Dark

MSFT20281215P420
MSFT Dec 15 2028 420.00 Put (MSFT281215P00420000)
option OPRA

EOD

Sep 25, 2026

36.77-11.928%(-4.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	38.3900	38.3900	36.7700	36.7700	-11.928%	3	682	0.000%
2026-09-24	41.7500	41.7500	41.7500	41.7500	+3.470%	1	682	-11.928%
2026-09-23	40.4600	41.5500	40.3500	40.3500	+3.409%	44	683	-8.872%
2026-09-22	39.0200	39.0200	39.0200	39.0200	-8.725%	1	646	-5.766%
2026-09-16	42.7500	42.7500	42.7500	42.7500	+9.615%	1	646	-13.988%
2026-09-14	39.8700	39.8700	39.0000	39.0000	-11.121%	2	647	-5.718%
2026-09-09	43.8800	43.8800	43.8800	43.8800	+4.901%	1	647	-16.203%
2026-09-04	41.5400	41.8300	41.5400	41.8300	+4.890%	2	648	-12.097%
2026-09-03	40.4200	40.5000	39.8600	39.8800	-7.407%	29	648	-7.798%
2026-09-02	43.1000	43.1000	43.0700	43.0700	+3.285%	3	672	-14.627%
2026-08-31	41.9400	41.9400	41.7000	41.7000	-0.714%	3	669	-11.823%
2026-08-28	42.5900	42.5900	41.3700	42.0000	-4.328%	23	669	-12.452%
2026-08-27	46.0800	46.0800	43.9000	43.9000	-3.939%	6	683	-16.241%
2026-08-26	46.0000	46.0000	45.7000	45.7000	-5.579%	2	683	-19.540%
2026-08-24	48.4000	48.4000	48.4000	48.4000	-3.103%	4	683	-24.029%
2026-08-20	49.9500	49.9500	49.9500	49.9500	-1.246%	1	680	-26.386%
2026-08-18	50.5800	50.5800	50.5800	50.5800	+6.957%	30	679	-27.303%
2026-08-14	47.2900	47.2900	47.2900	47.2900	-2.253%	1	698	-22.246%
2026-08-13	48.4600	48.4600	48.3800	48.3800	+0.373%	5	699	-23.998%
2026-08-12	48.2300	48.2300	47.6000	48.2000	+2.662%	31	696	-23.714%
2026-08-10	46.8000	47.3000	46.1300	46.9500	-3.176%	19	681	-21.683%
2026-08-07	48.0000	48.6500	48.0000	48.4900	-2.198%	13	695	-24.170%
2026-08-06	49.5800	49.5800	49.5800	49.5800	-2.784%	2	687	-25.837%
2026-08-05	50.4100	51.0000	50.4100	51.0000	+4.744%	15	685	-27.902%
2026-08-04	51.0000	51.0000	48.1500	48.6900	-1.775%	8	700	-24.481%
2026-08-03	51.4500	51.4500	49.0000	49.5700	-12.420%	9	700	-25.822%
2026-07-31	56.4200	57.1100	56.4200	56.6000	-2.414%	8	707	-35.035%
2026-07-30	67.9000	67.9000	58.0000	58.0000	-30.364%	143	714	-36.603%
2026-07-29	83.3800	83.3800	83.2900	83.2900	-0.904%	5	837	-55.853%
2026-07-28	84.0500	84.0500	84.0500	84.0500	-2.040%	7	832	-56.252%
2026-07-27	85.8000	85.8000	85.8000	85.8000	-6.230%	1	832	-57.145%
2026-07-23	91.5000	91.5000	91.5000	91.5000	+3.977%	2	833	-59.814%
2026-07-22	88.0000	88.0000	88.0000	88.0000	+1.970%	1	835	-58.216%
2026-07-20	88.4800	88.5300	86.2800	86.3000	+4.353%	15	835	-57.393%
2026-07-16	85.7700	85.7700	82.7000	82.7000	-4.005%	23	850	-55.538%
2026-07-15	86.1500	86.1500	86.1500	86.1500	-5.434%	2	839	-57.319%
2026-07-08	91.1000	91.1000	91.1000	91.1000	+4.449%	5	839	-59.638%
2026-07-07	87.7200	87.7200	87.2200	87.2200	-3.603%	2	844	-57.842%
2026-07-06	90.4800	90.4800	90.4800	90.4800	-0.473%	1	842	-59.361%
2026-07-01	91.1000	91.1000	89.7000	90.9100	-2.822%	63	842	-59.553%
2026-06-29	91.9000	93.5500	91.9000	93.5500	-5.515%	4	890	-60.695%
2026-06-26	101.8500	101.8500	99.0100	99.0100	-5.911%	5	892	-62.862%
2026-06-25	99.5000	105.2300	99.5000	105.2300	+13.248%	3	893	-65.057%
2026-06-23	93.3700	93.3700	92.9200	92.9200	-3.107%	2	891	-60.428%
2026-06-22	95.9000	95.9000	95.9000	95.9000	+4.569%	1	892	-61.658%
2026-06-18	91.7100	91.7100	91.7100	91.7100	+2.572%	1	890	-59.906%
2026-06-17	89.0000	89.4100	89.0000	89.4100	+5.163%	4	890	-58.875%
2026-06-16	84.6100	85.0200	84.6100	85.0200	+3.431%	2	890	-56.751%
2026-06-15	82.2000	82.2000	82.2000	82.2000	-5.885%	2	888	-55.268%
2026-06-12	87.3400	87.3400	87.3400	87.3400	+10.347%	1	888	-57.900%
2026-06-09	76.5700	79.1500	76.5700	79.1500	+7.322%	23	889	-53.544%
2026-06-08	73.0000	76.0500	73.0000	73.7500	+3.422%	47	868	-50.142%
2026-06-05	70.0400	72.0000	69.2000	71.3100	+2.826%	51	899	-48.436%
2026-06-03	65.1500	69.3500	65.1000	69.3500	+7.519%	8	925	-46.979%
2026-06-02	64.5000	64.5000	64.5000	64.5000	+13.757%	5	932	-42.992%
2026-06-01	56.2800	58.6500	55.6900	56.7000	-4.706%	106	927	-35.150%
2026-05-29	63.0000	63.0000	59.5000	59.5000	-10.392%	132	877	-38.202%
2026-05-28	67.9200	67.9400	66.1500	66.4000	-6.479%	86	892	-44.623%
2026-05-27	71.0000	71.0000	71.0000	71.0000	+1.284%	1	965	-48.211%
2026-05-26	69.1800	70.3500	68.8500	70.1000	+3.545%	10	966	-47.546%
2026-05-22	67.7000	67.7000	67.7000	67.7000	+0.089%	10	963	-45.687%
2026-05-21	67.7000	67.7000	67.6400	67.6400	-0.966%	2	963	-45.639%
2026-05-20	68.1500	68.3000	68.1500	68.3000	+1.607%	2	963	-46.164%
2026-05-18	66.5900	67.4500	66.5900	67.2200	+1.235%	23	962	-45.299%
2026-05-15	67.0000	67.8900	66.4000	66.4000	-8.477%	134	962	-44.623%
2026-05-14	72.7500	72.8400	72.4500	72.5500	-1.158%	30	1,101	-49.318%
2026-05-13	73.4000	73.4000	73.4000	73.4000	+3.526%	1	1,097	-49.905%
2026-05-12	71.1000	71.1000	70.9000	70.9000	+0.212%	4	1,097	-48.138%
2026-05-11	70.7500	70.7500	70.7500	70.7500	+3.134%	86	1,097	-48.028%
2026-05-08	68.8800	68.8800	68.6000	68.6000	+4.781%	3	1,099	-46.399%
2026-05-07	65.6000	67.0000	65.4700	65.4700	-6.203%	136	1,097	-43.837%
2026-05-05	71.0000	71.0000	69.8000	69.8000	+1.453%	20	995	-47.321%
2026-05-01	70.2700	70.2700	68.8000	68.8000	-7.027%	17	1,015	-46.555%
2026-04-30	73.5000	75.5000	73.5000	74.0000	+7.558%	29	1,015	-50.311%
2026-04-29	68.3000	69.1700	68.3000	68.8000	+0.585%	24	1,019	-46.555%
2026-04-28	67.2500	68.4000	67.2500	68.4000	-1.370%	5	996	-46.243%
2026-04-27	70.1000	70.2200	69.3500	69.3500	-1.687%	17	997	-46.979%
2026-04-24	71.3100	71.3100	70.5400	70.5400	-1.343%	3	996	-47.874%
2026-04-23	70.1700	71.5000	70.1700	71.5000	+8.186%	3	997	-48.573%
2026-04-22	66.0900	66.0900	66.0900	66.0900	-3.065%	1	998	-44.364%
2026-04-21	69.1500	69.1500	67.7500	68.1800	-3.318%	12	998	-46.069%
2026-04-20	70.3000	72.2500	69.7800	70.5200	+0.743%	7	998	-47.859%
2026-04-17	69.0000	70.2500	68.3000	70.0000	-1.768%	23	992	-47.471%
2026-04-16	72.7500	73.0000	71.2000	71.2600	-3.975%	22	995	-48.400%
2026-04-15	76.0000	76.0000	74.2100	74.2100	-9.720%	5	994	-50.451%
2026-04-14	82.2000	82.2000	82.2000	82.2000	-3.972%	2	999	-55.268%
2026-04-13	89.3800	89.3800	85.5300	85.6000	-0.303%	79	997	-57.044%
2026-04-08	83.9500	85.8600	83.9500	85.8600	-2.818%	2	941	-57.174%
2026-04-02	92.1800	92.1800	88.3500	88.3500	-1.669%	6	935	-58.381%
2026-04-01	89.8500	89.8500	89.8500	89.8500	-6.669%	4	935	-59.076%
2026-03-30	95.6000	96.2700	95.1500	96.2700	-1.423%	3	931	-61.805%
2026-03-27	97.6000	97.6600	96.0000	97.6600	+5.670%	17	932	-62.349%
2026-03-26	91.8800	92.4200	91.8800	92.4200	+1.908%	2	949	-60.214%
2026-03-25	87.7500	90.6900	87.5500	90.6900	+8.481%	78	951	-59.455%
2026-03-20	83.6000	83.6000	83.6000	83.6000	+2.313%	2	947	-56.017%
2026-03-19	81.7100	81.7100	81.7100	81.7100	+1.756%	1	947	-54.999%
2026-03-13	78.5500	80.4000	78.5000	80.3000	+4.286%	31	946	-54.209%
2026-03-12	77.5000	77.5000	77.0000	77.0000	-1.383%	101	918	-52.247%
2026-03-11	78.3300	78.3300	78.0800	78.0800	+0.424%	77	817	-52.907%
2026-03-10	77.7500	77.7500	77.7500	77.7500	-0.321%	2	816	-52.707%
2026-03-09	78.5000	78.5000	78.0000	78.0000	+0.775%	6	814	-52.859%
2026-03-05	77.0000	78.3000	77.0000	77.4000	+0.324%	17	818	-52.494%
2026-03-04	77.7500	77.7500	77.1500	77.1500	-2.218%	6	817	-52.340%
2026-03-03	78.9000	78.9000	78.9000	78.9000	-4.733%	2	818	-53.397%
2026-03-02	83.5200	83.5200	80.6400	82.8200	-0.957%	9	816	-55.603%
2026-02-27	83.5500	83.6200	83.5500	83.6200	+2.162%	6	818	-56.027%
2026-02-26	78.7300	81.8500	78.2400	81.8500	+1.199%	11	823	-55.076%
2026-02-25	80.8800	80.8800	80.8800	80.8800	-5.070%	1	829	-54.538%
2026-02-24	85.0300	85.2000	84.9000	85.2000	-2.484%	9	829	-56.843%
2026-02-23	84.7000	87.3700	83.9200	87.3700	+10.038%	16	830	-57.915%
2026-02-20	79.5000	79.5000	79.4000	79.4000	+1.340%	3	828	-53.690%
2026-02-19	76.9200	78.3500	76.9200	78.3500	+0.578%	36	828	-53.070%
2026-02-18	76.6500	78.0000	76.6500	77.9000	-1.392%	3	825	-52.798%
2026-02-17	79.9500	79.9500	79.0000	79.0000	+4.084%	2	825	-53.456%
2026-02-11	73.5000	77.4600	73.4400	75.9000	+6.407%	66	825	-51.555%
2026-02-10	69.5500	71.3300	68.6000	71.3300	-0.931%	17	788	-48.451%
2026-02-09	72.1500	72.1500	72.0000	72.0000	-7.455%	3	774	-48.931%
2026-02-06	78.0000	78.2500	77.8000	77.8000	-2.884%	26	771	-52.738%
2026-02-05	75.2500	80.1100	73.7600	80.1100	+15.183%	41	776	-54.101%
2026-02-04	70.6000	70.6000	67.5500	69.5500	-1.696%	68	768	-47.132%
2026-02-03	66.9300	71.7900	66.9300	70.7500	+9.165%	30	748	-48.028%
2026-02-02	63.9000	65.6600	62.6800	64.8100	-0.415%	135	725	-43.265%
2026-01-30	61.8700	65.3100	61.3500	65.0800	+2.006%	142	599	-43.500%
2026-01-29	62.1200	67.9000	62.1200	63.8000	+31.465%	401	463	-42.367%
2026-01-28	48.5200	49.0300	48.5200	48.5300	+1.804%	3	82	-24.232%
2026-01-27	48.3900	48.8500	47.6700	47.6700	-8.309%	68	80	-22.866%
2026-01-23	51.9900	51.9900	51.9900	51.9900	-6.560%	2	19	-29.275%
2026-01-21	55.6400	55.6400	55.6400	55.6400	+6.897%	1	19	-33.914%
2026-01-16	52.0200	52.0500	52.0200	52.0500	-4.337%	2	18	-29.356%
2026-01-15	54.4100	54.4100	54.4100	54.4100	+4.134%	1	18	-32.421%
2026-01-14	52.2500	52.2500	52.2500	52.2500	+3.261%	2	17	-29.627%
2026-01-13	49.9000	50.6000	49.9000	50.6000	+3.689%	16	15	-27.332%
2026-01-08	48.8000	48.8000	48.8000	48.8000	0.000%	2	2	-24.652%