026-02-04	51.7000	52.0000	50.0200	50.3000	-1.527%	41	362	-46.720%
2026-02-03	50.0600	51.1900	50.0600	51.0800	+6.306%	49	334	-47.533%
2026-02-02	46.8300	48.0500	46.8300	48.0500	-0.104%	115	285	-44.225%
2026-01-30	45.4500	48.1000	45.3200	48.1000	-2.926%	10	193	-44.283%
2026-01-29	39.1000	51.1500	39.1000	49.5500	+40.209%	117	188	-45.913%
2026-01-28	34.4000	35.3400	34.4000	35.3400	+2.139%	16	76	-24.165%
2026-01-27	35.2600	35.5000	34.5700	34.6000	-3.889%	5	60	-22.543%
2026-01-26	36.0000	36.0000	36.0000	36.0000	-1.289%	10	60	-25.556%
2026-01-23	36.4700	36.4700	36.4700	36.4700	-9.951%	1	50	-26.515%
2026-01-22	40.5000	40.5000	40.5000	40.5000	-1.771%	1	51	-33.827%
2026-01-21	40.0000	41.5500	40.0000	41.2300	+4.858%	11	51	-34.999%
2026-01-20	40.5000	40.5000	39.2000	39.3200	+1.471%	4	42	-31.841%
2026-01-16	38.7500	38.7500	38.7500	38.7500	-0.641%	4	36	-30.839%
2026-01-15	39.0000	39.0000	39.0000	39.0000	+0.283%	1	36	-31.282%
2026-01-14	38.0000	38.8900	38.0000	38.8900	+5.651%	11	35	-31.088%
2026-01-13	37.5500	37.5500	36.7000	36.8100	+7.632%	22	24	-27.194%
2026-01-12	34.2500	34.2500	34.1500	34.2000	0.000%	3	3	-21.637%