Dark

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

EOD

Aug 3, 2026

56.55-14.305%(-9.44)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.8200	58.3500	56.5500	56.5500	-14.305%	96	567	0.000%
2026-07-31	65.9900	65.9900	65.9900	65.9900	-1.434%	10	658	-14.305%
2026-07-30	69.3000	69.4600	66.9500	66.9500	-29.333%	25	668	-15.534%
2026-07-29	94.7400	94.7400	94.7400	94.7400	-1.436%	2	689	-40.310%
2026-07-27	96.1500	96.1500	96.1200	96.1200	-5.774%	2	691	-41.167%
2026-07-24	102.0100	102.0100	102.0100	102.0100	+0.010%	10	692	-44.564%
2026-07-23	102.0500	102.0500	101.9500	102.0000	+4.809%	4	702	-44.559%
2026-07-15	97.3200	97.3200	97.3200	97.3200	-5.322%	1	702	-41.893%
2026-07-06	102.8200	102.8200	102.7900	102.7900	+1.401%	14	702	-44.985%
2026-07-02	101.5000	101.5000	101.3700	101.3700	-1.083%	5	707	-44.214%
2026-07-01	104.5000	104.5600	101.3700	102.4800	-7.784%	4	707	-44.819%
2026-06-26	111.1300	111.1300	111.1300	111.1300	-4.190%	2	704	-49.114%
2026-06-25	119.3200	119.3200	115.9900	115.9900	+11.261%	6	703	-51.246%
2026-06-18	104.2500	104.2500	104.2500	104.2500	+11.569%	99	607	-45.755%
2026-06-15	93.4400	93.4400	93.4400	93.4400	+1.731%	10	607	-39.480%
2026-06-10	91.8500	91.8500	91.8500	91.8500	+0.481%	1	597	-38.432%
2026-06-09	86.2000	91.4100	86.2000	91.4100	+7.795%	11	598	-38.136%
2026-06-08	84.7000	84.8000	84.7000	84.8000	+2.788%	2	589	-33.314%
2026-06-05	82.3500	82.5500	82.3500	82.5000	+4.895%	20	589	-31.455%
2026-06-03	77.3300	78.7800	77.3300	78.6500	+5.288%	42	584	-28.099%
2026-06-02	71.5900	74.7000	71.5800	74.7000	+11.393%	19	598	-24.297%
2026-06-01	63.2000	67.0600	63.2000	67.0600	-5.483%	89	593	-15.673%
2026-05-29	72.4500	72.4500	69.6500	70.9500	-6.682%	85	552	-20.296%
2026-05-28	76.0300	76.0300	76.0300	76.0300	-7.731%	75	527	-25.621%
2026-05-27	81.4500	82.4000	81.4500	82.4000	+8.450%	191	452	-31.371%
2026-05-21	77.9500	77.9500	75.7100	75.9800	-4.307%	6	327	-25.573%
2026-05-20	80.9900	81.2500	79.2100	79.4000	+4.474%	136	327	-28.778%
2026-05-15	77.1800	77.1800	76.0000	76.0000	-6.897%	2	327	-25.592%
2026-05-12	81.6300	81.6300	81.6300	81.6300	+4.054%	1	327	-30.724%
2026-05-08	78.4500	78.4500	78.4500	78.4500	-0.759%	1	326	-27.916%
2026-05-06	79.0500	79.0500	79.0500	79.0500	-1.984%	1	325	-28.463%
2026-05-05	81.0500	81.0500	80.6500	80.6500	+1.268%	11	326	-29.882%
2026-05-04	79.6400	79.6400	79.6400	79.6400	-1.093%	1	327	-28.993%
2026-05-01	80.5200	80.5200	80.5200	80.5200	-2.847%	1	327	-29.769%
2026-04-30	82.8800	82.8800	82.8800	82.8800	+4.121%	1	327	-31.769%
2026-04-29	79.6000	79.6000	79.6000	79.6000	+2.749%	8	327	-28.957%
2026-04-28	77.4700	77.4700	77.4700	77.4700	-1.148%	5	326	-27.004%
2026-04-27	79.9700	80.0000	78.3700	78.3700	-5.407%	27	326	-27.842%
2026-04-23	82.4000	82.8500	82.4000	82.8500	+2.410%	8	351	-31.744%
2026-04-20	81.0000	81.1600	80.9000	80.9000	-0.123%	4	353	-30.099%
2026-04-16	81.0000	81.0000	81.0000	81.0000	-6.141%	10	353	-30.185%
2026-04-15	86.2400	86.5400	86.2200	86.3000	-6.783%	57	363	-34.473%
2026-04-14	92.5800	92.5800	92.5800	92.5800	-5.299%	1	420	-38.918%
2026-04-13	97.7000	97.7600	97.7000	97.7600	-3.428%	2	419	-42.154%
2026-04-09	103.5000	103.5000	101.1300	101.2300	+4.674%	5	419	-44.137%
2026-04-08	96.7100	96.7100	96.7100	96.7100	-4.653%	10	416	-41.526%
2026-04-07	101.4300	101.4300	101.4300	101.4300	-0.167%	30	406	-44.247%
2026-04-06	101.6000	101.6000	101.6000	101.6000	-0.684%	1	376	-44.341%
2026-04-02	102.7500	102.8500	102.3000	102.3000	-5.627%	4	377	-44.721%
2026-03-30	108.4000	108.4000	108.4000	108.4000	-2.131%	2	377	-47.832%
2026-03-27	109.4000	110.7600	108.7000	110.7600	+8.048%	13	379	-48.944%
2026-03-25	102.4000	102.5100	102.3500	102.5100	+11.002%	10	370	-44.835%
2026-03-19	92.3500	92.3500	92.3500	92.3500	+2.101%	1	363	-38.766%
2026-03-16	90.4500	90.4500	90.4500	90.4500	-0.221%	100	362	-37.479%
2026-03-13	90.6500	90.6500	90.6500	90.6500	+2.603%	1	262	-37.617%
2026-03-11	88.3500	88.3500	88.3500	88.3500	-3.643%	1	261	-35.993%
2026-03-02	91.6900	91.6900	91.6900	91.6900	-3.818%	1	261	-38.325%
2026-02-27	95.3300	95.3300	95.3300	95.3300	-2.276%	1	260	-40.680%
2026-02-24	97.5500	97.5500	97.5500	97.5500	+7.033%	1	260	-42.030%
2026-02-20	89.5000	91.1400	89.5000	91.1400	+0.264%	11	259	-37.953%
2026-02-19	90.0000	91.1000	89.4500	90.9000	+3.495%	16	258	-37.789%
2026-02-13	87.8300	87.8300	87.8300	87.8300	-0.193%	20	226	-35.614%
2026-02-12	87.6300	88.0000	87.6300	88.0000	0.000%	11	226	-35.739%
2026-02-11	84.5000	88.0000	84.5000	88.0000	-0.407%	3	227	-35.739%
2026-02-06	88.3600	88.3600	88.3600	88.3600	+0.409%	1	224	-36.000%
2026-02-05	88.3000	88.3000	84.4800	88.0000	+11.336%	23	223	-35.739%
2026-02-04	80.0300	80.0300	77.7700	79.0400	-0.063%	22	213	-28.454%
2026-02-03	79.0900	79.0900	79.0900	79.0900	+6.005%	5	226	-28.499%
2026-02-02	73.4400	74.6100	73.4400	74.6100	+2.953%	46	231	-24.206%
2026-01-30	70.8000	73.0000	70.8000	72.4700	-1.388%	57	231	-21.968%
2026-01-29	66.8500	76.8900	66.8500	73.4900	+29.066%	148	192	-23.051%
2026-01-28	56.9400	56.9400	56.9400	56.9400	+4.286%	15	146	-0.685%
2026-01-27	55.3500	56.1000	54.6000	54.6000	-5.634%	24	146	+3.571%
2026-01-26	57.8600	57.8600	57.8600	57.8600	-3.727%	30	130	-2.264%
2026-01-23	60.1000	60.1000	60.1000	60.1000	-5.873%	15	149	-5.907%
2026-01-22	65.1200	65.1300	63.8500	63.8500	-6.378%	7	134	-11.433%
2026-01-21	63.5000	68.9000	63.5000	68.2000	+11.712%	127	130	-17.082%
2026-01-15	61.0500	61.0500	61.0500	61.0500	-0.115%	1	10	-7.371%
2026-01-14	60.5500	61.1200	58.3000	61.1200	+3.243%	9	10	-7.477%
2026-01-13	59.2000	59.2000	59.2000	59.2000	+5.979%	1	4	-4.476%
2026-01-08	55.9900	56.2300	55.8600	55.8600	0.000%	3	3	+1.235%