Dark

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

EOD

Aug 3, 2026

36.18-9.323%(-3.72)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.9200	36.3200	35.6700	36.1800	-9.323%	27	997	0.000%
2026-07-31	41.5000	42.0500	39.9000	39.9000	-7.317%	152	978	-9.323%
2026-07-30	47.0000	47.0000	41.9100	43.0500	-36.251%	118	976	-15.958%
2026-07-24	67.9000	68.4000	67.5200	67.5300	-2.849%	20	962	-46.424%
2026-07-23	66.5000	69.5100	66.5000	69.5100	+7.935%	6	967	-47.950%
2026-07-16	65.6800	65.6800	64.4000	64.4000	-3.593%	2	962	-43.820%
2026-07-15	66.8000	66.8000	66.8000	66.8000	-4.325%	1	964	-45.838%
2026-07-14	69.2000	70.7500	69.2000	69.8200	+1.630%	104	963	-48.181%
2026-07-10	68.7000	68.7000	68.7000	68.7000	-2.248%	1	953	-47.336%
2026-07-09	70.2800	70.2800	70.2800	70.2800	+2.136%	5	953	-48.520%
2026-07-08	68.8100	68.8100	68.8100	68.8100	+4.622%	1	958	-47.420%
2026-07-07	65.8200	65.8200	65.7700	65.7700	-5.190%	2	957	-44.990%
2026-07-06	69.1400	69.3700	69.1400	69.3700	+2.512%	2	959	-47.845%
2026-07-02	67.6700	67.6700	67.6700	67.6700	-1.341%	1	958	-46.535%
2026-07-01	69.8500	69.8500	68.1300	68.5900	-6.080%	48	958	-47.252%
2026-06-30	73.5400	73.5400	73.0300	73.0300	-0.949%	2	959	-50.459%
2026-06-29	70.2600	73.7300	69.6400	73.7300	+0.518%	5	959	-50.929%
2026-06-26	73.3500	73.3500	73.3500	73.3500	-7.898%	1	959	-50.675%
2026-06-25	75.0000	80.8500	75.0000	79.6400	+10.703%	7	958	-54.571%
2026-06-24	69.1500	71.9400	68.8500	71.9400	+2.115%	20	955	-49.708%
2026-06-23	70.7000	70.7000	70.2300	70.4500	-2.801%	10	956	-48.644%
2026-06-22	70.0000	72.4800	68.6000	72.4800	+4.891%	9	953	-50.083%
2026-06-18	68.6000	69.2000	68.1100	69.1000	+1.917%	84	679	-47.641%
2026-06-17	66.0000	68.2500	65.7700	67.8000	+6.957%	278	679	-46.637%
2026-06-16	64.0000	64.0000	63.1000	63.3900	+4.191%	3	679	-42.925%
2026-06-15	60.7000	60.8800	60.7000	60.8400	-5.674%	8	679	-40.533%
2026-06-12	65.1700	65.1900	63.8200	64.5000	+0.687%	6	675	-43.907%
2026-06-11	61.8000	64.4700	61.8000	64.0600	+5.189%	146	673	-43.522%
2026-06-10	58.5800	60.9000	58.5800	60.9000	+3.046%	50	670	-40.591%
2026-06-09	56.0100	59.1000	56.0100	59.1000	+7.435%	14	678	-38.782%
2026-06-08	53.5000	55.0100	53.5000	55.0100	+5.222%	21	669	-34.230%
2026-06-05	50.7500	52.2800	50.7500	52.2800	+1.692%	7	676	-30.796%
2026-06-03	50.3300	51.4100	50.3300	51.4100	+11.518%	17	677	-29.625%
2026-06-02	46.3800	46.3800	45.8000	46.1000	+8.369%	4	660	-21.518%
2026-06-01	41.9700	42.5400	41.9700	42.5400	-3.274%	42	660	-14.951%
2026-05-29	45.9000	45.9000	43.9800	43.9800	-9.506%	189	701	-17.735%
2026-05-28	49.5000	50.1200	47.9000	48.6000	-8.076%	183	726	-25.556%
2026-05-27	52.8000	53.1500	52.6500	52.8700	+3.403%	44	673	-31.568%
2026-05-26	51.1300	51.1300	51.1300	51.1300	+1.711%	1	646	-29.239%
2026-05-22	49.8200	50.2700	49.8200	50.2700	-0.139%	6	645	-28.029%
2026-05-20	51.5000	52.0000	50.3400	50.3400	+3.431%	14	641	-28.129%
2026-05-15	49.8000	49.8000	48.6700	48.6700	-8.481%	39	631	-25.663%
2026-05-14	53.3400	53.3400	53.1800	53.1800	-4.180%	20	668	-31.967%
2026-05-13	54.5000	55.5000	54.5000	55.5000	+6.854%	38	674	-34.811%
2026-05-11	51.9400	51.9400	51.9400	51.9400	+1.863%	1	674	-30.343%
2026-05-08	50.3000	51.1500	50.3000	50.9900	+4.918%	3	673	-29.045%
2026-05-07	48.0000	48.9700	48.0000	48.6000	-4.085%	13	670	-25.556%
2026-05-06	50.4000	50.8400	50.4000	50.6700	-2.651%	4	662	-28.597%
2026-05-05	51.3600	52.0500	51.3600	52.0500	+3.665%	8	663	-30.490%
2026-05-04	50.2100	50.2100	50.2100	50.2100	-6.569%	1	669	-27.943%
2026-04-30	55.7000	57.2900	53.7300	53.7400	+5.373%	189	669	-32.676%
2026-04-29	53.4100	53.4100	51.0000	51.0000	+1.959%	37	664	-29.059%
2026-04-28	51.1800	51.1800	50.0200	50.0200	-2.723%	4	664	-27.669%
2026-04-27	51.5400	51.5400	51.4200	51.4200	-0.445%	2	662	-29.638%
2026-04-24	52.9000	52.9000	51.6500	51.6500	-3.996%	3	663	-29.952%
2026-04-23	51.6500	53.8000	51.6500	53.8000	+10.246%	4	665	-32.751%
2026-04-22	49.0300	49.0300	48.8000	48.8000	-3.366%	3	659	-25.861%
2026-04-21	51.1000	51.1000	50.5000	50.5000	-3.479%	4	659	-28.356%
2026-04-20	51.7600	52.3200	51.7600	52.3200	+1.004%	2	659	-30.849%
2026-04-17	50.6800	52.0000	50.6800	51.8000	-2.540%	5	660	-30.154%
2026-04-16	54.5700	54.5700	53.1500	53.1500	-9.362%	21	662	-31.929%
2026-04-15	58.6400	58.6400	58.6400	58.6400	-4.650%	3	665	-38.302%
2026-04-14	61.9600	62.0000	61.2000	61.5000	-5.122%	10	665	-41.171%
2026-04-13	65.7000	65.7000	64.7000	64.8200	-3.254%	5	667	-44.184%
2026-04-09	68.0000	68.1300	67.0000	67.0000	+5.016%	3	666	-46.000%
2026-04-08	62.7000	63.8000	62.7000	63.8000	-5.844%	2	664	-43.292%
2026-04-07	67.7600	67.7600	67.7600	67.7600	+1.361%	1	664	-46.606%
2026-04-06	66.7200	66.8500	66.7200	66.8500	-1.153%	2	664	-45.879%
2026-04-02	67.6300	67.6300	67.6300	67.6300	+0.745%	2	661	-46.503%
2026-04-01	68.1000	68.1000	67.1300	67.1300	-1.134%	10	661	-46.105%
2026-03-31	71.9500	71.9500	67.9000	67.9000	-7.982%	14	653	-46.716%
2026-03-30	73.0500	73.7900	71.3000	73.7900	+1.221%	47	663	-50.969%
2026-03-27	73.2000	73.8300	72.9000	72.9000	+3.625%	8	665	-50.370%
2026-03-26	66.7700	70.3500	66.7700	70.3500	+2.476%	8	666	-48.571%
2026-03-25	67.2500	68.6500	67.2500	68.6500	+2.924%	171	664	-47.298%
2026-03-24	66.2700	67.0000	66.2700	66.7000	+5.823%	6	499	-45.757%
2026-03-23	62.5900	63.2600	62.5900	63.0300	-2.641%	22	499	-42.599%
2026-03-20	61.6000	65.0800	61.6000	64.7400	+6.656%	14	480	-44.115%
2026-03-19	60.9500	61.2400	60.7000	60.7000	+1.811%	3	467	-40.395%
2026-03-18	58.3000	59.6200	58.3000	59.6200	+2.528%	5	466	-39.316%
2026-03-17	57.7800	58.1500	57.7800	58.1500	-3.534%	3	466	-37.782%
2026-03-13	60.2800	60.2800	60.2800	60.2800	+3.931%	1	466	-39.980%
2026-03-12	58.0000	58.0000	58.0000	58.0000	-1.778%	1	466	-37.621%
2026-03-11	59.0500	59.0500	59.0500	59.0500	+0.940%	4	465	-38.730%
2026-03-10	58.5000	58.5000	58.5000	58.5000	-0.510%	1	461	-38.154%
2026-03-09	58.8000	58.8000	58.8000	58.8000	+0.823%	1	462	-38.469%
2026-03-06	58.1100	58.3200	58.1100	58.3200	+0.017%	6	461	-37.963%
2026-03-05	58.3100	58.3100	58.3100	58.3100	-1.002%	4	461	-37.952%
2026-03-04	59.3500	59.3500	58.9000	58.9000	-7.969%	2	461	-38.574%
2026-03-03	64.0000	64.0000	64.0000	64.0000	+5.090%	1	460	-43.469%
2026-03-02	61.3000	62.0500	60.7500	60.9000	-4.992%	5	460	-40.591%
2026-02-27	64.2500	64.2500	63.1900	64.1000	+5.116%	14	462	-43.557%
2026-02-26	60.9800	60.9800	60.9800	60.9800	+0.660%	2	453	-40.669%
2026-02-25	60.1600	60.5800	60.1600	60.5800	-4.748%	5	455	-40.277%
2026-02-24	65.0000	65.0000	63.6000	63.6000	-2.797%	11	455	-43.113%
2026-02-23	63.1100	65.5000	63.1100	65.4300	+10.189%	114	455	-44.704%
2026-02-20	59.3000	59.3800	59.3000	59.3800	+1.210%	2	386	-39.070%
2026-02-19	56.5200	58.6700	56.5200	58.6700	-1.890%	32	385	-38.333%
2026-02-17	59.6500	59.8000	59.6500	59.8000	+3.982%	2	357	-39.498%
2026-02-13	57.5100	57.5100	57.5100	57.5100	-1.440%	4	360	-37.089%
2026-02-12	56.7700	58.3500	56.7700	58.3500	+1.478%	7	360	-37.995%
2026-02-11	57.6000	57.6000	56.5000	57.5000	+11.650%	3	355	-37.078%
2026-02-10	51.5000	51.5000	51.5000	51.5000	-0.483%	1	355	-29.748%
2026-02-09	55.9500	55.9500	51.7500	51.7500	-13.534%	7	354	-30.087%
2026-02-06	56.8500	59.8500	56.8500	59.8500	+4.541%	2	355	-39.549%
2026-02-05	56.8000	57.5000	55.3100	57.2500	+13.817%	41	353	-36.803%
2026-02-04	51.7000	52.0000	50.0200	50.3000	-1.527%	41	362	-28.072%
2026-02-03	50.0600	51.1900	50.0600	51.0800	+6.306%	49	334	-29.170%
2026-02-02	46.8300	48.0500	46.8300	48.0500	-0.104%	115	285	-24.703%
2026-01-30	45.4500	48.1000	45.3200	48.1000	-2.926%	10	193	-24.782%
2026-01-29	39.1000	51.1500	39.1000	49.5500	+40.209%	117	188	-26.983%
2026-01-28	34.4000	35.3400	34.4000	35.3400	+2.139%	16	76	+2.377%
2026-01-27	35.2600	35.5000	34.5700	34.6000	-3.889%	5	60	+4.566%
2026-01-26	36.0000	36.0000	36.0000	36.0000	-1.289%	10	60	+0.500%
2026-01-23	36.4700	36.4700	36.4700	36.4700	-9.951%	1	50	-0.795%
2026-01-22	40.5000	40.5000	40.5000	40.5000	-1.771%	1	51	-10.667%
2026-01-21	40.0000	41.5500	40.0000	41.2300	+4.858%	11	51	-12.248%
2026-01-20	40.5000	40.5000	39.2000	39.3200	+1.471%	4	42	-7.986%
2026-01-16	38.7500	38.7500	38.7500	38.7500	-0.641%	4	36	-6.632%
2026-01-15	39.0000	39.0000	39.0000	39.0000	+0.283%	1	36	-7.231%
2026-01-14	38.0000	38.8900	38.0000	38.8900	+5.651%	11	35	-6.968%
2026-01-13	37.5500	37.5500	36.7000	36.8100	+7.632%	22	24	-1.711%
2026-01-12	34.2500	34.2500	34.1500	34.2000	0.000%	3	3	+5.789%