Dark

MSFT20281215P450
MSFT Dec 15 2028 450.00 Put (MSFT281215P00450000)
option OPRA

EOD

Aug 3, 2026

62.00-8.824%(-6.00)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.1400	63.4400	61.1400	62.0000	-8.824%	74	1,527	0.000%
2026-07-31	70.0100	70.0100	68.0000	68.0000	-5.687%	635	1,501	-8.824%
2026-07-30	82.2800	82.2800	71.0000	72.1000	-28.230%	135	866	-14.008%
2026-07-29	103.4000	103.4000	100.4600	100.4600	+0.279%	3	768	-38.284%
2026-07-28	99.6700	100.1800	99.6700	100.1800	-3.580%	3	768	-38.111%
2026-07-27	103.9000	103.9000	103.9000	103.9000	-4.107%	1	768	-40.327%
2026-07-23	108.4000	108.4000	108.2000	108.3500	+1.233%	16	768	-42.778%
2026-07-22	107.0300	107.0300	107.0300	107.0300	+1.527%	1	774	-42.072%
2026-07-17	105.4200	105.4200	105.4200	105.4200	+5.494%	2	775	-41.188%
2026-07-16	103.0000	103.0000	99.8000	99.9300	-3.867%	3	773	-37.957%
2026-07-15	104.0000	104.4800	103.9500	103.9500	-1.000%	27	774	-40.356%
2026-07-07	105.8500	105.8500	105.0000	105.0000	-4.406%	7	774	-40.952%
2026-07-01	109.8000	109.8400	109.8000	109.8400	-4.528%	2	780	-43.554%
2026-06-30	115.4500	115.4500	115.0500	115.0500	-4.213%	5	781	-46.110%
2026-06-26	120.1100	120.1100	120.1100	120.1100	+3.543%	8	777	-48.381%
2026-06-24	116.0000	116.0000	116.0000	116.0000	+3.258%	1	769	-46.552%
2026-06-23	112.4100	112.4100	112.3400	112.3400	-2.440%	2	768	-44.810%
2026-06-22	110.9300	115.4000	110.9300	115.1500	+11.796%	69	769	-46.157%
2026-06-16	102.5000	103.0000	102.5000	103.0000	-1.858%	13	754	-39.806%
2026-06-12	105.5500	105.5500	104.9500	104.9500	+3.135%	2	743	-40.924%
2026-06-11	101.9000	101.9000	101.7600	101.7600	+3.922%	3	743	-39.072%
2026-06-10	96.0800	97.9200	96.0800	97.9200	+1.661%	11	740	-36.683%
2026-06-09	91.9400	97.4100	91.9400	96.3200	+16.752%	5	735	-35.631%
2026-06-04	82.0000	84.0000	82.0000	82.5000	-1.786%	13	737	-24.848%
2026-06-03	80.1300	84.0000	80.1300	84.0000	+6.870%	7	736	-26.190%
2026-06-02	77.4000	78.6000	77.4000	78.6000	+10.595%	12	736	-21.120%
2026-06-01	69.1200	72.0100	69.1200	71.0700	-3.174%	22	734	-12.762%
2026-05-29	79.2500	79.2500	73.4000	73.4000	-9.662%	185	720	-15.531%
2026-05-28	86.1000	86.1000	81.2500	81.2500	-8.275%	4	663	-23.692%
2026-05-27	88.5800	88.5800	88.5800	88.5800	+2.749%	2	663	-30.007%
2026-05-26	85.5000	86.2100	85.5000	86.2100	+4.383%	2	663	-28.083%
2026-05-22	82.5900	82.5900	82.5900	82.5900	-2.005%	1	665	-24.930%
2026-05-21	82.7000	84.2800	82.7000	84.2800	+1.751%	2	665	-26.436%
2026-05-19	80.6500	82.8300	80.6500	82.8300	+0.157%	2	665	-25.148%
2026-05-18	84.5000	84.5000	82.3900	82.7000	+1.051%	5	665	-25.030%
2026-05-15	82.6500	82.7200	81.8400	81.8400	-6.597%	4	665	-24.242%
2026-05-14	90.2800	90.2800	87.6200	87.6200	-2.989%	4	669	-29.240%
2026-05-13	91.1000	91.1000	90.3200	90.3200	+2.905%	208	483	-31.355%
2026-05-12	87.3300	87.7700	87.3300	87.7700	+0.309%	3	483	-29.361%
2026-05-11	87.5300	87.5300	86.9000	87.5000	+3.208%	4	483	-29.143%
2026-05-08	84.0000	84.7800	84.0000	84.7800	+5.579%	11	480	-26.870%
2026-05-07	80.5000	80.5300	80.3000	80.3000	-6.137%	4	469	-22.790%
2026-05-06	87.3000	87.4000	84.1500	85.5500	-1.451%	12	466	-27.528%
2026-05-05	86.9700	86.9700	86.8100	86.8100	+1.532%	41	470	-28.580%
2026-05-01	87.2300	87.5200	85.5000	85.5000	-8.703%	53	420	-27.485%
2026-04-30	88.5500	93.8800	88.0000	93.6500	+11.118%	71	420	-33.796%
2026-04-29	84.8000	85.0800	83.2800	84.2800	+1.911%	87	391	-26.436%
2026-04-28	85.2500	85.5400	81.9200	82.7000	-3.162%	152	380	-25.030%
2026-04-27	85.3500	85.5000	83.2500	85.4000	+1.233%	148	354	-27.400%
2026-04-24	85.0000	85.0000	84.3600	84.3600	-4.624%	20	358	-26.505%
2026-04-23	85.3500	88.4500	85.3500	88.4500	+4.501%	9	378	-29.904%
2026-04-21	84.6400	84.6400	84.6400	84.6400	-2.026%	1	382	-26.749%
2026-04-20	86.3900	86.3900	86.3900	86.3900	+3.511%	1	383	-28.232%
2026-04-17	84.8100	84.8100	82.5200	83.4600	-4.464%	8	382	-25.713%
2026-04-16	88.7000	88.7000	87.1900	87.3600	-6.054%	8	386	-29.029%
2026-04-15	95.2500	95.3700	92.9900	92.9900	-5.257%	13	391	-33.326%
2026-04-14	99.5500	99.6700	98.1500	98.1500	-8.587%	9	400	-36.831%
2026-04-13	107.3700	107.3700	107.3700	107.3700	-1.269%	3	399	-42.256%
2026-04-09	108.7500	108.7500	108.7500	108.7500	+2.449%	2	401	-42.989%
2026-04-08	106.1500	106.1500	106.1500	106.1500	-1.777%	1	399	-41.592%
2026-04-07	109.0600	109.0600	108.0700	108.0700	-3.241%	27	398	-42.630%
2026-04-02	111.6900	111.6900	111.6900	111.6900	-0.098%	1	376	-44.489%
2026-03-31	114.5000	114.5000	111.8000	111.8000	-1.844%	7	376	-44.544%
2026-03-30	113.9000	113.9000	113.9000	113.9000	-1.522%	1	373	-45.566%
2026-03-27	115.0000	117.0800	115.0000	115.6600	+7.741%	15	372	-46.395%
2026-03-24	107.3500	107.3500	107.3500	107.3500	+8.709%	1	359	-42.245%
2026-03-19	97.7100	98.7500	97.7100	98.7500	+0.827%	6	358	-37.215%
2026-03-18	96.0000	98.1100	96.0000	97.9400	+1.387%	115	360	-36.696%
2026-03-13	96.0000	96.6000	96.0000	96.6000	+2.853%	2	259	-35.818%
2026-03-12	93.9200	93.9200	93.9200	93.9200	+0.989%	1	258	-33.986%
2026-03-09	93.0000	93.0000	93.0000	93.0000	-0.268%	2	257	-33.333%
2026-03-06	93.6200	93.6200	93.2000	93.2500	-0.618%	6	259	-33.512%
2026-03-04	93.8300	93.8300	93.8300	93.8300	-2.260%	1	253	-33.923%
2026-03-03	96.0000	96.0000	96.0000	96.0000	-1.911%	1	252	-35.417%
2026-03-02	100.4400	100.4400	97.8700	97.8700	-4.284%	4	251	-36.651%
2026-02-27	102.1400	102.2500	102.1400	102.2500	+5.195%	6	250	-39.364%
2026-02-26	97.1900	97.2000	97.1900	97.2000	+0.062%	6	248	-36.214%
2026-02-25	98.0000	98.0000	97.0000	97.1400	-5.753%	9	245	-36.175%
2026-02-24	103.2000	103.2000	103.0700	103.0700	-1.056%	3	245	-39.847%
2026-02-23	102.6600	104.1700	102.6600	104.1700	+7.281%	6	243	-40.482%
2026-02-20	95.3000	97.1000	95.3000	97.1000	+1.167%	12	246	-36.148%
2026-02-19	94.0200	95.9800	92.5000	95.9800	+2.652%	12	244	-35.403%
2026-02-18	93.5000	93.5000	93.5000	93.5000	-3.209%	1	247	-33.690%
2026-02-17	96.4100	97.5000	96.4000	96.6000	+0.270%	112	248	-35.818%
2026-02-12	96.3400	96.3400	96.3400	96.3400	+4.050%	1	140	-35.645%
2026-02-11	93.6100	93.6100	92.5900	92.5900	+7.613%	2	140	-33.038%
2026-02-10	86.0400	86.0400	86.0400	86.0400	-0.589%	1	138	-27.940%
2026-02-09	89.0800	89.2500	86.5500	86.5500	-8.209%	8	138	-28.365%
2026-02-06	94.9000	94.9100	94.2900	94.2900	-1.802%	10	135	-34.245%
2026-02-05	92.5600	96.0200	91.4000	96.0200	+13.700%	15	125	-35.430%
2026-02-04	83.9500	84.4500	83.9500	84.4500	-1.973%	2	112	-26.584%
2026-02-03	83.0000	87.8800	83.0000	86.1500	+7.944%	20	110	-28.033%
2026-02-02	79.9700	79.9700	79.0200	79.8100	+2.255%	3	95	-22.315%
2026-01-30	76.9500	78.0500	76.9500	78.0500	-4.315%	2	92	-20.564%
2026-01-29	73.4500	82.7100	73.4500	81.5700	+33.765%	68	92	-23.992%
2026-01-28	60.9800	60.9800	60.9800	60.9800	+3.181%	1	66	+1.673%
2026-01-27	60.4200	60.7300	58.9500	59.1000	-9.175%	12	67	+4.907%
2026-01-26	65.0700	65.0700	65.0700	65.0700	+1.672%	3	59	-4.718%
2026-01-23	64.0000	64.0000	64.0000	64.0000	-6.569%	1	56	-3.125%
2026-01-22	69.2200	69.8300	68.5000	68.5000	-6.164%	9	57	-9.489%
2026-01-21	68.5000	73.0000	68.1600	73.0000	+10.205%	34	50	-15.068%
2026-01-20	68.6500	68.6500	66.2400	66.2400	+1.238%	11	21	-6.401%
2026-01-15	65.6000	65.6000	65.4300	65.4300	-1.163%	2	10	-5.242%
2026-01-14	64.9500	66.2000	64.9500	66.2000	+5.113%	6	10	-6.344%
2026-01-13	61.8500	63.7500	61.8500	62.9800	+6.565%	4	4	-1.556%
2026-01-12	59.1000	59.1000	59.1000	59.1000	+0.957%	1	2	+4.907%
2026-01-09	58.5400	58.5400	58.5400	58.5400	0.000%	1	1	+5.910%