Dark

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

EOD

Sep 29, 2026

35.85+6.380%(+2.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.8500	35.8500	35.8500	35.8500	+6.380%	3	1,077	0.000%
2026-09-25	33.7000	33.7000	33.7000	33.7000	-9.164%	1	1,075	+6.380%
2026-09-23	37.9000	37.9000	36.8000	37.1000	-2.291%	36	1,075	-3.369%
2026-09-17	37.9700	37.9700	37.9700	37.9700	-2.666%	2	1,078	-5.583%
2026-09-16	39.3900	39.3900	39.0100	39.0100	+2.227%	4	1,078	-8.100%
2026-09-15	38.1600	38.1600	38.1600	38.1600	-5.310%	10	1,074	-6.053%
2026-09-09	40.3000	40.3000	40.3000	40.3000	+7.039%	1	1,064	-11.042%
2026-09-04	37.6500	37.6500	37.6500	37.6500	+1.128%	2	1,064	-4.781%
2026-09-03	37.2300	37.2300	37.2300	37.2300	-5.985%	1	1,065	-3.707%
2026-09-02	39.6200	39.6200	39.6000	39.6000	+2.777%	2	1,065	-9.470%
2026-08-31	38.9200	38.9200	38.5300	38.5300	-6.070%	3	1,067	-6.956%
2026-08-27	42.1000	42.1000	40.5900	41.0200	-7.508%	4	1,067	-12.604%
2026-08-24	44.2300	44.3500	44.2300	44.3500	-4.828%	2	1,066	-19.166%
2026-08-20	46.6000	46.6000	46.6000	46.6000	+5.789%	1	1,066	-23.069%
2026-08-14	44.0500	44.0500	44.0500	44.0500	-0.855%	1	1,067	-18.615%
2026-08-12	44.4300	44.4300	44.4300	44.4300	+4.640%	1	1,068	-19.311%
2026-08-10	45.0000	45.0000	42.4600	42.4600	-5.518%	2	1,068	-15.568%
2026-08-07	44.9400	44.9400	44.9400	44.9400	-2.727%	1	1,069	-20.227%
2026-08-06	46.3000	46.3000	45.6700	46.2000	-2.880%	6	1,070	-22.403%
2026-08-05	47.5700	47.5700	47.5700	47.5700	+5.104%	2	1,072	-24.637%
2026-08-04	47.6000	47.6000	44.5500	45.2600	-1.822%	21	1,074	-20.791%
2026-08-03	47.0000	47.0000	45.5500	46.1000	-11.261%	13	1,081	-22.234%
2026-07-31	51.9500	51.9500	51.9500	51.9500	-2.897%	1	1,088	-30.991%
2026-07-30	60.0000	60.0000	53.5000	53.5000	-30.968%	57	1,089	-32.991%
2026-07-28	78.1900	78.1900	77.0000	77.5000	-1.387%	17	1,096	-53.742%
2026-07-27	80.2300	80.2300	78.5900	78.5900	-9.113%	18	1,109	-54.384%
2026-07-23	86.4700	86.4700	86.4700	86.4700	+6.255%	1	1,102	-58.541%
2026-07-22	81.3700	81.3800	81.3700	81.3800	+2.688%	5	1,101	-55.947%
2026-07-21	79.2500	79.2500	79.2500	79.2500	+1.524%	1	1,106	-54.763%
2026-07-20	78.0600	78.0600	78.0600	78.0600	-0.561%	1	1,106	-54.074%
2026-07-16	77.9500	78.5000	77.9500	78.5000	-1.985%	2	1,105	-54.331%
2026-07-15	80.0900	80.0900	80.0900	80.0900	-5.776%	1	1,103	-55.238%
2026-07-10	85.0000	85.0000	85.0000	85.0000	+0.687%	1	1,102	-57.824%
2026-07-01	85.0000	85.1500	83.6500	84.4200	-6.200%	28	1,101	-57.534%
2026-06-26	92.3000	92.5000	89.8300	90.0000	-6.074%	10	1,106	-60.167%
2026-06-25	93.4600	97.8800	93.4600	95.8200	+8.825%	104	1,108	-62.586%
2026-06-24	88.0500	88.0500	88.0500	88.0500	+2.802%	1	1,005	-59.284%
2026-06-18	85.2100	85.7000	85.2100	85.6500	+7.899%	3	1,006	-58.144%
2026-06-16	79.5000	79.5000	79.3700	79.3800	+4.173%	29	1,006	-54.837%
2026-06-15	76.5600	76.5600	75.7300	76.2000	-3.385%	27	1,017	-52.953%
2026-06-11	78.8700	78.8700	78.8700	78.8700	+7.908%	1	991	-54.545%
2026-06-10	73.0900	73.0900	73.0900	73.0900	+1.149%	1	990	-50.951%
2026-06-09	73.7500	73.7500	72.2600	72.2600	+3.747%	51	989	-50.387%
2026-06-08	67.7600	69.6500	67.7600	69.6500	+5.450%	309	1,038	-48.528%
2026-06-05	66.0500	66.0500	66.0500	66.0500	+2.994%	1	731	-45.723%
2026-06-04	64.1300	64.1300	64.1300	64.1300	-1.034%	1	731	-44.098%
2026-06-03	64.8000	64.8000	64.8000	64.8000	+7.623%	1	731	-44.676%
2026-06-02	59.9700	60.3500	59.8000	60.2100	+11.500%	129	731	-40.458%
2026-06-01	51.9300	54.7000	51.9300	54.0000	-1.550%	72	613	-33.611%
2026-05-29	57.0000	57.0000	54.8500	54.8500	-12.170%	127	645	-34.640%
2026-05-28	62.4600	62.4600	62.4500	62.4500	-6.428%	27	608	-42.594%
2026-05-27	65.5500	66.7400	65.5500	66.7400	+6.274%	2	581	-46.284%
2026-05-22	63.2300	63.2300	62.8000	62.8000	-1.335%	84	581	-42.914%
2026-05-20	63.6500	63.6500	63.6500	63.6500	+4.344%	1	498	-43.676%
2026-05-19	61.0000	61.0000	61.0000	61.0000	-3.937%	1	500	-41.230%
2026-05-18	63.6400	63.6400	63.5000	63.5000	+3.387%	2	500	-43.543%
2026-05-15	60.6000	62.4500	60.6000	61.4200	-7.916%	55	500	-41.631%
2026-05-14	66.1500	66.7000	66.1500	66.7000	-1.724%	3	511	-46.252%
2026-05-13	67.8700	67.8700	67.8700	67.8700	+3.146%	1	510	-47.178%
2026-05-12	66.6900	66.6900	65.8000	65.8000	+0.244%	2	510	-45.517%
2026-05-11	66.0000	66.3500	65.1500	65.6400	+1.925%	13	510	-45.384%
2026-05-08	63.5300	64.4000	63.5300	64.4000	+4.376%	100	501	-44.332%
2026-05-07	61.2600	61.7000	60.9800	61.7000	-4.341%	5	453	-41.896%
2026-05-06	66.3000	66.5400	64.0500	64.5000	-0.769%	7	455	-44.419%
2026-05-05	65.7200	65.9000	65.0000	65.0000	-0.215%	56	454	-44.846%
2026-05-04	64.3700	65.1400	64.3700	65.1400	+0.820%	3	444	-44.965%
2026-05-01	65.0000	65.3300	64.6100	64.6100	-4.915%	16	437	-44.513%
2026-04-30	68.9700	71.6500	67.8000	67.9500	+7.686%	193	437	-47.241%
2026-04-28	64.0000	64.0000	63.0000	63.1000	-3.855%	40	274	-43.185%
2026-04-27	65.6300	65.6300	65.6300	65.6300	-2.045%	1	264	-45.376%
2026-04-23	67.7700	67.7700	67.0000	67.0000	+8.855%	2	263	-46.493%
2026-04-22	63.2500	63.2500	61.5500	61.5500	-4.366%	3	261	-41.755%
2026-04-21	64.3600	64.3600	64.3600	64.3600	-2.381%	1	262	-44.298%
2026-04-20	65.9300	65.9300	65.9300	65.9300	+3.582%	1	262	-45.624%
2026-04-17	64.1000	64.1000	62.6400	63.6500	-4.616%	13	261	-43.676%
2026-04-16	69.0000	69.0000	66.7300	66.7300	-3.009%	18	258	-46.276%
2026-04-15	69.8000	71.7300	68.8000	68.8000	-10.626%	25	253	-47.892%
2026-04-14	76.9800	76.9800	76.9800	76.9800	-4.963%	1	252	-53.429%
2026-04-13	83.2500	83.2500	81.0000	81.0000	-3.972%	2	253	-55.741%
2026-04-10	84.3500	84.3500	84.3500	84.3500	+0.777%	1	255	-57.499%
2026-04-09	83.7000	83.7000	83.7000	83.7000	+5.283%	1	254	-57.168%
2026-04-08	78.2500	79.5000	78.2500	79.5000	-6.635%	2	253	-54.906%
2026-04-07	85.1500	85.1500	85.1500	85.1500	+2.776%	7	254	-57.898%
2026-04-06	82.8500	82.8500	82.8500	82.8500	-1.098%	1	254	-56.729%
2026-04-02	86.4200	86.4200	83.7700	83.7700	+0.867%	7	248	-57.204%
2026-04-01	82.6500	83.0500	82.6500	83.0500	-5.786%	3	248	-56.833%
2026-03-31	88.1500	88.1500	88.1500	88.1500	-3.630%	1	247	-59.331%
2026-03-27	91.4700	91.4700	91.4700	91.4700	+9.492%	1	247	-60.807%
2026-03-25	83.5400	83.5400	83.5400	83.5400	+0.906%	4	246	-57.086%
2026-03-24	82.7800	82.7900	82.7500	82.7900	+5.613%	13	246	-56.698%
2026-03-20	78.3900	78.3900	78.3900	78.3900	+5.476%	1	234	-54.267%
2026-03-18	72.7400	74.3200	72.7400	74.3200	+3.438%	5	235	-51.763%
2026-03-17	72.0000	72.1500	71.8500	71.8500	-0.965%	8	230	-50.104%
2026-03-16	72.5500	72.5500	72.5500	72.5500	-3.844%	1	222	-50.586%
2026-03-13	73.7000	75.4500	73.7000	75.4500	+4.864%	32	221	-52.485%
2026-03-12	72.2000	72.2000	71.9500	71.9500	-1.775%	49	206	-50.174%
2026-03-11	72.3800	73.2500	72.3800	73.2500	+1.034%	2	205	-51.058%
2026-03-10	72.5000	72.5000	72.5000	72.5000	-0.096%	1	204	-50.552%
2026-03-09	72.5700	72.5700	72.5700	72.5700	+0.624%	1	203	-50.599%
2026-03-06	72.6000	72.6000	72.1200	72.1200	-0.414%	3	202	-50.291%
2026-03-05	73.3000	73.3000	72.4200	72.4200	-0.069%	3	199	-50.497%
2026-03-04	72.4700	72.4700	72.4700	72.4700	-2.068%	1	198	-50.531%
2026-03-03	74.1000	74.2900	73.9700	74.0000	-3.896%	5	197	-51.554%
2026-03-02	77.0700	77.0700	77.0000	77.0000	-3.472%	2	194	-53.442%
2026-02-27	78.5000	79.7700	78.5000	79.7700	+6.134%	10	196	-55.058%
2026-02-26	75.1600	75.1600	75.1600	75.1600	-5.909%	1	186	-52.302%
2026-02-23	78.6600	80.4400	78.6600	79.8800	+8.621%	20	185	-55.120%
2026-02-20	72.8500	73.5400	72.8500	73.5400	+0.191%	2	188	-51.251%
2026-02-19	70.9500	73.4000	70.9500	73.4000	+2.629%	35	186	-51.158%
2026-02-18	71.3200	71.5200	71.2000	71.5200	-3.221%	4	185	-49.874%
2026-02-17	74.5800	74.5800	73.9000	73.9000	+3.212%	56	181	-51.488%
2026-02-13	73.2000	73.2000	71.6000	71.6000	-1.445%	6	126	-49.930%
2026-02-12	72.6500	72.6500	72.6500	72.6500	+2.977%	1	126	-50.654%
2026-02-11	69.4800	71.8500	69.4800	70.5500	+6.474%	8	125	-49.185%
2026-02-10	63.7000	66.2600	63.7000	66.2600	+1.626%	3	118	-45.895%
2026-02-09	67.5000	68.4500	65.2000	65.2000	-9.066%	9	117	-45.015%
2026-02-06	72.5500	72.8500	71.7000	71.7000	-2.422%	35	115	-50.000%
2026-02-05	69.6000	74.0000	68.4300	73.4800	+16.027%	37	91	-51.211%
2026-02-04	63.7500	64.5300	62.8000	63.3300	-4.249%	13	75	-43.392%
2026-02-03	65.1000	66.5000	64.1100	66.1400	+9.142%	39	79	-45.797%
2026-01-30	57.5200	60.6000	57.5200	60.6000	-2.100%	26	40	-40.842%
2026-01-29	59.8100	62.7200	59.8100	61.9000	+38.170%	7	16	-42.084%
2026-01-28	44.8000	44.8000	44.8000	44.8000	+0.742%	5	12	-19.978%
2026-01-27	44.4100	44.4700	44.4100	44.4700	-5.844%	2	7	-19.384%
2026-01-23	47.2300	47.2300	47.2300	47.2300	-8.910%	1	6	-24.095%
2026-01-21	51.0500	51.8500	51.0500	51.8500	+16.386%	3	5	-30.858%
2026-01-13	44.5500	44.5500	44.5500	44.5500	+2.249%	1	2	-19.529%
2026-01-12	43.5700	43.5700	43.5700	43.5700	0.000%	1	1	-17.719%