Dark

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

EOD

Sep 29, 2026

42.35+3.596%(+1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.3500	42.3500	42.3500	42.3500	+3.596%	1	427	0.000%
2026-09-25	40.8800	40.8800	40.8800	40.8800	-6.346%	1	427	+3.596%
2026-09-23	43.0300	43.7000	43.0300	43.6500	-5.212%	7	428	-2.978%
2026-09-16	46.0500	46.0500	46.0500	46.0500	+3.833%	1	425	-8.035%
2026-09-15	44.0000	44.3500	44.0000	44.3500	-3.482%	3	425	-4.510%
2026-09-11	45.9500	45.9500	45.9500	45.9500	+1.323%	1	423	-7.835%
2026-09-04	45.3500	45.3500	45.3500	45.3500	+6.681%	1	422	-6.615%
2026-09-03	43.2700	43.2700	42.4500	42.5100	-8.186%	3	422	-0.376%
2026-09-02	46.3000	46.3000	46.3000	46.3000	-1.489%	3	421	-8.531%
2026-09-01	47.0000	47.0000	47.0000	47.0000	+3.982%	1	418	-9.894%
2026-08-31	45.2000	45.2000	45.2000	45.2000	-4.541%	1	418	-6.305%
2026-08-27	49.3000	49.3000	47.3500	47.3500	-8.502%	6	418	-10.560%
2026-08-25	51.3700	51.7500	51.3700	51.7500	-0.154%	51	418	-18.164%
2026-08-24	51.6800	51.8300	51.6200	51.8300	-3.912%	4	384	-18.291%
2026-08-19	53.9400	53.9400	53.9400	53.9400	-1.335%	1	384	-21.487%
2026-08-18	54.2500	54.6700	54.2500	54.6700	+6.465%	101	384	-22.535%
2026-08-13	51.3500	51.3500	51.3500	51.3500	+0.765%	26	321	-17.527%
2026-08-11	50.9600	50.9600	50.9600	50.9600	+1.615%	1	295	-16.896%
2026-08-10	50.1500	50.1500	50.1500	50.1500	-3.539%	2	295	-15.553%
2026-08-07	52.0000	52.0000	51.9900	51.9900	-1.385%	2	293	-18.542%
2026-08-04	51.4700	52.7200	51.4700	52.7200	-0.977%	3	294	-19.670%
2026-08-03	53.7200	54.0800	53.0000	53.2400	-11.414%	8	296	-20.455%
2026-07-31	60.1000	60.1000	60.1000	60.1000	-3.531%	1	301	-29.534%
2026-07-30	63.0700	63.3200	62.3000	62.3000	-30.816%	6	302	-32.022%
2026-07-27	89.9500	90.0500	89.9500	90.0500	-4.121%	10	303	-52.971%
2026-07-17	93.9200	93.9200	93.9200	93.9200	+5.315%	1	308	-54.908%
2026-07-16	89.1800	89.1800	89.1800	89.1800	-6.205%	10	308	-52.512%
2026-07-02	95.6000	95.6000	95.0800	95.0800	-0.700%	2	315	-55.459%
2026-07-01	95.8000	95.8000	95.7500	95.7500	-7.075%	96	315	-55.770%
2026-06-30	103.0400	103.0400	103.0400	103.0400	-6.894%	1	340	-58.899%
2026-06-25	111.6800	111.6800	110.6700	110.6700	+8.713%	12	339	-61.733%
2026-06-22	97.2500	101.8000	97.2500	101.8000	+3.613%	2	327	-58.399%
2026-06-18	98.2500	98.2500	98.2500	98.2500	+8.576%	1	324	-56.896%
2026-06-11	89.4500	90.4900	89.4500	90.4900	+6.459%	3	324	-53.199%
2026-06-09	85.0000	85.0000	85.0000	85.0000	+6.250%	1	324	-50.176%
2026-06-08	79.0000	80.0000	78.4800	80.0000	+3.627%	32	324	-47.063%
2026-06-05	74.4800	77.2000	74.4800	77.2000	+5.335%	28	327	-45.142%
2026-06-04	73.2900	73.2900	73.2900	73.2900	-1.558%	1	337	-42.216%
2026-06-03	70.1300	74.4500	70.1300	74.4500	+18.268%	100	337	-43.116%
2026-06-01	60.0800	62.9500	60.0800	62.9500	-4.186%	99	251	-32.724%
2026-05-29	68.0000	68.0000	65.7000	65.7000	-7.164%	48	237	-35.540%
2026-05-28	72.2700	72.2700	70.7700	70.7700	-8.067%	5	203	-40.158%
2026-05-27	76.9800	76.9800	76.9800	76.9800	+6.106%	1	201	-44.986%
2026-05-22	72.5500	72.5500	72.5500	72.5500	-1.091%	2	201	-41.626%
2026-05-21	73.3500	73.3500	73.3500	73.3500	+0.191%	1	199	-42.263%
2026-05-20	73.2100	73.2100	73.2100	73.2100	+5.187%	1	199	-42.153%
2026-05-19	69.8500	69.8500	69.6000	69.6000	-2.480%	2	198	-39.152%
2026-05-15	71.3700	71.3700	71.3700	71.3700	-6.584%	1	198	-40.661%
2026-05-11	76.4000	76.4000	76.4000	76.4000	+3.523%	3	198	-44.568%
2026-05-08	73.8000	73.8000	73.8000	73.8000	+3.914%	1	198	-42.615%
2026-05-07	69.8000	71.0200	69.8000	71.0200	-4.761%	6	197	-40.369%
2026-05-04	74.5700	74.5700	74.5700	74.5700	+0.702%	1	195	-43.208%
2026-05-01	74.0500	74.0500	74.0500	74.0500	-5.295%	1	194	-42.809%
2026-04-30	77.5300	78.1900	77.5300	78.1900	+6.164%	2	194	-45.837%
2026-04-29	74.5000	74.7000	73.6500	73.6500	+1.755%	27	195	-42.498%
2026-04-28	73.7500	73.9500	72.0000	72.3800	-0.809%	27	206	-41.489%
2026-04-27	74.0000	74.0000	72.9700	72.9700	-4.037%	26	214	-41.962%
2026-04-24	76.0400	76.0400	76.0400	76.0400	+1.658%	1	201	-44.306%
2026-04-23	74.8000	74.8000	74.8000	74.8000	+6.326%	1	200	-43.382%
2026-04-22	71.7400	71.7400	70.3500	70.3500	-3.815%	2	200	-39.801%
2026-04-21	73.1400	73.1400	73.1400	73.1400	-3.407%	1	198	-42.097%
2026-04-20	75.6500	75.9000	75.5900	75.7200	+2.228%	5	198	-44.070%
2026-04-17	73.3800	75.1500	71.0500	74.0700	-3.580%	48	199	-42.824%
2026-04-16	76.7800	76.8200	76.7800	76.8200	-16.126%	21	172	-44.871%
2026-04-13	91.7500	92.0200	91.4200	91.5900	-4.365%	36	192	-53.761%
2026-04-07	95.7700	95.7700	95.7700	95.7700	+1.205%	30	177	-55.779%
2026-04-06	94.6300	94.6300	94.6300	94.6300	-9.010%	1	147	-55.247%
2026-03-30	102.0000	104.2500	102.0000	104.0000	+0.726%	4	147	-59.279%
2026-03-27	103.3400	103.3400	103.1300	103.2500	+4.716%	3	151	-58.983%
2026-03-26	98.6000	98.6000	98.6000	98.6000	+2.092%	1	148	-57.049%
2026-03-25	96.1000	96.5800	95.2500	96.5800	+2.418%	9	149	-56.150%
2026-03-24	94.3000	94.3000	94.3000	94.3000	+6.843%	1	152	-55.090%
2026-03-23	88.2600	88.2600	88.2600	88.2600	+1.448%	1	152	-52.017%
2026-03-19	86.0000	87.0000	86.0000	87.0000	+5.327%	2	152	-51.322%
2026-03-17	83.4000	83.4000	82.6000	82.6000	-3.165%	2	151	-48.729%
2026-03-16	85.3000	85.3000	85.3000	85.3000	-1.239%	1	150	-50.352%
2026-03-13	85.0000	86.3700	85.0000	86.3700	-0.046%	2	149	-50.967%
2026-03-03	86.4100	86.4100	86.4100	86.4100	+0.313%	30	149	-50.989%
2026-03-02	86.1400	86.1400	86.1400	86.1400	-5.724%	5	149	-50.836%
2026-02-23	91.3700	91.5500	91.3700	91.3700	+7.317%	11	144	-53.650%
2026-02-20	85.5200	85.8800	84.5000	85.1400	+0.035%	13	151	-50.258%
2026-02-19	84.8000	85.1100	84.8000	85.1100	+1.989%	2	140	-50.241%
2026-02-18	83.1500	83.6000	83.1000	83.4500	-1.499%	20	139	-49.251%
2026-02-17	86.1000	86.1000	84.7200	84.7200	+4.271%	2	125	-50.012%
2026-02-12	82.3000	82.3000	81.2500	81.2500	-1.156%	2	123	-47.877%
2026-02-11	79.5500	82.2000	79.5500	82.2000	+11.761%	2	123	-48.479%
2026-02-10	73.5500	73.5500	73.5500	73.5500	-11.779%	1	121	-42.420%
2026-02-06	83.4400	83.4400	83.3700	83.3700	-2.343%	2	121	-49.202%
2026-02-05	79.9200	85.3700	79.9000	85.3700	+15.678%	37	121	-50.392%
2026-02-04	75.5000	75.7000	73.1500	73.8000	-3.655%	69	117	-42.615%
2026-02-03	71.1000	76.6000	71.1000	76.6000	+9.900%	37	100	-44.713%
2026-02-02	68.5700	69.7000	68.5700	69.7000	-0.571%	2	66	-39.240%
2026-01-30	67.4400	70.1000	66.6000	70.1000	+2.861%	22	66	-39.586%
2026-01-29	67.2500	72.2200	65.0000	68.1500	+29.933%	45	52	-37.858%
2026-01-28	52.4500	52.4500	52.4500	52.4500	+2.642%	1	17	-19.256%
2026-01-27	51.5000	51.6500	51.0500	51.1000	-9.397%	5	16	-17.123%
2026-01-14	56.4000	56.4000	56.4000	56.4000	+7.245%	1	13	-24.911%
2026-01-13	52.1300	52.5900	52.1300	52.5900	0.000%	12	12	-19.471%