Dark

MSFT20281215P440
MSFT Dec 15 2028 440.00 Put (MSFT281215P00440000)
option OPRA

EOD

Sep 29, 2026

45.600.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.6000	45.6000	45.6000	45.6000	0.000%	1	533	0.000%
2026-09-28	45.6000	45.6000	45.6000	45.6000	+4.420%	10	533	0.000%
2026-09-25	43.6000	43.9800	43.6000	43.6700	-11.563%	11	523	+4.420%
2026-09-24	49.3800	49.3800	49.3800	49.3800	+3.305%	5	525	-7.655%
2026-09-23	47.8000	47.8000	47.8000	47.8000	-1.949%	10	520	-4.603%
2026-09-22	48.7500	48.7500	48.7500	48.7500	+2.094%	5	515	-6.462%
2026-09-21	47.9500	47.9500	47.7000	47.7500	-2.551%	3	512	-4.503%
2026-09-17	49.4600	49.4600	48.9000	49.0000	-4.203%	23	511	-6.939%
2026-09-10	51.1500	51.1500	51.1500	51.1500	-0.389%	5	489	-10.850%
2026-09-09	51.3500	51.3500	51.3500	51.3500	+0.726%	1	484	-11.198%
2026-09-08	50.3500	50.9800	50.3500	50.9800	+3.977%	3	484	-10.553%
2026-09-04	48.5000	49.0300	48.5000	49.0300	+5.896%	2	481	-6.996%
2026-09-03	46.9500	46.9500	46.3000	46.3000	-5.336%	2	481	-1.512%
2026-08-31	48.9000	48.9100	48.6900	48.9100	+0.123%	7	480	-6.768%
2026-08-28	49.9700	49.9700	48.2500	48.8500	-4.590%	57	483	-6.653%
2026-08-27	52.3500	52.7500	51.2000	51.2000	-8.062%	54	479	-10.938%
2026-08-25	55.6900	55.6900	55.6900	55.6900	-0.925%	3	485	-18.118%
2026-08-24	56.2100	56.2100	56.2100	56.2100	-3.320%	1	486	-18.876%
2026-08-21	58.1400	58.1400	58.1400	58.1400	+0.207%	1	485	-21.569%
2026-08-20	58.0200	58.0200	58.0200	58.0200	-1.827%	3	485	-21.406%
2026-08-17	59.1000	59.1000	59.1000	59.1000	+5.310%	5	485	-22.843%
2026-08-13	56.1200	56.1200	56.1200	56.1200	-0.760%	1	480	-18.746%
2026-08-12	55.4100	56.5500	55.4100	56.5500	+4.394%	3	481	-19.363%
2026-08-10	52.6500	54.1700	52.6500	54.1700	-4.039%	112	478	-15.821%
2026-08-07	56.4500	56.4500	56.4500	56.4500	-1.655%	1	567	-19.221%
2026-08-06	58.0000	58.0000	57.4000	57.4000	-1.611%	2	567	-20.557%
2026-08-05	58.3500	58.3500	58.3400	58.3400	+2.947%	12	567	-21.838%
2026-08-04	56.3300	56.6700	56.3300	56.6700	+0.212%	36	567	-19.534%
2026-08-03	56.8200	58.3500	56.5500	56.5500	-14.305%	96	567	-19.363%
2026-07-31	65.9900	65.9900	65.9900	65.9900	-1.434%	10	658	-30.899%
2026-07-30	69.3000	69.4600	66.9500	66.9500	-29.333%	25	668	-31.889%
2026-07-29	94.7400	94.7400	94.7400	94.7400	-1.436%	2	689	-51.868%
2026-07-27	96.1500	96.1500	96.1200	96.1200	-5.774%	2	691	-52.559%
2026-07-24	102.0100	102.0100	102.0100	102.0100	+0.010%	10	692	-55.299%
2026-07-23	102.0500	102.0500	101.9500	102.0000	+4.809%	4	702	-55.294%
2026-07-15	97.3200	97.3200	97.3200	97.3200	-5.322%	1	702	-53.144%
2026-07-06	102.8200	102.8200	102.7900	102.7900	+1.401%	14	702	-55.638%
2026-07-02	101.5000	101.5000	101.3700	101.3700	-1.083%	5	707	-55.016%
2026-07-01	104.5000	104.5600	101.3700	102.4800	-7.784%	4	707	-55.504%
2026-06-26	111.1300	111.1300	111.1300	111.1300	-4.190%	2	704	-58.967%
2026-06-25	119.3200	119.3200	115.9900	115.9900	+11.261%	6	703	-60.686%
2026-06-18	104.2500	104.2500	104.2500	104.2500	+11.569%	99	607	-56.259%
2026-06-15	93.4400	93.4400	93.4400	93.4400	+1.731%	10	607	-51.199%
2026-06-10	91.8500	91.8500	91.8500	91.8500	+0.481%	1	597	-50.354%
2026-06-09	86.2000	91.4100	86.2000	91.4100	+7.795%	11	598	-50.115%
2026-06-08	84.7000	84.8000	84.7000	84.8000	+2.788%	2	589	-46.226%
2026-06-05	82.3500	82.5500	82.3500	82.5000	+4.895%	20	589	-44.727%
2026-06-03	77.3300	78.7800	77.3300	78.6500	+5.288%	42	584	-42.022%
2026-06-02	71.5900	74.7000	71.5800	74.7000	+11.393%	19	598	-38.956%
2026-06-01	63.2000	67.0600	63.2000	67.0600	-5.483%	89	593	-32.001%
2026-05-29	72.4500	72.4500	69.6500	70.9500	-6.682%	85	552	-35.729%
2026-05-28	76.0300	76.0300	76.0300	76.0300	-7.731%	75	527	-40.024%
2026-05-27	81.4500	82.4000	81.4500	82.4000	+8.450%	191	452	-44.660%
2026-05-21	77.9500	77.9500	75.7100	75.9800	-4.307%	6	327	-39.984%
2026-05-20	80.9900	81.2500	79.2100	79.4000	+4.474%	136	327	-42.569%
2026-05-15	77.1800	77.1800	76.0000	76.0000	-6.897%	2	327	-40.000%
2026-05-12	81.6300	81.6300	81.6300	81.6300	+4.054%	1	327	-44.138%
2026-05-08	78.4500	78.4500	78.4500	78.4500	-0.759%	1	326	-41.874%
2026-05-06	79.0500	79.0500	79.0500	79.0500	-1.984%	1	325	-42.315%
2026-05-05	81.0500	81.0500	80.6500	80.6500	+1.268%	11	326	-43.459%
2026-05-04	79.6400	79.6400	79.6400	79.6400	-1.093%	1	327	-42.742%
2026-05-01	80.5200	80.5200	80.5200	80.5200	-2.847%	1	327	-43.368%
2026-04-30	82.8800	82.8800	82.8800	82.8800	+4.121%	1	327	-44.981%
2026-04-29	79.6000	79.6000	79.6000	79.6000	+2.749%	8	327	-42.714%
2026-04-28	77.4700	77.4700	77.4700	77.4700	-1.148%	5	326	-41.139%
2026-04-27	79.9700	80.0000	78.3700	78.3700	-5.407%	27	326	-41.814%
2026-04-23	82.4000	82.8500	82.4000	82.8500	+2.410%	8	351	-44.961%
2026-04-20	81.0000	81.1600	80.9000	80.9000	-0.123%	4	353	-43.634%
2026-04-16	81.0000	81.0000	81.0000	81.0000	-6.141%	10	353	-43.704%
2026-04-15	86.2400	86.5400	86.2200	86.3000	-6.783%	57	363	-47.161%
2026-04-14	92.5800	92.5800	92.5800	92.5800	-5.299%	1	420	-50.745%
2026-04-13	97.7000	97.7600	97.7000	97.7600	-3.428%	2	419	-53.355%
2026-04-09	103.5000	103.5000	101.1300	101.2300	+4.674%	5	419	-54.954%
2026-04-08	96.7100	96.7100	96.7100	96.7100	-4.653%	10	416	-52.849%
2026-04-07	101.4300	101.4300	101.4300	101.4300	-0.167%	30	406	-55.043%
2026-04-06	101.6000	101.6000	101.6000	101.6000	-0.684%	1	376	-55.118%
2026-04-02	102.7500	102.8500	102.3000	102.3000	-5.627%	4	377	-55.425%
2026-03-30	108.4000	108.4000	108.4000	108.4000	-2.131%	2	377	-57.934%
2026-03-27	109.4000	110.7600	108.7000	110.7600	+8.048%	13	379	-58.830%
2026-03-25	102.4000	102.5100	102.3500	102.5100	+11.002%	10	370	-55.517%
2026-03-19	92.3500	92.3500	92.3500	92.3500	+2.101%	1	363	-50.623%
2026-03-16	90.4500	90.4500	90.4500	90.4500	-0.221%	100	362	-49.585%
2026-03-13	90.6500	90.6500	90.6500	90.6500	+2.603%	1	262	-49.697%
2026-03-11	88.3500	88.3500	88.3500	88.3500	-3.643%	1	261	-48.387%
2026-03-02	91.6900	91.6900	91.6900	91.6900	-3.818%	1	261	-50.267%
2026-02-27	95.3300	95.3300	95.3300	95.3300	-2.276%	1	260	-52.166%
2026-02-24	97.5500	97.5500	97.5500	97.5500	+7.033%	1	260	-53.255%
2026-02-20	89.5000	91.1400	89.5000	91.1400	+0.264%	11	259	-49.967%
2026-02-19	90.0000	91.1000	89.4500	90.9000	+3.495%	16	258	-49.835%
2026-02-13	87.8300	87.8300	87.8300	87.8300	-0.193%	20	226	-48.082%
2026-02-12	87.6300	88.0000	87.6300	88.0000	0.000%	11	226	-48.182%
2026-02-11	84.5000	88.0000	84.5000	88.0000	-0.407%	3	227	-48.182%
2026-02-06	88.3600	88.3600	88.3600	88.3600	+0.409%	1	224	-48.393%
2026-02-05	88.3000	88.3000	84.4800	88.0000	+11.336%	23	223	-48.182%
2026-02-04	80.0300	80.0300	77.7700	79.0400	-0.063%	22	213	-42.308%
2026-02-03	79.0900	79.0900	79.0900	79.0900	+6.005%	5	226	-42.344%
2026-02-02	73.4400	74.6100	73.4400	74.6100	+2.953%	46	231	-38.882%
2026-01-30	70.8000	73.0000	70.8000	72.4700	-1.388%	57	231	-37.077%
2026-01-29	66.8500	76.8900	66.8500	73.4900	+29.066%	148	192	-37.951%
2026-01-28	56.9400	56.9400	56.9400	56.9400	+4.286%	15	146	-19.916%
2026-01-27	55.3500	56.1000	54.6000	54.6000	-5.634%	24	146	-16.484%
2026-01-26	57.8600	57.8600	57.8600	57.8600	-3.727%	30	130	-21.189%
2026-01-23	60.1000	60.1000	60.1000	60.1000	-5.873%	15	149	-24.126%
2026-01-22	65.1200	65.1300	63.8500	63.8500	-6.378%	7	134	-28.583%
2026-01-21	63.5000	68.9000	63.5000	68.2000	+11.712%	127	130	-33.138%
2026-01-15	61.0500	61.0500	61.0500	61.0500	-0.115%	1	10	-25.307%
2026-01-14	60.5500	61.1200	58.3000	61.1200	+3.243%	9	10	-25.393%
2026-01-13	59.2000	59.2000	59.2000	59.2000	+5.979%	1	4	-22.973%
2026-01-08	55.9900	56.2300	55.8600	55.8600	0.000%	3	3	-18.367%