Dark

MSFT20281215P430
MSFT Dec 15 2028 430.00 Put (MSFT281215P00430000)
option OPRA

EOD

Aug 3, 2026

53.24-11.414%(-6.86)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.7200	54.0800	53.0000	53.2400	-11.414%	8	296	0.000%
2026-07-31	60.1000	60.1000	60.1000	60.1000	-3.531%	1	301	-11.414%
2026-07-30	63.0700	63.3200	62.3000	62.3000	-30.816%	6	302	-14.543%
2026-07-27	89.9500	90.0500	89.9500	90.0500	-4.121%	10	303	-40.877%
2026-07-17	93.9200	93.9200	93.9200	93.9200	+5.315%	1	308	-43.313%
2026-07-16	89.1800	89.1800	89.1800	89.1800	-6.205%	10	308	-40.301%
2026-07-02	95.6000	95.6000	95.0800	95.0800	-0.700%	2	315	-44.005%
2026-07-01	95.8000	95.8000	95.7500	95.7500	-7.075%	96	315	-44.397%
2026-06-30	103.0400	103.0400	103.0400	103.0400	-6.894%	1	340	-48.331%
2026-06-25	111.6800	111.6800	110.6700	110.6700	+8.713%	12	339	-51.893%
2026-06-22	97.2500	101.8000	97.2500	101.8000	+3.613%	2	327	-47.701%
2026-06-18	98.2500	98.2500	98.2500	98.2500	+8.576%	1	324	-45.812%
2026-06-11	89.4500	90.4900	89.4500	90.4900	+6.459%	3	324	-41.165%
2026-06-09	85.0000	85.0000	85.0000	85.0000	+6.250%	1	324	-37.365%
2026-06-08	79.0000	80.0000	78.4800	80.0000	+3.627%	32	324	-33.450%
2026-06-05	74.4800	77.2000	74.4800	77.2000	+5.335%	28	327	-31.036%
2026-06-04	73.2900	73.2900	73.2900	73.2900	-1.558%	1	337	-27.357%
2026-06-03	70.1300	74.4500	70.1300	74.4500	+18.268%	100	337	-28.489%
2026-06-01	60.0800	62.9500	60.0800	62.9500	-4.186%	99	251	-15.425%
2026-05-29	68.0000	68.0000	65.7000	65.7000	-7.164%	48	237	-18.965%
2026-05-28	72.2700	72.2700	70.7700	70.7700	-8.067%	5	203	-24.770%
2026-05-27	76.9800	76.9800	76.9800	76.9800	+6.106%	1	201	-30.839%
2026-05-22	72.5500	72.5500	72.5500	72.5500	-1.091%	2	201	-26.616%
2026-05-21	73.3500	73.3500	73.3500	73.3500	+0.191%	1	199	-27.416%
2026-05-20	73.2100	73.2100	73.2100	73.2100	+5.187%	1	199	-27.278%
2026-05-19	69.8500	69.8500	69.6000	69.6000	-2.480%	2	198	-23.506%
2026-05-15	71.3700	71.3700	71.3700	71.3700	-6.584%	1	198	-25.403%
2026-05-11	76.4000	76.4000	76.4000	76.4000	+3.523%	3	198	-30.314%
2026-05-08	73.8000	73.8000	73.8000	73.8000	+3.914%	1	198	-27.859%
2026-05-07	69.8000	71.0200	69.8000	71.0200	-4.761%	6	197	-25.035%
2026-05-04	74.5700	74.5700	74.5700	74.5700	+0.702%	1	195	-28.604%
2026-05-01	74.0500	74.0500	74.0500	74.0500	-5.295%	1	194	-28.103%
2026-04-30	77.5300	78.1900	77.5300	78.1900	+6.164%	2	194	-31.909%
2026-04-29	74.5000	74.7000	73.6500	73.6500	+1.755%	27	195	-27.712%
2026-04-28	73.7500	73.9500	72.0000	72.3800	-0.809%	27	206	-26.444%
2026-04-27	74.0000	74.0000	72.9700	72.9700	-4.037%	26	214	-27.039%
2026-04-24	76.0400	76.0400	76.0400	76.0400	+1.658%	1	201	-29.984%
2026-04-23	74.8000	74.8000	74.8000	74.8000	+6.326%	1	200	-28.824%
2026-04-22	71.7400	71.7400	70.3500	70.3500	-3.815%	2	200	-24.321%
2026-04-21	73.1400	73.1400	73.1400	73.1400	-3.407%	1	198	-27.208%
2026-04-20	75.6500	75.9000	75.5900	75.7200	+2.228%	5	198	-29.688%
2026-04-17	73.3800	75.1500	71.0500	74.0700	-3.580%	48	199	-28.122%
2026-04-16	76.7800	76.8200	76.7800	76.8200	-16.126%	21	172	-30.695%
2026-04-13	91.7500	92.0200	91.4200	91.5900	-4.365%	36	192	-41.871%
2026-04-07	95.7700	95.7700	95.7700	95.7700	+1.205%	30	177	-44.408%
2026-04-06	94.6300	94.6300	94.6300	94.6300	-9.010%	1	147	-43.739%
2026-03-30	102.0000	104.2500	102.0000	104.0000	+0.726%	4	147	-48.808%
2026-03-27	103.3400	103.3400	103.1300	103.2500	+4.716%	3	151	-48.436%
2026-03-26	98.6000	98.6000	98.6000	98.6000	+2.092%	1	148	-46.004%
2026-03-25	96.1000	96.5800	95.2500	96.5800	+2.418%	9	149	-44.875%
2026-03-24	94.3000	94.3000	94.3000	94.3000	+6.843%	1	152	-43.542%
2026-03-23	88.2600	88.2600	88.2600	88.2600	+1.448%	1	152	-39.678%
2026-03-19	86.0000	87.0000	86.0000	87.0000	+5.327%	2	152	-38.805%
2026-03-17	83.4000	83.4000	82.6000	82.6000	-3.165%	2	151	-35.545%
2026-03-16	85.3000	85.3000	85.3000	85.3000	-1.239%	1	150	-37.585%
2026-03-13	85.0000	86.3700	85.0000	86.3700	-0.046%	2	149	-38.358%
2026-03-03	86.4100	86.4100	86.4100	86.4100	+0.313%	30	149	-38.387%
2026-03-02	86.1400	86.1400	86.1400	86.1400	-5.724%	5	149	-38.194%
2026-02-23	91.3700	91.5500	91.3700	91.3700	+7.317%	11	144	-41.731%
2026-02-20	85.5200	85.8800	84.5000	85.1400	+0.035%	13	151	-37.468%
2026-02-19	84.8000	85.1100	84.8000	85.1100	+1.989%	2	140	-37.446%
2026-02-18	83.1500	83.6000	83.1000	83.4500	-1.499%	20	139	-36.201%
2026-02-17	86.1000	86.1000	84.7200	84.7200	+4.271%	2	125	-37.158%
2026-02-12	82.3000	82.3000	81.2500	81.2500	-1.156%	2	123	-34.474%
2026-02-11	79.5500	82.2000	79.5500	82.2000	+11.761%	2	123	-35.231%
2026-02-10	73.5500	73.5500	73.5500	73.5500	-11.779%	1	121	-27.614%
2026-02-06	83.4400	83.4400	83.3700	83.3700	-2.343%	2	121	-36.140%
2026-02-05	79.9200	85.3700	79.9000	85.3700	+15.678%	37	121	-37.636%
2026-02-04	75.5000	75.7000	73.1500	73.8000	-3.655%	69	117	-27.859%
2026-02-03	71.1000	76.6000	71.1000	76.6000	+9.900%	37	100	-30.496%
2026-02-02	68.5700	69.7000	68.5700	69.7000	-0.571%	2	66	-23.615%
2026-01-30	67.4400	70.1000	66.6000	70.1000	+2.861%	22	66	-24.051%
2026-01-29	67.2500	72.2200	65.0000	68.1500	+29.933%	45	52	-21.878%
2026-01-28	52.4500	52.4500	52.4500	52.4500	+2.642%	1	17	+1.506%
2026-01-27	51.5000	51.6500	51.0500	51.1000	-9.397%	5	16	+4.188%
2026-01-14	56.4000	56.4000	56.4000	56.4000	+7.245%	1	13	-5.603%
2026-01-13	52.1300	52.5900	52.1300	52.5900	0.000%	12	12	+1.236%