Dark

MSFT20281215P460
MSFT Dec 15 2028 460.00 Put (MSFT281215P00460000)
option OPRA

EOD

Sep 29, 2026

53.85+3.958%(+2.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.8500	53.8500	53.8500	53.8500	+3.958%	2	636	0.000%
2026-09-25	51.7000	51.8000	50.8500	51.8000	-7.500%	68	635	+3.958%
2026-09-24	56.0000	56.0000	56.0000	56.0000	+3.359%	3	644	-3.839%
2026-09-23	54.1800	54.1800	54.1800	54.1800	-4.360%	1	641	-0.609%
2026-09-22	56.6500	56.6500	56.6500	56.6500	+1.706%	2	641	-4.943%
2026-09-21	57.0500	57.0500	55.6500	55.7000	-1.712%	9	641	-3.321%
2026-09-17	56.4900	56.6900	56.4900	56.6700	-2.192%	3	645	-4.976%
2026-09-16	58.2500	58.3100	57.2500	57.9400	+7.098%	488	643	-7.059%
2026-09-14	55.5000	55.5000	54.1000	54.1000	-8.769%	4	416	-0.462%
2026-09-10	59.3000	59.3000	59.3000	59.3000	-0.753%	30	414	-9.191%
2026-09-09	59.5000	59.7500	59.5000	59.7500	+0.606%	30	444	-9.874%
2026-09-08	59.3900	59.3900	59.3900	59.3900	+4.744%	10	423	-9.328%
2026-09-04	54.4500	56.7000	54.4500	56.7000	+3.675%	22	403	-5.026%
2026-09-03	54.8100	54.8400	54.2700	54.6900	-6.529%	13	403	-1.536%
2026-09-02	58.5100	58.5100	58.5100	58.5100	+1.757%	1	408	-7.964%
2026-09-01	58.6000	59.0100	57.4500	57.5000	+0.859%	33	408	-6.348%
2026-08-31	57.7600	57.7600	57.0100	57.0100	+0.458%	3	405	-5.543%
2026-08-28	57.4000	57.4000	56.7500	56.7500	-14.585%	11	404	-5.110%
2026-08-21	66.4400	66.4400	66.4400	66.4400	+0.287%	4	397	-18.949%
2026-08-19	66.6300	66.6300	66.2500	66.2500	-2.286%	2	397	-18.717%
2026-08-18	67.6500	67.8200	67.6500	67.8000	-1.310%	11	397	-20.575%
2026-08-17	67.2300	68.7000	67.2300	68.7000	+9.920%	6	388	-21.616%
2026-08-10	60.7300	62.5000	60.7300	62.5000	-3.071%	13	388	-13.840%
2026-08-07	64.4700	64.4800	64.4700	64.4800	+0.797%	2	388	-16.486%
2026-08-04	67.6200	67.6200	63.9700	63.9700	-3.354%	4	386	-15.820%
2026-08-03	66.2500	66.7000	65.4100	66.1900	-11.035%	15	389	-18.643%
2026-07-31	75.8900	75.8900	73.9500	74.4000	-2.910%	43	397	-27.621%
2026-07-30	80.8200	80.8200	76.4100	76.6300	-30.018%	23	397	-29.727%
2026-07-29	108.5000	109.5000	108.5000	109.5000	+3.429%	2	407	-50.822%
2026-07-28	105.8700	105.8700	105.8700	105.8700	-0.451%	2	408	-49.136%
2026-07-16	106.3500	106.3500	106.3500	106.3500	-7.978%	1	408	-49.365%
2026-07-14	115.5700	115.5700	115.5700	115.5700	+0.139%	1	409	-53.405%
2026-07-06	115.4100	115.4100	115.4100	115.4100	+1.477%	1	409	-53.340%
2026-07-02	113.6500	113.8300	113.6500	113.7300	-0.629%	7	408	-52.651%
2026-07-01	114.9500	115.9000	114.4500	114.4500	-5.647%	41	408	-52.949%
2026-06-30	122.0500	122.0500	121.3000	121.3000	-7.277%	31	400	-55.606%
2026-06-25	133.6600	133.6600	130.8200	130.8200	+15.341%	2	398	-58.837%
2026-06-17	113.4200	113.4200	113.4200	113.4200	+7.578%	1	396	-52.522%
2026-06-15	105.4300	105.4300	105.4300	105.4300	-3.541%	1	396	-48.923%
2026-06-11	108.3500	109.3000	107.9500	109.3000	+7.759%	3	397	-50.732%
2026-06-09	99.5900	102.5000	99.4000	101.4300	+5.404%	86	398	-46.909%
2026-06-08	96.5700	96.5700	96.2000	96.2300	+3.074%	94	356	-44.040%
2026-06-05	93.3600	93.3600	93.3600	93.3600	+5.088%	30	381	-42.320%
2026-06-04	88.8400	88.8400	88.8400	88.8400	-2.169%	1	381	-39.385%
2026-06-03	90.6800	90.8400	90.6800	90.8100	+9.317%	4	381	-40.700%
2026-06-02	82.9800	83.0700	82.9800	83.0700	+9.087%	3	381	-35.175%
2026-06-01	74.1000	77.0500	74.1000	76.1500	-6.553%	40	378	-29.284%
2026-05-29	84.0000	84.0000	80.5000	81.4900	-7.292%	14	346	-33.918%
2026-05-28	87.9000	87.9000	87.9000	87.9000	-5.484%	1	346	-38.737%
2026-05-27	93.0000	93.0000	93.0000	93.0000	+1.584%	1	346	-42.097%
2026-05-15	91.5500	91.5500	91.5500	91.5500	-4.586%	1	346	-41.180%
2026-05-13	97.0000	97.1300	95.9500	95.9500	+3.484%	122	346	-43.877%
2026-05-11	93.0700	93.0700	92.7200	92.7200	+2.430%	2	375	-41.922%
2026-05-08	90.5200	90.5200	90.5200	90.5200	+5.231%	1	376	-40.510%
2026-05-07	85.9800	86.0200	85.9800	86.0200	-7.146%	2	376	-37.398%
2026-05-06	92.6400	92.6400	92.6400	92.6400	-0.376%	1	377	-41.872%
2026-05-05	92.4900	94.4500	92.4900	92.9900	+1.396%	26	377	-42.091%
2026-05-01	91.7100	91.7100	91.7100	91.7100	-4.179%	220	232	-41.282%
2026-04-30	95.7100	95.7100	95.7100	95.7100	+6.939%	1	232	-43.736%
2026-04-29	89.7000	91.9300	89.4200	89.5000	+1.670%	120	231	-39.832%
2026-04-28	91.1300	91.2100	88.0300	88.0300	-3.264%	8	207	-38.828%
2026-04-27	91.0000	91.0000	91.0000	91.0000	-0.165%	2	208	-40.824%
2026-04-24	91.0500	91.1800	91.0200	91.1500	+2.072%	70	208	-40.922%
2026-04-17	90.0000	90.0000	89.3000	89.3000	-9.570%	2	194	-39.698%
2026-04-15	100.6500	100.6500	98.7400	98.7500	-10.730%	13	192	-45.468%
2026-04-13	110.5400	110.6400	110.5400	110.6200	-2.965%	4	183	-51.320%
2026-03-24	114.0000	114.0000	114.0000	114.0000	+5.791%	28	184	-52.763%
2026-03-23	107.7600	107.7600	107.7600	107.7600	+5.440%	2	156	-50.028%
2026-03-16	101.9200	102.2000	101.9100	102.2000	+2.200%	102	158	-47.309%
2026-03-11	100.0000	100.0000	100.0000	100.0000	-0.299%	1	60	-46.150%
2026-03-10	100.5700	100.5700	100.3000	100.3000	+0.713%	2	61	-46.311%
2026-03-05	99.5900	99.5900	99.5900	99.5900	-5.825%	2	59	-45.928%
2026-03-03	105.7500	105.7500	105.7500	105.7500	+1.781%	1	57	-49.078%
2026-03-02	103.9000	103.9000	103.9000	103.9000	-4.906%	1	57	-48.171%
2026-02-24	109.2600	109.2600	109.2600	109.2600	-1.122%	1	56	-50.714%
2026-02-23	108.9900	110.5000	108.9800	110.5000	+9.634%	6	55	-51.267%
2026-02-18	100.7900	100.7900	100.7900	100.7900	-3.087%	1	59	-46.572%
2026-02-17	104.0000	104.0000	104.0000	104.0000	+4.250%	1	59	-48.221%
2026-02-13	99.7600	99.7600	99.7600	99.7600	-0.509%	20	75	-46.020%
2026-02-12	100.2700	100.2700	100.2700	100.2700	+1.611%	1	75	-46.295%
2026-02-11	98.6800	98.6800	98.6800	98.6800	+8.285%	5	74	-45.430%
2026-02-10	91.1200	91.1300	91.1200	91.1300	-8.384%	2	69	-40.909%
2026-02-05	99.3000	99.4700	99.3000	99.4700	+10.179%	2	67	-45.863%
2026-02-04	90.2800	90.2800	90.2800	90.2800	-1.030%	2	67	-40.352%
2026-02-03	89.4900	91.2200	89.4900	91.2200	+9.666%	3	65	-40.967%
2026-01-30	81.9700	83.1800	81.9700	83.1800	-0.917%	6	64	-35.261%
2026-01-29	78.8100	88.2000	78.8100	83.9500	+31.997%	54	68	-35.855%
2026-01-27	64.9000	65.0000	63.2000	63.6000	-4.505%	14	41	-15.330%
2026-01-26	67.7500	67.7500	66.3200	66.6000	-0.819%	12	43	-19.144%
2026-01-23	72.3500	72.3500	67.1500	67.1500	-10.467%	7	40	-19.806%
2026-01-22	75.0000	75.0000	75.0000	75.0000	-3.710%	1	34	-28.200%
2026-01-21	73.4300	77.8900	73.4300	77.8900	+8.331%	4	34	-30.864%
2026-01-20	72.5600	72.8700	71.0000	71.9000	+6.157%	28	32	-25.104%
2026-01-16	71.0000	71.0000	67.7300	67.7300	-3.820%	14	11	-20.493%
2026-01-15	70.2800	70.4700	70.2800	70.4200	-0.817%	4	11	-23.530%
2026-01-14	70.0700	71.0000	70.0700	71.0000	+5.419%	2	9	-24.155%
2026-01-13	67.3500	67.3500	67.3500	67.3500	+5.780%	3	9	-20.045%
2026-01-09	63.7100	63.7100	63.6700	63.6700	-1.485%	6	7	-15.423%
2026-01-08	64.6300	64.6300	64.6300	64.6300	0.000%	2	1	-16.680%