Dark

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

EOD

Sep 28, 2026

49.50+2.569%(+1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.5000	49.5000	49.5000	49.5000	+2.569%	1	1,598	0.000%
2026-09-25	48.1700	48.5800	48.1700	48.2600	-9.286%	5	1,598	+2.569%
2026-09-24	51.8500	53.2000	51.8500	53.2000	+2.901%	6	1,599	-6.955%
2026-09-23	50.0500	51.8000	50.0500	51.7000	-3.220%	15	1,599	-4.255%
2026-09-21	53.4000	53.4200	53.4000	53.4200	+0.983%	6	1,606	-7.338%
2026-09-17	52.9000	52.9000	52.9000	52.9000	-1.471%	3	1,609	-6.427%
2026-09-16	53.6900	53.6900	53.6900	53.6900	+2.756%	3	1,609	-7.804%
2026-09-15	51.4000	52.2500	51.4000	52.2500	+3.671%	4	1,609	-5.263%
2026-09-14	50.4000	50.4000	50.4000	50.4000	-6.770%	2	1,612	-1.786%
2026-09-11	54.0600	54.0600	54.0600	54.0600	-2.154%	2	1,610	-8.435%
2026-09-09	55.1900	56.0000	55.1900	55.2500	-0.090%	8	1,610	-10.407%
2026-09-08	54.0000	55.3000	54.0000	55.3000	+4.340%	6	1,605	-10.488%
2026-09-04	51.9000	53.0000	51.9000	53.0000	+3.617%	12	1,600	-6.604%
2026-09-03	50.7500	51.1500	50.7500	51.1500	-4.926%	26	1,600	-3.226%
2026-09-01	54.2500	54.2500	53.8000	53.8000	+2.731%	33	1,600	-7.993%
2026-08-28	52.4800	52.5600	52.0000	52.3700	-4.695%	6	1,600	-5.480%
2026-08-27	57.2000	57.2000	54.9500	54.9500	-3.765%	2	1,600	-9.918%
2026-08-26	57.7300	57.7300	57.1000	57.1000	-5.542%	5	1,602	-13.310%
2026-08-24	60.4500	60.4500	60.4500	60.4500	-2.184%	2	1,600	-18.114%
2026-08-21	61.6700	61.8000	61.6700	61.8000	-0.081%	12	1,599	-19.903%
2026-08-19	61.8500	61.8500	61.8500	61.8500	-1.825%	1	1,597	-19.968%
2026-08-18	63.1000	63.6500	62.4000	63.0000	0.000%	34	1,598	-21.429%
2026-08-17	61.9500	63.0000	61.9500	63.0000	+5.351%	8	1,597	-21.429%
2026-08-13	59.8000	59.8000	59.8000	59.8000	-1.967%	2	1,600	-17.224%
2026-08-12	60.0000	61.0000	59.9500	61.0000	+3.267%	4	1,598	-18.852%
2026-08-11	58.8900	59.0700	58.8900	59.0700	+1.165%	2	1,599	-16.201%
2026-08-10	56.8300	58.3900	56.8300	58.3900	-2.926%	116	1,599	-15.225%
2026-08-07	60.1500	60.1500	60.1500	60.1500	-1.828%	5	1,634	-17.706%
2026-08-06	62.3300	62.4200	61.2700	61.2700	-4.266%	7	1,634	-19.210%
2026-08-05	64.0500	64.2700	64.0000	64.0000	+4.918%	4	1,639	-22.656%
2026-08-04	60.2200	61.0500	60.2200	61.0000	-1.613%	184	1,636	-18.852%
2026-08-03	61.1400	63.4400	61.1400	62.0000	-8.824%	74	1,527	-20.161%
2026-07-31	70.0100	70.0100	68.0000	68.0000	-5.687%	635	1,501	-27.206%
2026-07-30	82.2800	82.2800	71.0000	72.1000	-28.230%	135	866	-31.345%
2026-07-29	103.4000	103.4000	100.4600	100.4600	+0.279%	3	768	-50.727%
2026-07-28	99.6700	100.1800	99.6700	100.1800	-3.580%	3	768	-50.589%
2026-07-27	103.9000	103.9000	103.9000	103.9000	-4.107%	1	768	-52.358%
2026-07-23	108.4000	108.4000	108.2000	108.3500	+1.233%	16	768	-54.315%
2026-07-22	107.0300	107.0300	107.0300	107.0300	+1.527%	1	774	-53.751%
2026-07-17	105.4200	105.4200	105.4200	105.4200	+5.494%	2	775	-53.045%
2026-07-16	103.0000	103.0000	99.8000	99.9300	-3.867%	3	773	-50.465%
2026-07-15	104.0000	104.4800	103.9500	103.9500	-1.000%	27	774	-52.381%
2026-07-07	105.8500	105.8500	105.0000	105.0000	-4.406%	7	774	-52.857%
2026-07-01	109.8000	109.8400	109.8000	109.8400	-4.528%	2	780	-54.934%
2026-06-30	115.4500	115.4500	115.0500	115.0500	-4.213%	5	781	-56.975%
2026-06-26	120.1100	120.1100	120.1100	120.1100	+3.543%	8	777	-58.788%
2026-06-24	116.0000	116.0000	116.0000	116.0000	+3.258%	1	769	-57.328%
2026-06-23	112.4100	112.4100	112.3400	112.3400	-2.440%	2	768	-55.937%
2026-06-22	110.9300	115.4000	110.9300	115.1500	+11.796%	69	769	-57.013%
2026-06-16	102.5000	103.0000	102.5000	103.0000	-1.858%	13	754	-51.942%
2026-06-12	105.5500	105.5500	104.9500	104.9500	+3.135%	2	743	-52.835%
2026-06-11	101.9000	101.9000	101.7600	101.7600	+3.922%	3	743	-51.356%
2026-06-10	96.0800	97.9200	96.0800	97.9200	+1.661%	11	740	-49.449%
2026-06-09	91.9400	97.4100	91.9400	96.3200	+16.752%	5	735	-48.609%
2026-06-04	82.0000	84.0000	82.0000	82.5000	-1.786%	13	737	-40.000%
2026-06-03	80.1300	84.0000	80.1300	84.0000	+6.870%	7	736	-41.071%
2026-06-02	77.4000	78.6000	77.4000	78.6000	+10.595%	12	736	-37.023%
2026-06-01	69.1200	72.0100	69.1200	71.0700	-3.174%	22	734	-30.350%
2026-05-29	79.2500	79.2500	73.4000	73.4000	-9.662%	185	720	-32.561%
2026-05-28	86.1000	86.1000	81.2500	81.2500	-8.275%	4	663	-39.077%
2026-05-27	88.5800	88.5800	88.5800	88.5800	+2.749%	2	663	-44.118%
2026-05-26	85.5000	86.2100	85.5000	86.2100	+4.383%	2	663	-42.582%
2026-05-22	82.5900	82.5900	82.5900	82.5900	-2.005%	1	665	-40.065%
2026-05-21	82.7000	84.2800	82.7000	84.2800	+1.751%	2	665	-41.267%
2026-05-19	80.6500	82.8300	80.6500	82.8300	+0.157%	2	665	-40.239%
2026-05-18	84.5000	84.5000	82.3900	82.7000	+1.051%	5	665	-40.145%
2026-05-15	82.6500	82.7200	81.8400	81.8400	-6.597%	4	665	-39.516%
2026-05-14	90.2800	90.2800	87.6200	87.6200	-2.989%	4	669	-43.506%
2026-05-13	91.1000	91.1000	90.3200	90.3200	+2.905%	208	483	-45.195%
2026-05-12	87.3300	87.7700	87.3300	87.7700	+0.309%	3	483	-43.603%
2026-05-11	87.5300	87.5300	86.9000	87.5000	+3.208%	4	483	-43.429%
2026-05-08	84.0000	84.7800	84.0000	84.7800	+5.579%	11	480	-41.614%
2026-05-07	80.5000	80.5300	80.3000	80.3000	-6.137%	4	469	-38.356%
2026-05-06	87.3000	87.4000	84.1500	85.5500	-1.451%	12	466	-42.139%
2026-05-05	86.9700	86.9700	86.8100	86.8100	+1.532%	41	470	-42.979%
2026-05-01	87.2300	87.5200	85.5000	85.5000	-8.703%	53	420	-42.105%
2026-04-30	88.5500	93.8800	88.0000	93.6500	+11.118%	71	420	-47.144%
2026-04-29	84.8000	85.0800	83.2800	84.2800	+1.911%	87	391	-41.267%
2026-04-28	85.2500	85.5400	81.9200	82.7000	-3.162%	152	380	-40.145%
2026-04-27	85.3500	85.5000	83.2500	85.4000	+1.233%	148	354	-42.037%
2026-04-24	85.0000	85.0000	84.3600	84.3600	-4.624%	20	358	-41.323%
2026-04-23	85.3500	88.4500	85.3500	88.4500	+4.501%	9	378	-44.036%
2026-04-21	84.6400	84.6400	84.6400	84.6400	-2.026%	1	382	-41.517%
2026-04-20	86.3900	86.3900	86.3900	86.3900	+3.511%	1	383	-42.702%
2026-04-17	84.8100	84.8100	82.5200	83.4600	-4.464%	8	382	-40.690%
2026-04-16	88.7000	88.7000	87.1900	87.3600	-6.054%	8	386	-43.338%
2026-04-15	95.2500	95.3700	92.9900	92.9900	-5.257%	13	391	-46.768%
2026-04-14	99.5500	99.6700	98.1500	98.1500	-8.587%	9	400	-49.567%
2026-04-13	107.3700	107.3700	107.3700	107.3700	-1.269%	3	399	-53.898%
2026-04-09	108.7500	108.7500	108.7500	108.7500	+2.449%	2	401	-54.483%
2026-04-08	106.1500	106.1500	106.1500	106.1500	-1.777%	1	399	-53.368%
2026-04-07	109.0600	109.0600	108.0700	108.0700	-3.241%	27	398	-54.196%
2026-04-02	111.6900	111.6900	111.6900	111.6900	-0.098%	1	376	-55.681%
2026-03-31	114.5000	114.5000	111.8000	111.8000	-1.844%	7	376	-55.725%
2026-03-30	113.9000	113.9000	113.9000	113.9000	-1.522%	1	373	-56.541%
2026-03-27	115.0000	117.0800	115.0000	115.6600	+7.741%	15	372	-57.202%
2026-03-24	107.3500	107.3500	107.3500	107.3500	+8.709%	1	359	-53.889%
2026-03-19	97.7100	98.7500	97.7100	98.7500	+0.827%	6	358	-49.873%
2026-03-18	96.0000	98.1100	96.0000	97.9400	+1.387%	115	360	-49.459%
2026-03-13	96.0000	96.6000	96.0000	96.6000	+2.853%	2	259	-48.758%
2026-03-12	93.9200	93.9200	93.9200	93.9200	+0.989%	1	258	-47.296%
2026-03-09	93.0000	93.0000	93.0000	93.0000	-0.268%	2	257	-46.774%
2026-03-06	93.6200	93.6200	93.2000	93.2500	-0.618%	6	259	-46.917%
2026-03-04	93.8300	93.8300	93.8300	93.8300	-2.260%	1	253	-47.245%
2026-03-03	96.0000	96.0000	96.0000	96.0000	-1.911%	1	252	-48.438%
2026-03-02	100.4400	100.4400	97.8700	97.8700	-4.284%	4	251	-49.423%
2026-02-27	102.1400	102.2500	102.1400	102.2500	+5.195%	6	250	-51.589%
2026-02-26	97.1900	97.2000	97.1900	97.2000	+0.062%	6	248	-49.074%
2026-02-25	98.0000	98.0000	97.0000	97.1400	-5.753%	9	245	-49.043%
2026-02-24	103.2000	103.2000	103.0700	103.0700	-1.056%	3	245	-51.974%
2026-02-23	102.6600	104.1700	102.6600	104.1700	+7.281%	6	243	-52.482%
2026-02-20	95.3000	97.1000	95.3000	97.1000	+1.167%	12	246	-49.022%
2026-02-19	94.0200	95.9800	92.5000	95.9800	+2.652%	12	244	-48.427%
2026-02-18	93.5000	93.5000	93.5000	93.5000	-3.209%	1	247	-47.059%
2026-02-17	96.4100	97.5000	96.4000	96.6000	+0.270%	112	248	-48.758%
2026-02-12	96.3400	96.3400	96.3400	96.3400	+4.050%	1	140	-48.619%
2026-02-11	93.6100	93.6100	92.5900	92.5900	+7.613%	2	140	-46.539%
2026-02-10	86.0400	86.0400	86.0400	86.0400	-0.589%	1	138	-42.469%
2026-02-09	89.0800	89.2500	86.5500	86.5500	-8.209%	8	138	-42.808%
2026-02-06	94.9000	94.9100	94.2900	94.2900	-1.802%	10	135	-47.502%
2026-02-05	92.5600	96.0200	91.4000	96.0200	+13.700%	15	125	-48.448%
2026-02-04	83.9500	84.4500	83.9500	84.4500	-1.973%	2	112	-41.385%
2026-02-03	83.0000	87.8800	83.0000	86.1500	+7.944%	20	110	-42.542%
2026-02-02	79.9700	79.9700	79.0200	79.8100	+2.255%	3	95	-37.978%
2026-01-30	76.9500	78.0500	76.9500	78.0500	-4.315%	2	92	-36.579%
2026-01-29	73.4500	82.7100	73.4500	81.5700	+33.765%	68	92	-39.316%
2026-01-28	60.9800	60.9800	60.9800	60.9800	+3.181%	1	66	-18.826%
2026-01-27	60.4200	60.7300	58.9500	59.1000	-9.175%	12	67	-16.244%
2026-01-26	65.0700	65.0700	65.0700	65.0700	+1.672%	3	59	-23.928%
2026-01-23	64.0000	64.0000	64.0000	64.0000	-6.569%	1	56	-22.656%
2026-01-22	69.2200	69.8300	68.5000	68.5000	-6.164%	9	57	-27.737%
2026-01-21	68.5000	73.0000	68.1600	73.0000	+10.205%	34	50	-32.192%
2026-01-20	68.6500	68.6500	66.2400	66.2400	+1.238%	11	21	-25.272%
2026-01-15	65.6000	65.6000	65.4300	65.4300	-1.163%	2	10	-24.347%
2026-01-14	64.9500	66.2000	64.9500	66.2000	+5.113%	6	10	-25.227%
2026-01-13	61.8500	63.7500	61.8500	62.9800	+6.565%	4	4	-21.404%
2026-01-12	59.1000	59.1000	59.1000	59.1000	+0.957%	1	2	-16.244%
2026-01-09	58.5400	58.5400	58.5400	58.5400	0.000%	1	1	-15.442%