Dark

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

EOD

Sep 28, 2026

71.59+5.125%(+3.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.1000	73.1000	71.5100	71.5900	+5.125%	5	698	0.000%
2026-09-25	68.5400	69.7500	68.1000	68.1000	-9.742%	23	698	+5.125%
2026-09-24	75.0000	75.4500	75.0000	75.4500	+1.959%	41	690	-5.116%
2026-09-23	74.4200	74.8700	74.0000	74.0000	-1.648%	3	678	-3.257%
2026-09-22	75.0500	75.5800	74.3500	75.2400	-0.106%	69	677	-4.851%
2026-09-21	75.6500	75.6500	75.3200	75.3200	+0.027%	23	663	-4.952%
2026-09-18	75.0000	75.3000	74.9300	75.3000	-0.265%	5	642	-4.927%
2026-09-17	75.5000	75.5000	75.5000	75.5000	-3.205%	1	647	-5.179%
2026-09-16	76.9100	78.0800	76.9100	78.0000	+4.698%	16	648	-8.218%
2026-09-15	74.0000	74.5000	73.9000	74.5000	+4.342%	12	642	-3.906%
2026-09-14	73.0000	73.0000	71.4000	71.4000	-6.728%	16	641	+0.266%
2026-09-11	76.9700	76.9700	76.3000	76.5500	-2.509%	6	641	-6.479%
2026-09-10	79.8000	79.8000	78.5200	78.5200	+0.294%	2	641	-8.826%
2026-09-09	78.5800	78.5900	78.2900	78.2900	+0.179%	4	642	-8.558%
2026-09-08	78.3600	79.0000	78.1200	78.1500	+3.951%	192	642	-8.394%
2026-09-04	74.5800	75.1800	74.5800	75.1800	+5.486%	5	684	-4.775%
2026-09-03	72.4500	72.4500	71.2700	71.2700	-7.345%	14	684	+0.449%
2026-09-02	76.8600	76.9200	76.6500	76.9200	+1.277%	7	677	-6.929%
2026-09-01	76.8500	76.9100	75.8500	75.9500	+1.946%	97	676	-5.741%
2026-08-31	75.1500	75.1500	74.0800	74.5000	+0.296%	7	622	-3.906%
2026-08-28	75.5000	75.5000	73.6000	74.2800	-3.532%	38	615	-3.621%
2026-08-27	78.0000	79.1600	76.7500	77.0000	-3.315%	18	581	-7.026%
2026-08-26	80.8000	80.8000	79.6400	79.6400	-3.467%	6	573	-10.108%
2026-08-25	82.5000	82.5000	82.5000	82.5000	-3.734%	2	570	-13.224%
2026-08-21	87.1000	87.1000	85.7000	85.7000	-0.580%	2	568	-16.464%
2026-08-20	86.2000	86.2000	86.2000	86.2000	+1.055%	1	568	-16.949%
2026-08-19	86.7000	86.7000	85.3000	85.3000	-1.387%	2	568	-16.073%
2026-08-18	86.5000	86.5000	86.5000	86.5000	-2.094%	1	568	-17.237%
2026-08-17	84.5000	88.3500	84.5000	88.3500	+8.672%	5	568	-18.970%
2026-08-14	81.9500	82.0000	81.3000	81.3000	-1.311%	103	568	-11.943%
2026-08-13	82.3800	82.3800	82.3800	82.3800	-1.987%	16	568	-13.098%
2026-08-12	82.7500	84.0500	82.0700	84.0500	+1.022%	26	552	-14.825%
2026-08-11	81.5000	83.2000	81.5000	83.2000	+2.856%	4	551	-13.954%
2026-08-10	80.8000	80.8900	79.0000	80.8900	-2.425%	42	551	-11.497%
2026-08-07	82.9000	83.8300	82.9000	82.9000	-1.893%	13	577	-13.643%
2026-08-06	84.5200	84.5200	84.5000	84.5000	-3.340%	14	570	-15.278%
2026-08-05	88.4500	88.4500	87.4200	87.4200	+4.532%	2	556	-18.108%
2026-08-04	87.6500	87.6500	82.6000	83.6300	-1.415%	26	555	-14.397%
2026-08-03	86.3600	86.3600	84.6400	84.8300	-10.668%	102	540	-15.608%
2026-07-31	97.3000	97.3000	94.9500	94.9600	-3.789%	5	559	-24.610%
2026-07-30	107.0000	107.0000	97.5000	98.7000	-27.426%	22	560	-27.467%
2026-07-29	137.9300	137.9300	134.8000	136.0000	+3.030%	4	570	-47.360%
2026-07-28	137.9500	137.9500	132.0000	132.0000	-3.825%	12	570	-45.765%
2026-07-27	139.6000	139.6000	137.2500	137.2500	-4.068%	10	578	-47.840%
2026-07-24	143.0700	143.0700	143.0700	143.0700	-0.996%	1	581	-49.962%
2026-07-23	140.3200	145.0000	140.3200	144.5100	+2.905%	12	578	-50.460%
2026-07-22	140.4300	140.4300	140.4300	140.4300	+4.038%	1	580	-49.021%
2026-07-21	134.9800	134.9800	134.9800	134.9800	+0.731%	1	579	-46.963%
2026-07-20	134.0000	134.0000	134.0000	134.0000	-3.451%	2	579	-46.575%
2026-07-17	139.8600	139.8600	138.7900	138.7900	+4.644%	3	581	-48.418%
2026-07-16	137.9500	139.1000	132.6300	132.6300	-3.394%	16	580	-46.023%
2026-07-15	140.4100	140.4800	136.8200	137.2900	-4.161%	99	579	-47.855%
2026-07-14	146.3200	146.3200	143.2500	143.2500	+2.336%	4	537	-50.024%
2026-07-13	139.9800	139.9800	139.9800	139.9800	-2.453%	1	538	-48.857%
2026-07-10	140.1100	144.0000	140.1100	143.5000	-1.733%	3	539	-50.111%
2026-07-09	148.0000	148.6600	146.0300	146.0300	+2.628%	19	538	-50.976%
2026-07-06	142.2900	142.2900	142.2900	142.2900	+0.629%	1	552	-49.687%
2026-07-02	141.4000	141.4000	141.4000	141.4000	-6.667%	10	551	-49.371%
2026-06-30	151.5000	151.5000	151.5000	151.5000	+0.265%	6	551	-52.746%
2026-06-29	144.5500	151.1000	144.5500	151.1000	+0.633%	9	545	-52.621%
2026-06-26	158.5700	158.7300	150.1500	150.1500	-9.000%	4	537	-52.321%
2026-06-25	163.7500	165.0000	163.7500	165.0000	+8.624%	2	535	-56.612%
2026-06-22	151.0000	151.9000	151.0000	151.9000	+4.041%	15	533	-52.870%
2026-06-18	146.0000	146.0000	146.0000	146.0000	+2.098%	1	502	-50.966%
2026-06-17	141.4500	143.0000	141.2000	143.0000	+4.685%	17	502	-49.937%
2026-06-16	136.6500	136.9000	136.3500	136.6000	+2.962%	29	502	-47.592%
2026-06-15	132.5000	132.6700	132.5000	132.6700	-4.209%	4	488	-46.039%
2026-06-12	139.0800	139.0800	138.5000	138.5000	+0.022%	7	486	-48.310%
2026-06-11	137.3200	139.6000	137.1500	138.4700	+5.880%	70	481	-48.299%
2026-06-10	130.7800	130.7800	130.7800	130.7800	+0.407%	1	445	-45.259%
2026-06-09	130.2500	130.2500	130.2500	130.2500	+6.335%	20	444	-45.036%
2026-06-08	121.5100	122.4900	121.5100	122.4900	+7.269%	5	424	-41.554%
2026-06-04	114.2500	114.2500	114.1900	114.1900	-0.401%	2	421	-37.306%
2026-06-03	108.8500	115.2300	108.8500	114.6500	+7.451%	9	421	-37.558%
2026-06-02	103.4400	106.7000	103.4400	106.7000	+9.324%	12	422	-32.905%
2026-06-01	97.0000	97.6000	97.0000	97.6000	-5.901%	9	410	-26.650%
2026-05-29	102.8800	103.7200	102.8800	103.7200	-9.352%	4	412	-30.978%
2026-05-28	114.4200	114.4200	114.4200	114.4200	-3.816%	5	411	-37.432%
2026-05-27	118.9800	119.1000	118.7400	118.9600	+1.675%	20	416	-39.820%
2026-05-26	116.6300	117.0000	116.6300	117.0000	+1.739%	3	410	-38.812%
2026-05-22	114.4900	115.0000	114.3300	115.0000	-0.390%	30	411	-37.748%
2026-05-20	117.0000	117.0000	115.4500	115.4500	+0.830%	2	401	-37.990%
2026-05-18	113.6400	114.5000	113.6400	114.5000	+3.667%	20	403	-37.476%
2026-05-15	110.4500	110.4500	110.4500	110.4500	-7.457%	1	403	-35.183%
2026-05-14	119.3500	119.3500	119.3500	119.3500	-1.770%	1	394	-40.017%
2026-05-13	123.0000	123.0000	121.5000	121.5000	+2.144%	3	395	-41.078%
2026-05-12	119.3800	119.3800	118.9500	118.9500	+0.380%	11	395	-39.815%
2026-05-11	120.4000	120.4000	118.4000	118.5000	+3.756%	96	395	-39.586%
2026-05-08	115.5900	115.5900	114.2100	114.2100	+2.064%	4	403	-37.317%
2026-05-07	111.5000	111.9000	110.1800	111.9000	-3.618%	5	401	-36.023%
2026-05-06	115.7500	116.1000	115.7500	116.1000	-0.922%	4	404	-38.338%
2026-05-05	117.1800	117.1800	117.1800	117.1800	+0.068%	2	404	-38.906%
2026-05-04	115.6200	117.1000	113.1600	117.1000	+0.861%	69	402	-38.864%
2026-05-01	117.9200	117.9200	115.5500	116.1000	-2.910%	14	369	-38.338%
2026-04-30	118.5100	124.7100	118.5100	119.5800	+5.636%	62	369	-40.132%
2026-04-29	113.7800	114.1700	113.2000	113.2000	+1.506%	14	371	-36.758%
2026-04-28	111.5200	111.5200	111.5200	111.5200	-1.978%	1	361	-35.805%
2026-04-27	115.1900	115.7800	113.2500	113.7700	-0.246%	87	360	-37.075%
2026-04-24	116.5000	116.5000	114.0500	114.0500	-0.835%	2	324	-37.229%
2026-04-23	115.0100	115.0100	115.0100	115.0100	+5.883%	1	326	-37.753%
2026-04-22	109.7500	109.7500	108.6200	108.6200	-6.764%	2	326	-34.091%
2026-04-20	116.8500	116.8500	116.5000	116.5000	+3.079%	4	327	-38.549%
2026-04-17	113.7200	113.7200	113.0200	113.0200	-2.703%	3	330	-36.657%
2026-04-16	118.3600	118.3600	116.1600	116.1600	-3.809%	33	333	-38.369%
2026-04-15	125.5000	125.5000	120.4900	120.7600	-12.941%	40	360	-40.717%
2026-04-13	138.5700	138.7100	138.5700	138.7100	-3.867%	2	333	-48.389%
2026-04-10	142.9100	144.2900	142.3600	144.2900	-1.171%	12	332	-50.385%
2026-04-09	146.0100	146.0100	145.9300	146.0000	+5.606%	6	326	-50.966%
2026-04-08	137.0000	138.2500	137.0000	138.2500	-4.655%	11	330	-48.217%
2026-04-01	145.0000	145.0000	145.0000	145.0000	-2.126%	1	339	-50.628%
2026-03-31	148.1500	148.1500	148.1500	148.1500	-3.031%	2	338	-51.677%
2026-03-30	152.7800	152.7800	152.7800	152.7800	-1.362%	1	340	-53.142%
2026-03-27	150.6000	155.0000	150.6000	154.8900	+4.747%	88	341	-53.780%
2026-03-26	145.2200	147.8700	145.2200	147.8700	+2.332%	4	260	-51.586%
2026-03-25	142.3500	144.5000	142.3500	144.5000	+1.546%	7	258	-50.457%
2026-03-24	142.4200	142.9700	142.3000	142.3000	+4.933%	5	251	-49.691%
2026-03-23	135.6100	135.6100	135.6100	135.6100	-2.136%	3	248	-47.209%
2026-03-20	136.5000	138.5700	134.5000	138.5700	+4.977%	43	251	-48.337%
2026-03-19	132.5700	132.5700	132.0000	132.0000	+1.080%	6	216	-45.765%
2026-03-18	127.4500	130.5900	127.4500	130.5900	+3.348%	25	213	-45.180%
2026-03-17	126.3600	126.3600	126.3600	126.3600	+0.302%	1	196	-43.344%
2026-03-12	125.9800	125.9800	125.9800	125.9800	-0.725%	1	196	-43.174%
2026-03-09	125.8700	126.9000	125.8700	126.9000	+1.366%	2	197	-43.586%
2026-03-06	124.5000	125.1900	124.5000	125.1900	+0.554%	29	199	-42.815%
2026-03-05	125.2500	125.2500	124.5000	124.5000	-1.167%	3	170	-42.498%
2026-03-04	126.0500	126.0500	125.9700	125.9700	-6.014%	2	167	-43.169%
2026-02-27	134.0400	134.0400	134.0300	134.0300	+3.100%	2	165	-46.587%
2026-02-26	130.0000	130.0000	130.0000	130.0000	+1.167%	1	163	-44.931%
2026-02-25	128.5000	128.5000	128.5000	128.5000	-7.507%	1	161	-44.288%
2026-02-23	138.9300	138.9300	138.9300	138.9300	+7.698%	1	161	-48.470%
2026-02-20	129.0000	129.0000	129.0000	129.0000	+1.296%	6	160	-44.504%
2026-02-19	125.7500	127.3500	125.2100	127.3500	+0.911%	5	154	-43.785%
2026-02-13	128.8000	128.8000	126.2000	126.2000	-1.020%	6	160	-43.273%
2026-02-12	126.5900	127.5000	125.5000	127.5000	+1.992%	7	160	-43.851%
2026-02-11	124.2000	125.0100	124.2000	125.0100	+8.140%	2	153	-42.733%
2026-02-10	115.6000	115.6000	115.6000	115.6000	-0.730%	1	152	-38.071%
2026-02-09	121.0000	121.0500	116.4500	116.4500	-7.872%	3	151	-38.523%
2026-02-06	128.4500	128.5500	126.1200	126.4000	-3.511%	18	151	-43.362%
2026-02-05	121.2500	131.0000	121.2500	131.0000	+14.561%	7	135	-45.351%
2026-02-04	114.6700	115.6100	114.3500	114.3500	-0.131%	13	134	-37.394%
2026-02-03	114.5000	114.5000	114.5000	114.5000	+4.950%	2	125	-37.476%
2026-02-02	108.9500	109.4900	108.9500	109.1000	+1.982%	4	123	-34.381%
2026-01-30	104.0000	106.9800	103.0000	106.9800	-0.944%	41	123	-33.081%
2026-01-29	105.1000	112.3100	105.1000	108.0000	+29.527%	12	82	-33.713%
2026-01-28	83.5600	84.6000	82.0000	83.3800	+0.700%	23	73	-14.140%
2026-01-27	84.5800	84.7000	82.8000	82.8000	-4.156%	17	55	-13.539%
2026-01-26	89.1200	89.2200	86.3900	86.3900	-1.707%	8	49	-17.132%
2026-01-23	93.1800	93.5500	87.8900	87.8900	-7.969%	11	42	-18.546%
2026-01-22	95.5000	95.5000	95.5000	95.5000	-3.798%	1	34	-25.037%
2026-01-21	93.4500	99.2700	93.4500	99.2700	+8.492%	9	33	-27.884%
2026-01-20	93.6000	95.0500	91.5000	91.5000	+0.055%	10	31	-21.760%
2026-01-15	91.1000	91.4500	91.0800	91.4500	-0.186%	3	25	-21.717%
2026-01-14	90.5900	91.6200	90.5900	91.6200	+3.584%	12	22	-21.862%
2026-01-13	84.0000	88.5000	84.0000	88.4500	+7.186%	16	12	-19.062%
2026-01-12	81.4900	82.5200	81.4900	82.5200	-0.012%	2	4	-13.245%
2026-01-09	84.0000	84.0000	82.5300	82.5300	0.000%	2	2	-13.256%