Dark

MSFT20281215P490
MSFT Dec 15 2028 490.00 Put (MSFT281215P00490000)
option OPRA

EOD

Sep 28, 2026

65.95+1.932%(+1.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	67.8600	67.8600	65.9500	65.9500	+1.932%	14	622	0.000%
2026-09-25	64.2000	64.8500	64.0400	64.7000	-9.523%	189	620	+1.932%
2026-09-24	71.5100	71.5100	71.5100	71.5100	+3.939%	1	615	-7.775%
2026-09-23	69.1700	69.2000	68.8000	68.8000	+0.073%	47	614	-4.142%
2026-09-21	70.6300	71.2000	68.6000	68.7500	-3.305%	5	569	-4.073%
2026-09-17	71.1000	71.1000	71.1000	71.1000	-1.209%	1	565	-7.243%
2026-09-16	71.8800	71.9700	71.3000	71.9700	+4.003%	177	565	-8.365%
2026-09-14	69.2000	69.2000	69.2000	69.2000	-1.844%	1	412	-4.697%
2026-09-11	70.9000	70.9000	70.5000	70.5000	-4.082%	2	412	-6.454%
2026-09-08	73.5000	73.5000	73.5000	73.5000	+7.708%	1	411	-10.272%
2026-08-28	68.7500	68.7500	68.2400	68.2400	-8.562%	36	410	-3.356%
2026-08-27	74.4900	74.6300	74.4900	74.6300	-4.626%	2	410	-11.631%
2026-08-24	79.1400	79.1400	78.2500	78.2500	-3.657%	2	409	-15.719%
2026-08-21	81.2200	81.2200	81.2200	81.2200	-0.527%	1	408	-18.801%
2026-08-20	81.6500	81.6500	81.6500	81.6500	+1.643%	1	408	-19.228%
2026-08-19	81.9500	82.0500	80.3300	80.3300	-1.084%	7	407	-17.901%
2026-08-18	81.2100	81.2100	81.2100	81.2100	+0.074%	1	407	-18.791%
2026-08-17	81.1500	81.1500	81.1500	81.1500	+5.267%	1	406	-18.731%
2026-08-14	77.0900	77.0900	77.0900	77.0900	-1.382%	10	405	-14.451%
2026-08-13	79.8500	79.8500	75.9500	78.1700	-1.176%	7	409	-15.633%
2026-08-12	78.6500	79.6400	77.4000	79.1000	+4.422%	18	406	-16.625%
2026-08-11	77.0400	77.0400	75.7500	75.7500	+1.000%	8	389	-12.937%
2026-08-10	74.5500	75.3300	74.4000	75.0000	-3.994%	4	383	-12.067%
2026-08-07	78.1200	78.1200	78.1200	78.1200	-5.401%	55	380	-15.579%
2026-08-05	81.2500	82.5800	81.2500	82.5800	+4.571%	2	354	-20.138%
2026-08-04	79.8000	79.8000	77.6300	78.9700	-1.386%	38	352	-16.487%
2026-08-03	80.5000	80.9000	79.8200	80.0800	-13.145%	56	335	-17.645%
2026-07-31	92.2000	92.2000	92.2000	92.2000	-28.638%	1	302	-28.471%
2026-07-27	129.2000	129.2000	129.2000	129.2000	-5.556%	1	302	-48.955%
2026-07-24	136.9000	138.4000	136.8000	136.8000	+2.235%	8	302	-51.791%
2026-07-22	133.8100	133.8100	133.8100	133.8100	+1.795%	1	310	-50.714%
2026-07-20	131.4500	131.4500	131.4500	131.4500	-1.143%	1	311	-49.829%
2026-07-17	132.9700	132.9700	132.9700	132.9700	+5.826%	1	310	-50.402%
2026-07-16	125.6500	125.6500	125.6500	125.6500	-18.351%	1	311	-47.513%
2026-06-25	153.8900	153.8900	153.8900	153.8900	+14.102%	1	311	-57.145%
2026-06-17	133.8200	134.8700	133.8200	134.8700	+8.959%	2	311	-51.101%
2026-06-10	122.2500	123.7800	122.2500	123.7800	+7.429%	3	311	-46.720%
2026-06-08	115.2200	115.2200	115.2200	115.2200	+6.972%	1	313	-42.762%
2026-06-03	107.7100	107.7100	107.7100	107.7100	+8.546%	3	313	-38.771%
2026-06-02	99.2300	99.2300	99.2300	99.2300	+9.080%	30	311	-33.538%
2026-06-01	90.9700	90.9700	90.9700	90.9700	-18.842%	15	281	-27.504%
2026-05-27	112.4500	112.4500	111.9900	112.0900	+4.154%	20	266	-41.163%
2026-05-22	107.9400	107.9400	107.6200	107.6200	-3.045%	20	257	-38.720%
2026-05-20	111.0000	111.0000	111.0000	111.0000	-3.929%	88	257	-40.586%
2026-05-13	115.5400	115.5400	115.5400	115.5400	+3.161%	1	263	-42.920%
2026-05-11	112.0000	112.0000	112.0000	112.0000	+2.218%	1	263	-41.116%
2026-05-08	108.2500	109.5700	108.2500	109.5700	+0.532%	38	263	-39.810%
2026-04-27	108.9900	108.9900	108.9900	108.9900	+0.452%	2	269	-39.490%
2026-04-24	108.5000	108.5000	108.5000	108.5000	+0.157%	1	267	-39.217%
2026-04-17	108.3300	108.3300	108.3300	108.3300	-1.473%	8	268	-39.121%
2026-04-16	109.9500	109.9500	109.9500	109.9500	-6.370%	5	268	-40.018%
2026-04-15	117.4300	117.4300	117.4300	117.4300	-10.598%	1	273	-43.839%
2026-04-13	131.1900	131.4400	131.1300	131.3500	-5.504%	14	273	-49.791%
2026-04-07	139.0000	139.0000	139.0000	139.0000	+0.725%	10	275	-52.554%
2026-04-01	138.0000	138.0000	138.0000	138.0000	-2.549%	10	285	-52.210%
2026-03-31	141.6100	141.6100	141.6100	141.6100	+1.273%	5	275	-53.428%
2026-03-26	137.6200	139.8300	137.6200	139.8300	+3.655%	6	270	-52.836%
2026-03-25	134.9000	134.9000	134.9000	134.9000	-0.178%	1	275	-51.112%
2026-03-24	135.1400	135.1400	135.1400	135.1400	+5.249%	18	274	-51.199%
2026-03-23	128.4000	128.4000	128.4000	128.4000	+7.493%	75	269	-48.637%
2026-03-12	119.4500	119.4500	119.4500	119.4500	+0.025%	1	194	-44.789%
2026-03-09	119.4200	119.4200	119.4200	119.4200	+1.015%	1	193	-44.775%
2026-03-06	118.2200	118.2200	118.2200	118.2200	-1.319%	3	194	-44.214%
2026-03-05	119.8000	119.8000	119.8000	119.8000	-6.260%	1	196	-44.950%
2026-03-03	127.8000	127.8000	127.8000	127.8000	-3.035%	1	197	-48.396%
2026-02-23	128.5300	131.8000	128.5300	131.8000	+9.151%	18	198	-49.962%
2026-02-18	120.2000	120.7500	120.2000	120.7500	-1.049%	103	194	-45.383%
2026-02-17	122.0300	122.0300	122.0300	122.0300	+1.169%	1	93	-45.956%
2026-02-12	120.6200	120.6200	120.6200	120.6200	+8.005%	4	93	-45.324%
2026-02-09	113.6600	113.6600	111.6800	111.6800	-6.817%	13	89	-40.947%
2026-02-06	120.6000	121.5400	119.8000	119.8500	+1.645%	24	94	-44.973%
2026-02-05	115.3100	117.9100	115.3100	117.9100	+14.922%	14	97	-44.068%
2026-01-30	98.0500	102.6000	98.0500	102.6000	+1.988%	21	90	-35.721%
2026-01-29	100.5600	105.5000	100.5600	100.6000	+30.734%	57	69	-34.443%
2026-01-28	76.9500	76.9500	76.9500	76.9500	-0.311%	1	13	-14.295%
2026-01-27	78.6700	78.6700	77.1900	77.1900	-5.172%	5	12	-14.561%
2026-01-26	81.4000	81.4000	81.4000	81.4000	-0.985%	1	10	-18.980%
2026-01-23	82.2100	82.2100	82.2100	82.2100	-10.212%	1	9	-19.779%
2026-01-22	91.5600	91.5600	91.5600	91.5600	+1.530%	1	9	-27.971%
2026-01-21	90.1800	90.1800	90.1800	90.1800	+1.076%	1	8	-26.868%
2026-01-20	89.2200	89.2200	89.2200	89.2200	+10.489%	1	7	-26.082%
2026-01-13	82.0000	82.0000	80.7500	80.7500	+4.761%	2	6	-18.328%
2026-01-12	77.0800	77.0800	77.0800	77.0800	+0.312%	1	4	-14.440%
2026-01-09	76.8400	76.8400	76.8400	76.8400	-2.115%	1	3	-14.172%
2026-01-08	78.2000	78.5000	78.2000	78.5000	0.000%	2	2	-15.987%