Dark

MSFT20281215P400
MSFT Dec 15 2028 400.00 Put (MSFT281215P00400000)
option OPRA

EOD

Sep 29, 2026

33.80+3.269%(+1.07)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.0000	33.8000	32.2500	33.8000	+3.269%	18	3,264	0.000%
2026-09-28	33.1400	33.1400	32.7300	32.7300	+4.236%	4	3,262	+3.269%
2026-09-25	32.0000	32.4000	30.6000	31.4000	-5.988%	17	3,257	+7.643%
2026-09-24	33.8500	35.2000	33.4000	33.4000	-1.707%	19	3,259	+1.198%
2026-09-23	32.7000	34.1000	32.5700	33.9800	-2.300%	9	3,265	-0.530%
2026-09-22	32.8500	35.0000	32.6800	34.7800	+2.294%	9	3,271	-2.818%
2026-09-21	34.5000	34.5000	33.9000	34.0000	-3.683%	6	3,268	-0.588%
2026-09-18	35.1000	35.3000	34.8000	35.3000	+2.616%	4	3,264	-4.249%
2026-09-17	34.9500	34.9500	34.4000	34.4000	-1.714%	12	3,263	-1.744%
2026-09-16	36.0100	36.2000	35.0000	35.0000	-0.427%	11	3,268	-3.429%
2026-09-15	34.2400	35.1500	34.2400	35.1500	+5.240%	4	3,272	-3.841%
2026-09-14	34.7800	34.7800	32.8000	33.4000	-7.428%	41	3,269	+1.198%
2026-09-11	36.0800	36.0800	36.0800	36.0800	-1.689%	2	3,309	-6.319%
2026-09-10	36.9500	36.9500	36.5000	36.7000	-2.653%	6	3,311	-7.902%
2026-09-09	36.7400	37.7000	35.7500	37.7000	+2.168%	5	3,315	-10.345%
2026-09-08	36.1500	37.1000	36.1500	36.9000	+4.830%	49	3,317	-8.401%
2026-09-04	35.0000	35.2000	35.0000	35.2000	+5.547%	24	3,273	-3.977%
2026-09-03	33.8800	34.2700	33.2000	33.3500	-8.930%	283	3,273	+1.349%
2026-09-02	36.5000	37.1500	36.0500	36.6200	+1.581%	13	3,031	-7.701%
2026-09-01	37.4500	37.4500	35.8400	36.0500	-0.139%	121	3,039	-6.241%
2026-08-31	36.1500	36.4100	35.3000	36.1000	+1.747%	13	3,042	-6.371%
2026-08-28	36.6000	36.6000	35.2000	35.4800	-6.063%	5	3,048	-4.735%
2026-08-27	37.8000	38.0000	37.2500	37.7700	-2.100%	5	3,050	-10.511%
2026-08-26	39.4500	39.4500	38.5800	38.5800	-4.387%	7	3,051	-12.390%
2026-08-25	40.7500	40.7500	40.2000	40.3500	-1.176%	4	3,054	-16.233%
2026-08-24	42.0500	42.0500	40.7500	40.8300	-3.589%	4	3,054	-17.218%
2026-08-21	43.3300	43.3300	42.1800	42.3500	-0.564%	18	3,053	-20.189%
2026-08-20	41.3000	42.5900	41.3000	42.5900	+0.924%	5	3,064	-20.639%
2026-08-19	43.1000	43.1000	42.2000	42.2000	-2.989%	2	3,060	-19.905%
2026-08-18	43.5000	43.5000	43.5000	43.5000	-1.249%	1	3,059	-22.299%
2026-08-17	41.1500	44.0800	41.1500	44.0500	+9.170%	55	3,060	-23.269%
2026-08-14	40.6200	40.8000	40.3500	40.3500	-2.418%	62	3,062	-16.233%
2026-08-13	41.1500	41.5000	40.9300	41.3500	-0.385%	24	3,028	-18.259%
2026-08-12	40.8700	41.5100	40.8700	41.5100	+4.638%	5	3,048	-18.574%
2026-08-11	40.3400	41.0300	39.6700	39.6700	-1.318%	26	3,045	-14.797%
2026-08-10	39.4900	40.2000	39.4900	40.2000	-3.296%	7	3,059	-15.920%
2026-08-07	42.0000	42.0000	41.0000	41.5700	-1.516%	161	3,058	-18.691%
2026-08-06	43.8300	44.6000	42.2000	42.2100	-4.954%	73	3,088	-19.924%
2026-08-05	41.7000	44.4100	41.7000	44.4100	+6.016%	103	3,101	-23.891%
2026-08-04	44.0000	44.0000	41.4800	41.8900	-4.795%	20	3,026	-19.312%
2026-08-03	44.5500	44.5500	42.0000	44.0000	-6.043%	99	3,035	-23.182%
2026-07-31	50.6000	50.6000	46.8300	46.8300	-6.695%	302	3,034	-27.824%
2026-07-30	58.9500	58.9500	49.6000	50.1900	-30.906%	140	2,778	-32.656%
2026-07-29	74.1900	74.1900	71.5100	72.6400	-0.493%	509	2,852	-53.469%
2026-07-28	73.4000	73.4000	71.0000	73.0000	-0.586%	89	2,351	-53.699%
2026-07-27	73.4000	76.2500	73.4000	73.4300	-7.751%	29	2,353	-53.970%
2026-07-23	78.8200	80.2600	78.8200	79.6000	+2.975%	3	2,357	-57.538%
2026-07-22	76.6500	77.3000	76.0000	77.3000	+5.601%	21	2,356	-56.274%
2026-07-21	73.3600	73.4000	73.2000	73.2000	+0.619%	3	2,352	-53.825%
2026-07-20	72.9300	73.2700	72.1000	72.7500	-4.264%	7	2,349	-53.540%
2026-07-17	79.5000	79.5000	75.9900	75.9900	+4.239%	2	2,347	-55.520%
2026-07-16	74.6500	74.6500	72.0000	72.9000	-3.762%	414	2,348	-53.635%
2026-07-15	75.5000	75.7500	75.5000	75.7500	-3.503%	2	2,195	-55.380%
2026-07-14	78.5000	78.5000	78.5000	78.5000	+3.018%	1	2,196	-56.943%
2026-07-13	75.6000	76.2000	75.3900	76.2000	-4.607%	5	2,196	-55.643%
2026-07-09	83.1900	83.1900	79.8800	79.8800	+3.606%	6	2,194	-57.687%
2026-07-07	76.9300	77.1000	76.9300	77.1000	-3.504%	2	2,189	-56.161%
2026-07-06	80.0700	80.0700	79.9000	79.9000	+3.163%	3	2,189	-57.697%
2026-07-02	77.4500	77.4500	77.4500	77.4500	-0.743%	1	2,188	-56.359%
2026-07-01	80.2200	81.0000	78.0000	78.0300	-6.270%	10	2,188	-56.683%
2026-06-30	83.0000	83.2500	83.0000	83.2500	-2.620%	3	2,191	-59.399%
2026-06-29	80.5000	85.4900	80.5000	85.4900	+1.725%	5	2,191	-60.463%
2026-06-26	84.5000	85.4000	83.4200	84.0400	-8.173%	24	2,189	-59.781%
2026-06-25	87.3600	91.7000	87.3600	91.5200	+9.408%	67	2,184	-63.068%
2026-06-24	79.7900	83.6500	79.7900	83.6500	+2.638%	17	2,185	-59.594%
2026-06-23	81.4000	81.7900	81.4000	81.5000	-2.628%	29	2,175	-58.528%
2026-06-22	78.5800	84.2700	78.5800	83.7000	+4.625%	62	2,150	-59.618%
2026-06-18	80.1000	80.7500	79.1700	80.0000	+1.911%	29	2,127	-57.750%
2026-06-17	75.0000	78.5000	75.0000	78.5000	+6.992%	30	2,127	-56.943%
2026-06-16	73.0000	74.5000	73.0000	73.3700	+3.850%	197	2,127	-53.932%
2026-06-15	70.7100	71.6300	70.5000	70.6500	-5.168%	98	2,137	-52.159%
2026-06-11	72.0000	74.5700	71.7400	74.5000	+6.353%	73	2,108	-54.631%
2026-06-10	67.9100	70.0500	66.9500	70.0500	+5.070%	37	2,102	-51.749%
2026-06-09	66.0800	69.3400	66.0800	66.6700	+5.042%	14	2,066	-49.303%
2026-06-08	62.7300	64.7500	62.7300	63.4700	+3.456%	56	2,060	-46.746%
2026-06-05	60.0000	61.6500	60.0000	61.3500	+3.807%	58	2,076	-44.906%
2026-06-04	58.3200	59.1000	57.7500	59.1000	-0.672%	23	2,026	-42.809%
2026-06-03	56.4500	60.6200	56.4500	59.5000	+6.345%	42	2,012	-43.193%
2026-06-02	52.6300	55.9500	52.6300	55.9500	+12.757%	32	1,972	-39.589%
2026-06-01	46.8000	50.0000	46.8000	49.6200	-4.023%	38	1,970	-31.882%
2026-05-29	53.2000	53.6500	51.7000	51.7000	-8.931%	124	1,985	-34.623%
2026-05-28	60.6000	60.6000	56.7700	56.7700	-7.990%	46	1,989	-40.462%
2026-05-27	61.8000	62.3300	61.7000	61.7000	+1.314%	7	2,009	-45.219%
2026-05-26	62.0000	62.0000	60.3200	60.9000	+3.133%	78	2,004	-44.499%
2026-05-22	58.6000	59.1000	58.6000	59.0500	+0.716%	3	1,978	-42.760%
2026-05-21	59.0000	59.2000	58.4500	58.6300	-2.446%	318	1,978	-42.350%
2026-05-20	60.1000	60.1000	60.1000	60.1000	+2.735%	3	1,978	-43.760%
2026-05-19	56.7500	59.0900	56.7500	58.5000	+1.563%	4	1,758	-42.222%
2026-05-18	59.7800	59.7800	57.6000	57.6000	+1.053%	53	1,758	-41.319%
2026-05-15	59.9400	59.9400	56.5000	57.0000	-8.153%	92	1,758	-40.702%
2026-05-14	63.4800	64.4500	61.3600	62.0600	-0.878%	88	1,750	-45.537%
2026-05-13	62.2500	64.0000	62.0800	62.6100	+1.607%	83	1,737	-46.015%
2026-05-12	61.2000	61.6200	60.9700	61.6200	+1.935%	31	1,737	-45.148%
2026-05-11	62.2000	62.2000	60.4500	60.4500	+1.426%	6	1,737	-44.086%
2026-05-08	59.3600	59.6000	59.0000	59.6000	+6.619%	12	1,745	-43.289%
2026-05-07	56.0000	56.7000	55.9000	55.9000	-5.734%	80	1,739	-39.535%
2026-05-06	62.1500	62.1500	59.1100	59.3000	-3.184%	9	1,809	-43.002%
2026-05-05	61.0000	61.2500	60.8000	61.2500	+4.701%	32	1,807	-44.816%
2026-05-04	59.5000	59.5300	58.5000	58.5000	-3.402%	18	1,800	-42.222%
2026-05-01	61.0000	61.0000	60.5600	60.5600	-7.429%	19	1,811	-44.188%
2026-04-30	62.6000	66.0000	62.4000	65.4200	+11.013%	102	1,811	-48.334%
2026-04-29	60.0600	60.0600	58.9300	58.9300	+0.375%	12	1,738	-42.644%
2026-04-28	58.6700	59.0000	58.3900	58.7100	-2.329%	362	1,746	-42.429%
2026-04-27	60.1400	60.1400	60.1100	60.1100	-0.645%	5	1,706	-43.770%
2026-04-24	61.7500	61.7500	60.5000	60.5000	-3.107%	15	1,711	-44.132%
2026-04-23	60.7500	62.4400	60.1800	62.4400	+9.104%	21	1,709	-45.868%
2026-04-22	58.9500	58.9500	56.9000	57.2300	-2.687%	7	1,691	-40.940%
2026-04-21	59.5000	60.0500	58.8100	58.8100	-3.511%	8	1,687	-42.527%
2026-04-20	60.1500	61.5000	60.1500	60.9500	+0.994%	28	1,687	-44.545%
2026-04-17	60.2500	60.3500	58.5500	60.3500	-3.301%	62	1,711	-43.993%
2026-04-16	62.5000	62.5000	61.5000	62.4100	-3.525%	51	1,702	-45.842%
2026-04-15	67.0000	67.0000	64.6900	64.6900	-9.385%	26	1,658	-47.751%
2026-04-14	71.6300	71.6300	69.9800	71.3900	-4.750%	11	1,665	-52.654%
2026-04-13	76.8500	76.8500	74.6000	74.9500	-3.477%	67	1,659	-54.903%
2026-04-10	77.6500	77.6500	77.6500	77.6500	-1.284%	1	1,631	-56.471%
2026-04-09	79.1100	79.6500	78.6600	78.6600	+2.156%	6	1,630	-57.030%
2026-04-08	72.5000	77.0000	72.5000	77.0000	-3.108%	21	1,629	-56.104%
2026-04-07	79.4700	79.4700	79.4700	79.4700	+2.015%	7	1,617	-57.468%
2026-04-06	77.5500	77.9000	77.5500	77.9000	-2.442%	3	1,617	-56.611%
2026-04-02	81.0900	81.0900	79.8500	79.8500	+2.241%	76	1,640	-57.671%
2026-04-01	78.1000	78.1000	78.1000	78.1000	-1.451%	2	1,640	-56.722%
2026-03-31	81.7000	81.7000	79.2500	79.2500	-7.364%	3	1,642	-57.350%
2026-03-30	83.9000	85.5500	83.9000	85.5500	-0.105%	4	1,639	-60.491%
2026-03-27	85.5400	85.8400	83.9700	85.6400	+5.702%	25	1,636	-60.532%
2026-03-26	78.2500	81.0200	77.1000	81.0200	+2.791%	142	1,633	-58.282%
2026-03-25	77.0000	79.0300	77.0000	78.8200	+2.006%	90	1,507	-57.117%
2026-03-24	76.0900	78.1000	76.0900	77.2700	+5.647%	69	1,519	-56.257%
2026-03-23	72.4500	73.1900	71.5000	73.1400	-2.415%	95	1,533	-53.787%
2026-03-20	72.0000	74.9500	71.9000	74.9500	+5.653%	27	1,570	-54.903%
2026-03-19	70.4000	70.9400	68.9000	70.9400	+1.706%	21	1,550	-52.354%
2026-03-18	68.2500	69.7500	67.9000	69.7500	+3.872%	20	1,552	-51.541%
2026-03-17	67.3300	67.3300	66.9500	67.1500	-0.842%	16	1,546	-49.665%
2026-03-16	69.5400	69.6700	67.3500	67.7200	-3.119%	94	1,536	-50.089%
2026-03-13	67.6500	70.0000	67.5000	69.9000	+4.297%	236	1,523	-51.645%
2026-03-12	67.4200	67.6000	66.6000	67.0200	-1.150%	106	1,362	-49.567%
2026-03-11	67.2000	68.6200	67.2000	67.8000	+0.148%	106	1,334	-50.147%
2026-03-10	68.1000	68.1000	67.5500	67.7000	-0.980%	5	1,241	-50.074%
2026-03-09	68.9000	69.7000	67.1500	68.3700	+1.635%	37	1,242	-50.563%
2026-03-06	67.2500	67.3700	66.6500	67.2700	-0.928%	29	1,270	-49.755%
2026-03-05	67.7500	67.9000	67.5200	67.9000	+1.162%	8	1,294	-50.221%
2026-03-04	69.0000	69.5000	67.0000	67.1200	-2.753%	90	1,294	-49.642%
2026-03-03	71.0000	71.0000	68.7000	69.0200	-2.802%	46	1,209	-51.029%
2026-03-02	72.0600	72.2800	70.6500	71.0100	-3.780%	8	1,195	-52.401%
2026-02-27	73.3000	73.8000	72.8600	73.8000	+5.188%	6	1,189	-54.201%
2026-02-26	68.9100	70.8700	68.4100	70.1600	+1.153%	12	1,187	-51.824%
2026-02-25	71.8500	71.9200	69.3600	69.3600	-5.825%	27	1,168	-51.269%
2026-02-24	76.0800	76.0800	73.6500	73.6500	-2.772%	9	1,168	-54.107%
2026-02-23	73.4900	75.7500	73.3100	75.7500	+9.513%	61	1,159	-55.380%
2026-02-20	69.2900	69.6300	68.4900	69.1700	+0.246%	216	1,116	-51.135%
2026-02-19	66.2000	69.1300	66.2000	69.0000	+3.806%	36	902	-51.014%
2026-02-18	67.0000	67.0000	66.1900	66.4700	-3.876%	7	885	-49.150%
2026-02-17	68.6000	70.2500	68.2400	69.1500	+3.410%	87	881	-51.121%
2026-02-13	67.5000	68.1000	65.9500	66.8700	+1.983%	35	812	-49.454%
2026-02-12	66.4200	67.6000	65.5700	65.5700	-0.046%	9	812	-48.452%
2026-02-11	65.2000	66.4500	65.2000	65.6000	+5.806%	15	807	-48.476%
2026-02-10	60.4000	62.0000	58.9000	62.0000	+0.977%	123	800	-45.484%
2026-02-09	63.9500	63.9500	60.3500	61.4000	-6.402%	101	700	-44.951%
2026-02-06	67.0800	68.5000	65.6000	65.6000	-4.983%	124	706	-48.476%
2026-02-05	63.5500	69.3600	63.5500	69.0400	+17.216%	187	626	-51.043%
2026-02-04	61.1100	61.1100	58.1500	58.9000	-3.695%	90	504	-42.615%
2026-02-03	58.0000	61.5000	58.0000	61.1600	+9.508%	38	460	-44.735%
2026-02-02	56.3500	56.3500	53.9000	55.8500	+0.631%	11	427	-39.481%
2026-01-30	53.4500	55.5000	53.4500	55.5000	+0.452%	50	422	-39.099%
2026-01-29	49.6500	58.1000	49.6500	55.2500	+31.893%	536	390	-38.824%
2026-01-28	41.5500	41.8900	41.5000	41.8900	+3.305%	6	65	-19.312%
2026-01-27	42.1000	42.1000	40.5500	40.5500	-3.910%	17	64	-16.646%
2026-01-23	45.0000	45.0000	42.2000	42.2000	-12.357%	5	56	-19.905%
2026-01-22	47.6200	48.3700	47.6200	48.1500	-0.393%	8	58	-29.803%
2026-01-21	47.5700	50.5200	47.5700	48.3400	+5.893%	50	51	-30.079%
2026-01-20	47.2000	47.2000	45.6500	45.6500	+3.538%	11	30	-25.958%
2026-01-16	45.5000	45.5000	44.0900	44.0900	-5.548%	3	24	-23.339%
2026-01-15	46.2000	46.6800	46.2000	46.6800	+3.618%	3	24	-27.592%
2026-01-14	43.8500	45.4200	43.8500	45.0500	+4.816%	4	21	-24.972%
2026-01-13	42.9800	42.9800	42.9800	42.9800	+4.320%	1	17	-21.359%
2026-01-09	41.7000	41.7000	41.2000	41.2000	+0.488%	11	16	-17.961%
2026-01-08	41.4700	42.0000	41.0000	41.0000	0.000%	5	5	-17.561%