Dark

MSFT20281215P500
MSFT Dec 15 2028 500.00 Put (MSFT281215P00500000)
option OPRA

EOD

Aug 3, 2026

84.83-10.668%(-10.13)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	86.3600	86.3600	84.6400	84.8300	-10.668%	102	540	0.000%
2026-07-31	97.3000	97.3000	94.9500	94.9600	-3.789%	5	559	-10.668%
2026-07-30	107.0000	107.0000	97.5000	98.7000	-27.426%	22	560	-14.053%
2026-07-29	137.9300	137.9300	134.8000	136.0000	+3.030%	4	570	-37.625%
2026-07-28	137.9500	137.9500	132.0000	132.0000	-3.825%	12	570	-35.735%
2026-07-27	139.6000	139.6000	137.2500	137.2500	-4.068%	10	578	-38.193%
2026-07-24	143.0700	143.0700	143.0700	143.0700	-0.996%	1	581	-40.707%
2026-07-23	140.3200	145.0000	140.3200	144.5100	+2.905%	12	578	-41.298%
2026-07-22	140.4300	140.4300	140.4300	140.4300	+4.038%	1	580	-39.593%
2026-07-21	134.9800	134.9800	134.9800	134.9800	+0.731%	1	579	-37.154%
2026-07-20	134.0000	134.0000	134.0000	134.0000	-3.451%	2	579	-36.694%
2026-07-17	139.8600	139.8600	138.7900	138.7900	+4.644%	3	581	-38.879%
2026-07-16	137.9500	139.1000	132.6300	132.6300	-3.394%	16	580	-36.040%
2026-07-15	140.4100	140.4800	136.8200	137.2900	-4.161%	99	579	-38.211%
2026-07-14	146.3200	146.3200	143.2500	143.2500	+2.336%	4	537	-40.782%
2026-07-13	139.9800	139.9800	139.9800	139.9800	-2.453%	1	538	-39.398%
2026-07-10	140.1100	144.0000	140.1100	143.5000	-1.733%	3	539	-40.885%
2026-07-09	148.0000	148.6600	146.0300	146.0300	+2.628%	19	538	-41.909%
2026-07-06	142.2900	142.2900	142.2900	142.2900	+0.629%	1	552	-40.382%
2026-07-02	141.4000	141.4000	141.4000	141.4000	-6.667%	10	551	-40.007%
2026-06-30	151.5000	151.5000	151.5000	151.5000	+0.265%	6	551	-44.007%
2026-06-29	144.5500	151.1000	144.5500	151.1000	+0.633%	9	545	-43.858%
2026-06-26	158.5700	158.7300	150.1500	150.1500	-9.000%	4	537	-43.503%
2026-06-25	163.7500	165.0000	163.7500	165.0000	+8.624%	2	535	-48.588%
2026-06-22	151.0000	151.9000	151.0000	151.9000	+4.041%	15	533	-44.154%
2026-06-18	146.0000	146.0000	146.0000	146.0000	+2.098%	1	502	-41.897%
2026-06-17	141.4500	143.0000	141.2000	143.0000	+4.685%	17	502	-40.678%
2026-06-16	136.6500	136.9000	136.3500	136.6000	+2.962%	29	502	-37.899%
2026-06-15	132.5000	132.6700	132.5000	132.6700	-4.209%	4	488	-36.059%
2026-06-12	139.0800	139.0800	138.5000	138.5000	+0.022%	7	486	-38.751%
2026-06-11	137.3200	139.6000	137.1500	138.4700	+5.880%	70	481	-38.738%
2026-06-10	130.7800	130.7800	130.7800	130.7800	+0.407%	1	445	-35.135%
2026-06-09	130.2500	130.2500	130.2500	130.2500	+6.335%	20	444	-34.871%
2026-06-08	121.5100	122.4900	121.5100	122.4900	+7.269%	5	424	-30.745%
2026-06-04	114.2500	114.2500	114.1900	114.1900	-0.401%	2	421	-25.712%
2026-06-03	108.8500	115.2300	108.8500	114.6500	+7.451%	9	421	-26.010%
2026-06-02	103.4400	106.7000	103.4400	106.7000	+9.324%	12	422	-20.497%
2026-06-01	97.0000	97.6000	97.0000	97.6000	-5.901%	9	410	-13.084%
2026-05-29	102.8800	103.7200	102.8800	103.7200	-9.352%	4	412	-18.212%
2026-05-28	114.4200	114.4200	114.4200	114.4200	-3.816%	5	411	-25.861%
2026-05-27	118.9800	119.1000	118.7400	118.9600	+1.675%	20	416	-28.690%
2026-05-26	116.6300	117.0000	116.6300	117.0000	+1.739%	3	410	-27.496%
2026-05-22	114.4900	115.0000	114.3300	115.0000	-0.390%	30	411	-26.235%
2026-05-20	117.0000	117.0000	115.4500	115.4500	+0.830%	2	401	-26.522%
2026-05-18	113.6400	114.5000	113.6400	114.5000	+3.667%	20	403	-25.913%
2026-05-15	110.4500	110.4500	110.4500	110.4500	-7.457%	1	403	-23.196%
2026-05-14	119.3500	119.3500	119.3500	119.3500	-1.770%	1	394	-28.923%
2026-05-13	123.0000	123.0000	121.5000	121.5000	+2.144%	3	395	-30.181%
2026-05-12	119.3800	119.3800	118.9500	118.9500	+0.380%	11	395	-28.684%
2026-05-11	120.4000	120.4000	118.4000	118.5000	+3.756%	96	395	-28.414%
2026-05-08	115.5900	115.5900	114.2100	114.2100	+2.064%	4	403	-25.725%
2026-05-07	111.5000	111.9000	110.1800	111.9000	-3.618%	5	401	-24.191%
2026-05-06	115.7500	116.1000	115.7500	116.1000	-0.922%	4	404	-26.934%
2026-05-05	117.1800	117.1800	117.1800	117.1800	+0.068%	2	404	-27.607%
2026-05-04	115.6200	117.1000	113.1600	117.1000	+0.861%	69	402	-27.558%
2026-05-01	117.9200	117.9200	115.5500	116.1000	-2.910%	14	369	-26.934%
2026-04-30	118.5100	124.7100	118.5100	119.5800	+5.636%	62	369	-29.060%
2026-04-29	113.7800	114.1700	113.2000	113.2000	+1.506%	14	371	-25.062%
2026-04-28	111.5200	111.5200	111.5200	111.5200	-1.978%	1	361	-23.933%
2026-04-27	115.1900	115.7800	113.2500	113.7700	-0.246%	87	360	-25.437%
2026-04-24	116.5000	116.5000	114.0500	114.0500	-0.835%	2	324	-25.620%
2026-04-23	115.0100	115.0100	115.0100	115.0100	+5.883%	1	326	-26.241%
2026-04-22	109.7500	109.7500	108.6200	108.6200	-6.764%	2	326	-21.902%
2026-04-20	116.8500	116.8500	116.5000	116.5000	+3.079%	4	327	-27.185%
2026-04-17	113.7200	113.7200	113.0200	113.0200	-2.703%	3	330	-24.942%
2026-04-16	118.3600	118.3600	116.1600	116.1600	-3.809%	33	333	-26.971%
2026-04-15	125.5000	125.5000	120.4900	120.7600	-12.941%	40	360	-29.753%
2026-04-13	138.5700	138.7100	138.5700	138.7100	-3.867%	2	333	-38.844%
2026-04-10	142.9100	144.2900	142.3600	144.2900	-1.171%	12	332	-41.209%
2026-04-09	146.0100	146.0100	145.9300	146.0000	+5.606%	6	326	-41.897%
2026-04-08	137.0000	138.2500	137.0000	138.2500	-4.655%	11	330	-38.640%
2026-04-01	145.0000	145.0000	145.0000	145.0000	-2.126%	1	339	-41.497%
2026-03-31	148.1500	148.1500	148.1500	148.1500	-3.031%	2	338	-42.740%
2026-03-30	152.7800	152.7800	152.7800	152.7800	-1.362%	1	340	-44.476%
2026-03-27	150.6000	155.0000	150.6000	154.8900	+4.747%	88	341	-45.232%
2026-03-26	145.2200	147.8700	145.2200	147.8700	+2.332%	4	260	-42.632%
2026-03-25	142.3500	144.5000	142.3500	144.5000	+1.546%	7	258	-41.294%
2026-03-24	142.4200	142.9700	142.3000	142.3000	+4.933%	5	251	-40.387%
2026-03-23	135.6100	135.6100	135.6100	135.6100	-2.136%	3	248	-37.446%
2026-03-20	136.5000	138.5700	134.5000	138.5700	+4.977%	43	251	-38.782%
2026-03-19	132.5700	132.5700	132.0000	132.0000	+1.080%	6	216	-35.735%
2026-03-18	127.4500	130.5900	127.4500	130.5900	+3.348%	25	213	-35.041%
2026-03-17	126.3600	126.3600	126.3600	126.3600	+0.302%	1	196	-32.866%
2026-03-12	125.9800	125.9800	125.9800	125.9800	-0.725%	1	196	-32.664%
2026-03-09	125.8700	126.9000	125.8700	126.9000	+1.366%	2	197	-33.152%
2026-03-06	124.5000	125.1900	124.5000	125.1900	+0.554%	29	199	-32.239%
2026-03-05	125.2500	125.2500	124.5000	124.5000	-1.167%	3	170	-31.863%
2026-03-04	126.0500	126.0500	125.9700	125.9700	-6.014%	2	167	-32.659%
2026-02-27	134.0400	134.0400	134.0300	134.0300	+3.100%	2	165	-36.708%
2026-02-26	130.0000	130.0000	130.0000	130.0000	+1.167%	1	163	-34.746%
2026-02-25	128.5000	128.5000	128.5000	128.5000	-7.507%	1	161	-33.984%
2026-02-23	138.9300	138.9300	138.9300	138.9300	+7.698%	1	161	-38.940%
2026-02-20	129.0000	129.0000	129.0000	129.0000	+1.296%	6	160	-34.240%
2026-02-19	125.7500	127.3500	125.2100	127.3500	+0.911%	5	154	-33.388%
2026-02-13	128.8000	128.8000	126.2000	126.2000	-1.020%	6	160	-32.781%
2026-02-12	126.5900	127.5000	125.5000	127.5000	+1.992%	7	160	-33.467%
2026-02-11	124.2000	125.0100	124.2000	125.0100	+8.140%	2	153	-32.141%
2026-02-10	115.6000	115.6000	115.6000	115.6000	-0.730%	1	152	-26.618%
2026-02-09	121.0000	121.0500	116.4500	116.4500	-7.872%	3	151	-27.153%
2026-02-06	128.4500	128.5500	126.1200	126.4000	-3.511%	18	151	-32.888%
2026-02-05	121.2500	131.0000	121.2500	131.0000	+14.561%	7	135	-35.244%
2026-02-04	114.6700	115.6100	114.3500	114.3500	-0.131%	13	134	-25.815%
2026-02-03	114.5000	114.5000	114.5000	114.5000	+4.950%	2	125	-25.913%
2026-02-02	108.9500	109.4900	108.9500	109.1000	+1.982%	4	123	-22.246%
2026-01-30	104.0000	106.9800	103.0000	106.9800	-0.944%	41	123	-20.705%
2026-01-29	105.1000	112.3100	105.1000	108.0000	+29.527%	12	82	-21.454%
2026-01-28	83.5600	84.6000	82.0000	83.3800	+0.700%	23	73	+1.739%
2026-01-27	84.5800	84.7000	82.8000	82.8000	-4.156%	17	55	+2.452%
2026-01-26	89.1200	89.2200	86.3900	86.3900	-1.707%	8	49	-1.806%
2026-01-23	93.1800	93.5500	87.8900	87.8900	-7.969%	11	42	-3.482%
2026-01-22	95.5000	95.5000	95.5000	95.5000	-3.798%	1	34	-11.173%
2026-01-21	93.4500	99.2700	93.4500	99.2700	+8.492%	9	33	-14.546%
2026-01-20	93.6000	95.0500	91.5000	91.5000	+0.055%	10	31	-7.290%
2026-01-15	91.1000	91.4500	91.0800	91.4500	-0.186%	3	25	-7.239%
2026-01-14	90.5900	91.6200	90.5900	91.6200	+3.584%	12	22	-7.411%
2026-01-13	84.0000	88.5000	84.0000	88.4500	+7.186%	16	12	-4.093%
2026-01-12	81.4900	82.5200	81.4900	82.5200	-0.012%	2	4	+2.799%
2026-01-09	84.0000	84.0000	82.5300	82.5300	0.000%	2	2	+2.787%