Dark

MSFT20281215P480
MSFT Dec 15 2028 480.00 Put (MSFT281215P00480000)
option OPRA

EOD

Sep 25, 2026

59.86-8.190%(-5.34)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.0000	60.2100	59.4000	59.8600	-8.190%	23	622	0.000%
2026-09-22	65.4500	65.4500	65.2000	65.2000	+1.955%	4	614	-8.190%
2026-09-21	66.1500	66.1500	63.9500	63.9500	-2.112%	24	613	-6.396%
2026-09-17	65.5000	65.5000	65.3300	65.3300	-2.783%	2	598	-8.373%
2026-09-16	67.2000	67.2000	67.2000	67.2000	+7.952%	1	599	-10.923%
2026-09-14	64.9100	64.9100	62.2500	62.2500	-9.257%	24	598	-3.839%
2026-09-08	68.6900	68.6900	68.6000	68.6000	+9.936%	3	585	-12.741%
2026-09-03	62.4000	62.4000	62.4000	62.4000	-7.965%	6	582	-4.071%
2026-09-02	67.5500	67.8000	67.5500	67.8000	+3.988%	3	576	-11.711%
2026-08-31	64.9600	65.2000	64.9600	65.2000	-0.046%	2	573	-8.190%
2026-08-28	64.2000	65.2300	64.2000	65.2300	-4.648%	3	573	-8.232%
2026-08-27	68.1800	68.4100	68.0600	68.4100	-3.648%	9	573	-12.498%
2026-08-26	71.0000	71.0000	71.0000	71.0000	-3.664%	1	575	-15.690%
2026-08-25	73.7000	73.7000	73.7000	73.7000	-0.754%	1	574	-18.779%
2026-08-24	74.2600	74.2600	74.2600	74.2600	-1.902%	1	574	-19.391%
2026-08-21	76.8000	76.8000	75.3000	75.7000	-0.760%	3	575	-20.925%
2026-08-20	75.6000	76.2800	75.6000	76.2800	+1.517%	4	576	-21.526%
2026-08-19	76.7000	76.7000	75.1400	75.1400	-3.045%	11	575	-20.335%
2026-08-18	77.8600	77.8600	77.5000	77.5000	+2.976%	2	580	-22.761%
2026-08-17	75.0500	75.2600	75.0500	75.2600	+3.379%	15	579	-20.462%
2026-08-13	72.8000	72.8000	72.8000	72.8000	-2.596%	1	564	-17.775%
2026-08-12	72.6000	74.7400	72.6000	74.7400	+6.014%	2	565	-19.909%
2026-08-10	71.2000	71.2000	69.7000	70.5000	-2.083%	103	564	-15.092%
2026-08-07	72.0000	72.0000	72.0000	72.0000	-3.808%	1	502	-16.861%
2026-08-06	74.8500	74.8500	74.8500	74.8500	-3.730%	1	502	-20.027%
2026-08-05	76.8000	77.7500	76.3300	77.7500	+4.897%	26	502	-23.010%
2026-08-04	77.6000	77.6000	72.8900	74.1200	-0.856%	29	487	-19.239%
2026-08-03	78.7000	78.7000	74.6200	74.7600	-11.943%	71	489	-19.930%
2026-07-31	85.0000	86.4000	84.8000	84.9000	-5.980%	84	494	-29.494%
2026-07-30	89.9300	90.3500	89.9300	90.3000	-24.750%	41	421	-33.710%
2026-07-28	120.0000	120.0000	120.0000	120.0000	-2.200%	2	400	-50.117%
2026-07-27	124.6000	124.6000	122.7000	122.7000	-3.027%	2	402	-51.214%
2026-07-23	126.5300	126.5300	126.5300	126.5300	+3.994%	1	402	-52.691%
2026-07-21	121.6700	121.6700	121.6700	121.6700	-7.560%	1	401	-50.801%
2026-07-09	131.6200	131.6200	131.6200	131.6200	-0.401%	1	401	-54.521%
2026-07-01	133.0000	133.0000	132.1500	132.1500	-3.286%	2	401	-54.703%
2026-06-30	136.6400	136.6400	136.6400	136.6400	+0.360%	1	401	-56.191%
2026-06-26	141.7500	141.7500	136.1500	136.1500	-8.019%	4	401	-56.034%
2026-06-25	148.0200	148.0200	148.0200	148.0200	+8.718%	1	400	-59.560%
2026-06-24	135.6000	136.1500	135.6000	136.1500	+9.296%	75	401	-56.034%
2026-06-12	124.5700	124.5700	124.5700	124.5700	+2.241%	1	366	-51.947%
2026-06-11	121.8400	121.8400	121.8400	121.8400	+19.862%	2	365	-50.870%
2026-06-04	101.6000	101.7500	101.4500	101.6500	+8.635%	48	365	-41.112%
2026-06-02	93.5700	93.5700	93.5700	93.5700	+1.850%	30	341	-36.027%
2026-05-29	91.8700	91.8700	91.8700	91.8700	-7.622%	15	341	-34.843%
2026-05-28	99.7000	99.7000	99.4500	99.4500	-4.705%	7	356	-39.809%
2026-05-26	102.7500	104.3600	102.7500	104.3600	+3.123%	2	350	-42.641%
2026-04-29	101.9600	101.9600	101.2000	101.2000	+1.576%	7	349	-40.850%
2026-04-28	99.6300	99.6300	99.6300	99.6300	-2.324%	5	352	-39.918%
2026-04-24	102.0000	102.0000	102.0000	102.0000	-3.928%	1	347	-41.314%
2026-04-23	106.1700	106.1700	106.1700	106.1700	+9.454%	1	348	-43.619%
2026-04-22	97.0000	97.0000	97.0000	97.0000	-6.910%	5	348	-38.289%
2026-04-20	104.2000	104.2000	104.2000	104.2000	+4.200%	5	353	-42.553%
2026-04-17	100.6800	100.6800	100.0000	100.0000	-3.549%	2	348	-40.140%
2026-04-16	104.5000	104.5000	103.6800	103.6800	-7.914%	10	346	-42.265%
2026-04-15	112.5900	112.5900	112.5900	112.5900	-4.431%	1	341	-46.834%
2026-04-14	117.8100	117.8100	117.8100	117.8100	-5.206%	1	340	-49.189%
2026-04-13	124.1500	124.3300	124.1500	124.2800	-4.400%	4	339	-51.835%
2026-04-09	130.0000	130.0000	130.0000	130.0000	+5.579%	1	339	-53.954%
2026-04-08	123.1300	123.1300	123.1300	123.1300	-7.198%	1	340	-51.385%
2026-03-31	132.6800	132.6800	132.6800	132.6800	-5.127%	1	339	-54.884%
2026-03-30	138.1400	139.8500	135.6500	139.8500	+1.547%	17	338	-57.197%
2026-03-27	139.0000	139.0000	137.7200	137.7200	+4.073%	7	328	-56.535%
2026-03-26	129.4500	132.3300	129.4500	132.3300	+9.039%	8	335	-54.765%
2026-03-23	121.3600	121.3600	121.3600	121.3600	-0.345%	10	327	-50.676%
2026-03-20	121.7800	121.7800	121.7800	121.7800	+6.265%	1	317	-50.846%
2026-03-04	114.0000	114.6000	114.0000	114.6000	-2.118%	2	318	-47.766%
2026-03-02	117.0800	117.0800	117.0800	117.0800	-6.148%	2	318	-48.873%
2026-02-23	124.7500	124.7500	124.7500	124.7500	+10.535%	1	316	-52.016%
2026-02-18	112.8600	112.8600	112.8600	112.8600	-2.142%	1	315	-46.961%
2026-02-17	115.3300	115.3300	115.3300	115.3300	+10.926%	1	314	-48.097%
2026-02-10	103.9700	103.9700	103.9700	103.9700	-8.934%	1	314	-42.426%
2026-02-06	115.8200	115.8200	113.5500	114.1700	+3.885%	57	313	-47.569%
2026-02-05	109.7000	109.9000	108.9400	109.9000	+7.178%	4	266	-45.532%
2026-02-04	102.5400	102.5400	102.5400	102.5400	+1.908%	1	266	-41.623%
2026-02-03	100.6200	100.6200	100.6200	100.6200	+7.328%	5	267	-40.509%
2026-01-30	93.7500	93.7500	93.7500	93.7500	-4.890%	1	262	-36.149%
2026-01-29	93.0300	98.5700	93.0000	98.5700	+35.865%	102	261	-39.272%
2026-01-28	72.8800	72.8800	72.5500	72.5500	-0.412%	2	250	-17.491%
2026-01-27	73.8200	73.8200	72.4100	72.8500	-4.709%	24	248	-17.831%
2026-01-26	76.9500	76.9500	76.4500	76.4500	-0.984%	2	247	-21.700%
2026-01-23	77.2100	77.2100	77.2100	77.2100	-9.271%	1	246	-22.471%
2026-01-22	85.7300	85.7300	85.1000	85.1000	+6.348%	2	246	-29.659%
2026-01-15	80.0200	80.0200	80.0200	80.0200	+0.679%	2	244	-25.194%
2026-01-14	79.7500	79.7500	79.4800	79.4800	+4.786%	100	244	-24.685%
2026-01-13	77.0000	77.0000	75.8500	75.8500	+5.055%	2	144	-21.081%
2026-01-12	72.2800	72.2800	71.9700	72.2000	+0.166%	4	143	-17.091%
2026-01-09	74.9000	74.9000	72.0200	72.0800	-2.198%	81	143	-16.953%
2026-01-08	73.0000	73.7000	72.9600	73.7000	0.000%	64	63	-18.779%