Dark

MSFT20281215P390
MSFT Dec 15 2028 390.00 Put (MSFT281215P00390000)
option OPRA

EOD

Sep 29, 2026

29.78-3.154%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.7800	29.7800	29.7800	29.7800	-3.154%	1	955	0.000%
2026-09-23	29.5000	30.8000	29.5000	30.7500	-3.058%	4	955	-3.154%
2026-09-22	31.7200	31.7200	31.7200	31.7200	-2.789%	1	957	-6.116%
2026-09-16	33.0100	33.0100	32.6300	32.6300	+4.083%	2	957	-8.734%
2026-09-15	31.3500	31.3500	31.3500	31.3500	+3.363%	2	957	-5.008%
2026-09-14	30.4300	30.7200	30.1800	30.3300	-5.953%	23	957	-1.813%
2026-09-11	32.8000	32.8000	32.2500	32.2500	-4.018%	5	959	-7.659%
2026-09-08	33.6000	33.6000	33.6000	33.6000	+10.164%	1	964	-11.369%
2026-09-03	32.0000	32.0000	30.4500	30.5000	-8.546%	31	964	-2.361%
2026-09-01	33.3500	33.3500	33.3500	33.3500	+2.932%	1	980	-10.705%
2026-08-31	32.4000	32.4000	32.4000	32.4000	-0.766%	1	981	-8.086%
2026-08-28	33.1400	33.1600	32.6500	32.6500	-5.718%	17	982	-8.790%
2026-08-27	34.6300	34.6300	34.6300	34.6300	-2.997%	6	996	-14.005%
2026-08-26	36.2000	36.6500	35.7000	35.7000	-3.226%	5	1,002	-16.583%
2026-08-25	36.8900	36.8900	36.8900	36.8900	-2.200%	3	999	-19.274%
2026-08-24	37.6000	37.7200	37.4900	37.7200	-5.700%	5	999	-21.050%
2026-08-18	40.0000	40.0000	40.0000	40.0000	+7.817%	1	998	-25.550%
2026-08-14	37.1000	37.1000	37.1000	37.1000	-1.198%	1	998	-19.730%
2026-08-13	37.5500	37.5500	37.5500	37.5500	-1.080%	1	999	-20.692%
2026-08-12	37.3800	38.0000	37.3800	37.9600	+3.293%	32	999	-21.549%
2026-08-11	37.1400	37.2500	36.7500	36.7500	-0.810%	10	992	-18.966%
2026-08-10	37.0000	37.1500	35.9500	37.0500	-3.061%	15	988	-19.622%
2026-08-07	38.0000	38.2200	38.0000	38.2200	-1.748%	2	998	-22.083%
2026-08-06	39.6500	39.7300	38.9000	38.9000	-4.470%	8	999	-23.445%
2026-08-05	39.4500	40.7200	39.4500	40.7200	+5.629%	571	1,000	-26.866%
2026-08-04	39.4400	39.4400	38.5500	38.5500	-1.078%	11	862	-22.750%
2026-08-03	39.7800	40.2500	38.5000	38.9700	-11.512%	20	872	-23.582%
2026-07-31	44.7100	44.7100	44.0100	44.0400	-4.323%	7	886	-32.380%
2026-07-30	46.8000	48.2000	45.8300	46.0300	-30.152%	214	889	-35.303%
2026-07-29	68.1000	68.1000	65.9000	65.9000	-0.603%	16	933	-54.810%
2026-07-28	66.3000	66.3000	66.3000	66.3000	-5.286%	225	918	-55.083%
2026-07-27	70.0000	70.3400	68.9300	70.0000	-3.422%	36	693	-57.457%
2026-07-24	72.4800	72.4800	72.4800	72.4800	-2.816%	10	698	-58.913%
2026-07-23	71.8000	74.5800	70.6000	74.5800	+4.351%	15	688	-60.070%
2026-07-22	71.4700	71.4700	71.4700	71.4700	+4.810%	5	686	-58.332%
2026-07-20	71.2300	71.2300	68.1900	68.1900	-4.948%	3	686	-56.328%
2026-07-17	71.0000	71.7400	71.0000	71.7400	+6.124%	2	687	-58.489%
2026-07-16	68.3000	68.3000	67.6000	67.6000	-4.317%	2	685	-55.947%
2026-07-15	70.0000	70.6500	67.9300	70.6500	-4.203%	78	686	-57.849%
2026-07-14	74.9500	74.9500	73.7500	73.7500	+3.815%	5	730	-59.620%
2026-07-13	70.5000	71.2000	70.4900	71.0400	-3.583%	54	733	-58.080%
2026-07-10	73.6800	73.6800	73.6800	73.6800	-2.411%	2	733	-59.582%
2026-07-09	74.9400	77.0000	74.9400	75.5000	+1.958%	12	731	-60.556%
2026-07-08	74.0500	74.0500	74.0500	74.0500	+4.296%	1	721	-59.784%
2026-07-07	71.5000	71.5000	70.8500	71.0000	-0.421%	100	721	-58.056%
2026-07-02	73.8000	73.8000	71.3000	71.3000	-2.462%	27	724	-58.233%
2026-07-01	74.8900	75.0000	72.7800	73.1000	-7.068%	67	724	-59.261%
2026-06-30	78.6600	78.6600	78.6600	78.6600	+0.976%	1	713	-62.141%
2026-06-29	77.2900	77.9000	77.2900	77.9000	+0.646%	3	714	-61.772%
2026-06-26	82.0400	82.0400	77.4000	77.4000	-10.157%	7	717	-61.525%
2026-06-25	80.2100	86.9500	80.2100	86.1500	+11.521%	6	721	-65.432%
2026-06-24	77.2500	77.2500	77.2500	77.2500	+1.618%	1	725	-61.450%
2026-06-23	76.0200	76.0200	76.0200	76.0200	-2.036%	1	725	-60.826%
2026-06-22	77.6000	77.6000	77.6000	77.6000	+4.399%	1	725	-61.624%
2026-06-18	73.6000	74.5500	73.5700	74.3300	+3.122%	53	717	-59.935%
2026-06-17	72.0800	72.0800	72.0800	72.0800	+6.548%	5	717	-58.685%
2026-06-16	67.7300	69.0900	67.6500	67.6500	+1.379%	249	717	-55.979%
2026-06-15	66.3800	66.7300	66.3800	66.7300	-3.847%	4	678	-55.372%
2026-06-12	69.5000	69.9600	69.4000	69.4000	-0.502%	103	679	-57.089%
2026-06-11	67.1000	69.8700	66.3500	69.7500	+8.527%	18	627	-57.305%
2026-06-10	63.8100	64.3600	63.0300	64.2700	+2.832%	30	619	-53.664%
2026-06-09	62.8500	62.8500	62.5000	62.5000	+5.574%	3	637	-52.352%
2026-06-08	57.5800	59.2000	57.5800	59.2000	+3.460%	25	635	-49.696%
2026-06-05	55.1400	57.2200	55.1400	57.2200	+5.184%	8	652	-47.955%
2026-06-04	53.5000	54.4000	53.5000	54.4000	-1.270%	2	654	-45.257%
2026-06-03	53.0000	55.1000	53.0000	55.1000	+10.954%	28	653	-45.953%
2026-06-02	47.5000	49.6600	47.5000	49.6600	+7.957%	2	629	-40.032%
2026-06-01	43.9000	47.1500	43.9000	46.0000	-2.107%	9	627	-35.261%
2026-05-29	49.7000	49.7000	45.7000	46.9900	-17.706%	325	621	-36.625%
2026-05-27	56.6100	57.1000	56.6100	57.1000	+3.555%	2	492	-47.846%
2026-05-21	55.1400	55.1400	55.1400	55.1400	+2.301%	5	492	-45.992%
2026-05-19	53.9000	53.9000	53.9000	53.9000	0.000%	1	492	-44.750%
2026-05-15	53.9000	53.9000	53.9000	53.9000	-10.167%	1	496	-44.750%
2026-05-13	58.1700	60.0000	58.1600	60.0000	+6.213%	37	496	-50.367%
2026-05-11	56.4900	56.4900	56.4900	56.4900	+4.225%	3	494	-47.283%
2026-05-08	54.2000	54.2000	54.2000	54.2000	+3.633%	1	492	-45.055%
2026-05-07	52.3300	52.3300	52.3000	52.3000	-4.510%	3	493	-43.059%
2026-05-01	56.9000	57.5000	54.7700	54.7700	-8.717%	24	481	-45.627%
2026-04-30	57.8000	61.6000	57.8000	60.0000	+7.527%	13	481	-50.367%
2026-04-29	55.3800	55.8000	55.2100	55.8000	+3.009%	8	476	-46.631%
2026-04-28	53.9400	54.1700	53.9400	54.1700	-4.209%	21	473	-45.025%
2026-04-27	56.4300	56.5500	56.4300	56.5500	-4.153%	2	453	-47.339%
2026-04-23	58.0000	59.0000	58.0000	59.0000	+11.764%	2	452	-49.525%
2026-04-22	54.2500	54.2500	52.7900	52.7900	-6.566%	5	452	-43.588%
2026-04-21	56.5000	56.5000	56.5000	56.5000	-1.396%	17	459	-47.292%
2026-04-20	56.5000	57.3000	56.4700	57.3000	+2.175%	7	459	-48.028%
2026-04-17	56.0800	56.0800	56.0800	56.0800	-3.460%	1	457	-46.897%
2026-04-16	58.5000	58.5000	58.0800	58.0900	-4.770%	28	456	-48.735%
2026-04-15	62.0800	62.0800	61.0000	61.0000	-8.833%	59	457	-51.180%
2026-04-14	65.5500	66.9100	65.5500	66.9100	-4.346%	11	405	-55.492%
2026-04-13	71.0000	71.0000	69.4800	69.9500	-4.830%	11	396	-57.427%
2026-04-10	73.5000	73.5000	73.5000	73.5000	-0.136%	1	392	-59.483%
2026-04-09	73.6000	73.6000	73.6000	73.6000	+3.153%	1	391	-59.538%
2026-04-08	71.3500	71.3500	71.3500	71.3500	-0.391%	1	390	-58.262%
2026-04-06	71.9500	71.9500	71.6300	71.6300	-1.877%	2	390	-58.425%
2026-04-02	75.3700	75.3800	72.9300	73.0000	+0.344%	9	381	-59.205%
2026-04-01	72.9200	72.9200	72.7500	72.7500	-0.315%	10	381	-59.065%
2026-03-31	75.6500	76.4800	72.9800	72.9800	-4.738%	26	371	-59.194%
2026-03-30	76.6100	76.6100	76.6100	76.6100	-4.903%	5	377	-61.128%
2026-03-27	78.0700	80.5600	78.0700	80.5600	+6.434%	18	377	-63.034%
2026-03-26	72.0000	75.8000	71.7000	75.6900	+3.303%	26	391	-60.655%
2026-03-25	71.5000	73.3900	71.5000	73.2700	+1.300%	11	370	-59.356%
2026-03-24	70.3100	72.3300	70.3100	72.3300	+6.321%	3	379	-58.828%
2026-03-23	67.2200	68.4000	67.0000	68.0300	-2.856%	11	377	-56.225%
2026-03-20	68.3000	70.3500	68.3000	70.0300	+6.591%	12	368	-57.475%
2026-03-19	66.3500	66.3500	65.7000	65.7000	+3.465%	22	365	-54.673%
2026-03-18	62.7900	63.5000	62.7900	63.5000	+2.090%	26	385	-53.102%
2026-03-17	62.5500	62.8100	62.2000	62.2000	-2.964%	20	360	-52.122%
2026-03-16	63.5700	64.1000	63.5700	64.1000	-1.536%	3	346	-53.541%
2026-03-13	64.2500	65.1000	64.2500	65.1000	+3.333%	7	343	-54.255%
2026-03-11	63.0000	63.0000	63.0000	63.0000	-0.741%	1	340	-52.730%
2026-03-09	64.0000	64.0000	63.4700	63.4700	+1.878%	6	339	-53.080%
2026-03-06	62.8300	62.8300	62.3000	62.3000	-0.875%	5	339	-52.199%
2026-03-05	63.0900	63.0900	61.9000	62.8500	+0.834%	13	336	-52.617%
2026-03-04	64.3500	64.3500	62.3200	62.3300	-4.680%	4	326	-52.222%
2026-03-03	67.1600	67.1600	65.3900	65.3900	-2.111%	14	325	-54.458%
2026-03-02	66.8000	66.8000	66.8000	66.8000	-2.482%	1	311	-55.419%
2026-02-27	67.9500	69.4000	67.8500	68.5000	+5.385%	17	310	-56.526%
2026-02-26	65.0000	65.0000	65.0000	65.0000	-0.353%	1	305	-54.185%
2026-02-25	67.3000	67.3000	65.2300	65.2300	-5.258%	71	361	-54.346%
2026-02-24	70.6000	70.6000	68.8500	68.8500	-1.643%	15	361	-56.747%
2026-02-23	66.0000	70.0000	66.0000	70.0000	+10.115%	15	349	-57.457%
2026-02-20	63.0000	63.7500	63.0000	63.5700	+1.712%	5	347	-53.154%
2026-02-19	62.6900	62.6900	61.6000	62.5000	-3.026%	5	345	-52.352%
2026-02-17	63.5400	64.6900	63.5400	64.4500	+4.002%	4	340	-53.794%
2026-02-13	63.1500	64.3000	61.9700	61.9700	-0.689%	6	335	-51.944%
2026-02-12	60.8500	63.4000	60.7000	62.4000	+1.151%	6	335	-52.276%
2026-02-11	60.6000	61.6900	60.6000	61.6900	+9.128%	3	335	-51.726%
2026-02-09	59.5000	59.5000	55.7100	56.5300	-7.540%	11	334	-47.320%
2026-02-06	61.8500	63.2700	61.0000	61.1400	-4.469%	212	334	-51.292%
2026-02-05	60.7000	64.8300	58.9300	64.0000	+17.864%	40	196	-53.469%
2026-02-04	56.2000	56.7500	53.8800	54.3000	-3.894%	8	180	-45.157%
2026-02-03	54.0000	57.5400	54.0000	56.5000	+8.549%	20	182	-47.292%
2026-02-02	52.0200	52.0500	51.2500	52.0500	+0.405%	5	168	-42.786%
2026-01-30	48.9500	51.8400	48.9500	51.8400	-2.373%	31	167	-42.554%
2026-01-29	49.4900	53.9000	49.4900	53.1000	+41.941%	112	140	-43.917%
2026-01-27	38.3600	38.4500	37.4100	37.4100	-8.084%	3	32	-20.396%
2026-01-26	40.8500	40.8500	40.7000	40.7000	-4.795%	5	31	-26.830%
2026-01-20	42.6000	43.2500	42.6000	42.7500	+4.015%	21	30	-30.339%
2026-01-16	41.1000	41.1000	41.1000	41.1000	-3.294%	1	18	-27.543%
2026-01-14	42.5000	42.5000	42.5000	42.5000	+5.721%	1	18	-29.929%
2026-01-13	39.3000	40.2000	39.3000	40.2000	0.000%	17	17	-25.920%