Dark

MSFT20281215P410
MSFT Dec 15 2028 410.00 Put (MSFT281215P00410000)
option OPRA

EOD

Aug 3, 2026

46.10-11.261%(-5.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	47.0000	47.0000	45.5500	46.1000	-11.261%	13	1,081	0.000%
2026-07-31	51.9500	51.9500	51.9500	51.9500	-2.897%	1	1,088	-11.261%
2026-07-30	60.0000	60.0000	53.5000	53.5000	-30.968%	57	1,089	-13.832%
2026-07-28	78.1900	78.1900	77.0000	77.5000	-1.387%	17	1,096	-40.516%
2026-07-27	80.2300	80.2300	78.5900	78.5900	-9.113%	18	1,109	-41.341%
2026-07-23	86.4700	86.4700	86.4700	86.4700	+6.255%	1	1,102	-46.687%
2026-07-22	81.3700	81.3800	81.3700	81.3800	+2.688%	5	1,101	-43.352%
2026-07-21	79.2500	79.2500	79.2500	79.2500	+1.524%	1	1,106	-41.830%
2026-07-20	78.0600	78.0600	78.0600	78.0600	-0.561%	1	1,106	-40.943%
2026-07-16	77.9500	78.5000	77.9500	78.5000	-1.985%	2	1,105	-41.274%
2026-07-15	80.0900	80.0900	80.0900	80.0900	-5.776%	1	1,103	-42.440%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+0.687%	1	1,102	-45.765%
2026-07-01	85.0000	85.1500	83.6500	84.4200	-6.200%	28	1,101	-45.392%
2026-06-26	92.3000	92.5000	89.8300	90.0000	-6.074%	10	1,106	-48.778%
2026-06-25	93.4600	97.8800	93.4600	95.8200	+8.825%	104	1,108	-51.889%
2026-06-24	88.0500	88.0500	88.0500	88.0500	+2.802%	1	1,005	-47.643%
2026-06-18	85.2100	85.7000	85.2100	85.6500	+7.899%	3	1,006	-46.176%
2026-06-16	79.5000	79.5000	79.3700	79.3800	+4.173%	29	1,006	-41.925%
2026-06-15	76.5600	76.5600	75.7300	76.2000	-3.385%	27	1,017	-39.501%
2026-06-11	78.8700	78.8700	78.8700	78.8700	+7.908%	1	991	-41.549%
2026-06-10	73.0900	73.0900	73.0900	73.0900	+1.149%	1	990	-36.927%
2026-06-09	73.7500	73.7500	72.2600	72.2600	+3.747%	51	989	-36.203%
2026-06-08	67.7600	69.6500	67.7600	69.6500	+5.450%	309	1,038	-33.812%
2026-06-05	66.0500	66.0500	66.0500	66.0500	+2.994%	1	731	-30.204%
2026-06-04	64.1300	64.1300	64.1300	64.1300	-1.034%	1	731	-28.115%
2026-06-03	64.8000	64.8000	64.8000	64.8000	+7.623%	1	731	-28.858%
2026-06-02	59.9700	60.3500	59.8000	60.2100	+11.500%	129	731	-23.435%
2026-06-01	51.9300	54.7000	51.9300	54.0000	-1.550%	72	613	-14.630%
2026-05-29	57.0000	57.0000	54.8500	54.8500	-12.170%	127	645	-15.953%
2026-05-28	62.4600	62.4600	62.4500	62.4500	-6.428%	27	608	-26.181%
2026-05-27	65.5500	66.7400	65.5500	66.7400	+6.274%	2	581	-30.926%
2026-05-22	63.2300	63.2300	62.8000	62.8000	-1.335%	84	581	-26.592%
2026-05-20	63.6500	63.6500	63.6500	63.6500	+4.344%	1	498	-27.573%
2026-05-19	61.0000	61.0000	61.0000	61.0000	-3.937%	1	500	-24.426%
2026-05-18	63.6400	63.6400	63.5000	63.5000	+3.387%	2	500	-27.402%
2026-05-15	60.6000	62.4500	60.6000	61.4200	-7.916%	55	500	-24.943%
2026-05-14	66.1500	66.7000	66.1500	66.7000	-1.724%	3	511	-30.885%
2026-05-13	67.8700	67.8700	67.8700	67.8700	+3.146%	1	510	-32.076%
2026-05-12	66.6900	66.6900	65.8000	65.8000	+0.244%	2	510	-29.939%
2026-05-11	66.0000	66.3500	65.1500	65.6400	+1.925%	13	510	-29.768%
2026-05-08	63.5300	64.4000	63.5300	64.4000	+4.376%	100	501	-28.416%
2026-05-07	61.2600	61.7000	60.9800	61.7000	-4.341%	5	453	-25.284%
2026-05-06	66.3000	66.5400	64.0500	64.5000	-0.769%	7	455	-28.527%
2026-05-05	65.7200	65.9000	65.0000	65.0000	-0.215%	56	454	-29.077%
2026-05-04	64.3700	65.1400	64.3700	65.1400	+0.820%	3	444	-29.229%
2026-05-01	65.0000	65.3300	64.6100	64.6100	-4.915%	16	437	-28.649%
2026-04-30	68.9700	71.6500	67.8000	67.9500	+7.686%	193	437	-32.156%
2026-04-28	64.0000	64.0000	63.0000	63.1000	-3.855%	40	274	-26.941%
2026-04-27	65.6300	65.6300	65.6300	65.6300	-2.045%	1	264	-29.758%
2026-04-23	67.7700	67.7700	67.0000	67.0000	+8.855%	2	263	-31.194%
2026-04-22	63.2500	63.2500	61.5500	61.5500	-4.366%	3	261	-25.102%
2026-04-21	64.3600	64.3600	64.3600	64.3600	-2.381%	1	262	-28.372%
2026-04-20	65.9300	65.9300	65.9300	65.9300	+3.582%	1	262	-30.077%
2026-04-17	64.1000	64.1000	62.6400	63.6500	-4.616%	13	261	-27.573%
2026-04-16	69.0000	69.0000	66.7300	66.7300	-3.009%	18	258	-30.916%
2026-04-15	69.8000	71.7300	68.8000	68.8000	-10.626%	25	253	-32.994%
2026-04-14	76.9800	76.9800	76.9800	76.9800	-4.963%	1	252	-40.114%
2026-04-13	83.2500	83.2500	81.0000	81.0000	-3.972%	2	253	-43.086%
2026-04-10	84.3500	84.3500	84.3500	84.3500	+0.777%	1	255	-45.347%
2026-04-09	83.7000	83.7000	83.7000	83.7000	+5.283%	1	254	-44.922%
2026-04-08	78.2500	79.5000	78.2500	79.5000	-6.635%	2	253	-42.013%
2026-04-07	85.1500	85.1500	85.1500	85.1500	+2.776%	7	254	-45.860%
2026-04-06	82.8500	82.8500	82.8500	82.8500	-1.098%	1	254	-44.357%
2026-04-02	86.4200	86.4200	83.7700	83.7700	+0.867%	7	248	-44.968%
2026-04-01	82.6500	83.0500	82.6500	83.0500	-5.786%	3	248	-44.491%
2026-03-31	88.1500	88.1500	88.1500	88.1500	-3.630%	1	247	-47.703%
2026-03-27	91.4700	91.4700	91.4700	91.4700	+9.492%	1	247	-49.601%
2026-03-25	83.5400	83.5400	83.5400	83.5400	+0.906%	4	246	-44.817%
2026-03-24	82.7800	82.7900	82.7500	82.7900	+5.613%	13	246	-44.317%
2026-03-20	78.3900	78.3900	78.3900	78.3900	+5.476%	1	234	-41.191%
2026-03-18	72.7400	74.3200	72.7400	74.3200	+3.438%	5	235	-37.971%
2026-03-17	72.0000	72.1500	71.8500	71.8500	-0.965%	8	230	-35.839%
2026-03-16	72.5500	72.5500	72.5500	72.5500	-3.844%	1	222	-36.458%
2026-03-13	73.7000	75.4500	73.7000	75.4500	+4.864%	32	221	-38.900%
2026-03-12	72.2000	72.2000	71.9500	71.9500	-1.775%	49	206	-35.928%
2026-03-11	72.3800	73.2500	72.3800	73.2500	+1.034%	2	205	-37.065%
2026-03-10	72.5000	72.5000	72.5000	72.5000	-0.096%	1	204	-36.414%
2026-03-09	72.5700	72.5700	72.5700	72.5700	+0.624%	1	203	-36.475%
2026-03-06	72.6000	72.6000	72.1200	72.1200	-0.414%	3	202	-36.079%
2026-03-05	73.3000	73.3000	72.4200	72.4200	-0.069%	3	199	-36.344%
2026-03-04	72.4700	72.4700	72.4700	72.4700	-2.068%	1	198	-36.387%
2026-03-03	74.1000	74.2900	73.9700	74.0000	-3.896%	5	197	-37.703%
2026-03-02	77.0700	77.0700	77.0000	77.0000	-3.472%	2	194	-40.130%
2026-02-27	78.5000	79.7700	78.5000	79.7700	+6.134%	10	196	-42.209%
2026-02-26	75.1600	75.1600	75.1600	75.1600	-5.909%	1	186	-38.664%
2026-02-23	78.6600	80.4400	78.6600	79.8800	+8.621%	20	185	-42.288%
2026-02-20	72.8500	73.5400	72.8500	73.5400	+0.191%	2	188	-37.313%
2026-02-19	70.9500	73.4000	70.9500	73.4000	+2.629%	35	186	-37.193%
2026-02-18	71.3200	71.5200	71.2000	71.5200	-3.221%	4	185	-35.543%
2026-02-17	74.5800	74.5800	73.9000	73.9000	+3.212%	56	181	-37.618%
2026-02-13	73.2000	73.2000	71.6000	71.6000	-1.445%	6	126	-35.615%
2026-02-12	72.6500	72.6500	72.6500	72.6500	+2.977%	1	126	-36.545%
2026-02-11	69.4800	71.8500	69.4800	70.5500	+6.474%	8	125	-34.656%
2026-02-10	63.7000	66.2600	63.7000	66.2600	+1.626%	3	118	-30.426%
2026-02-09	67.5000	68.4500	65.2000	65.2000	-9.066%	9	117	-29.294%
2026-02-06	72.5500	72.8500	71.7000	71.7000	-2.422%	35	115	-35.704%
2026-02-05	69.6000	74.0000	68.4300	73.4800	+16.027%	37	91	-37.262%
2026-02-04	63.7500	64.5300	62.8000	63.3300	-4.249%	13	75	-27.207%
2026-02-03	65.1000	66.5000	64.1100	66.1400	+9.142%	39	79	-30.299%
2026-01-30	57.5200	60.6000	57.5200	60.6000	-2.100%	26	40	-23.927%
2026-01-29	59.8100	62.7200	59.8100	61.9000	+38.170%	7	16	-25.525%
2026-01-28	44.8000	44.8000	44.8000	44.8000	+0.742%	5	12	+2.902%
2026-01-27	44.4100	44.4700	44.4100	44.4700	-5.844%	2	7	+3.665%
2026-01-23	47.2300	47.2300	47.2300	47.2300	-8.910%	1	6	-2.393%
2026-01-21	51.0500	51.8500	51.0500	51.8500	+16.386%	3	5	-11.090%
2026-01-13	44.5500	44.5500	44.5500	44.5500	+2.249%	1	2	+3.479%
2026-01-12	43.5700	43.5700	43.5700	43.5700	0.000%	1	1	+5.807%