Dark

MSFT20281215P550
MSFT Dec 15 2028 550.00 Put (MSFT281215P00550000)
option OPRA

EOD

Aug 3, 2026

113.15-10.198%(-12.85)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	112.2400	113.2500	112.2400	113.1500	-10.198%	159	605	0.000%
2026-07-31	125.5000	126.0000	125.5000	126.0000	-3.151%	100	605	-10.198%
2026-07-30	134.2200	134.5000	129.0000	130.1000	-23.677%	111	600	-13.028%
2026-07-29	170.4600	170.4600	170.4600	170.4600	-0.519%	1	699	-33.621%
2026-07-20	171.3500	171.3500	171.3500	171.3500	-4.806%	1	700	-33.966%
2026-07-13	180.0000	180.0000	180.0000	180.0000	-0.799%	1	700	-37.139%
2026-07-10	181.4500	181.4500	181.4500	181.4500	-1.144%	1	700	-37.641%
2026-07-01	183.5500	183.5500	183.5500	183.5500	-10.363%	1	700	-38.355%
2026-06-25	203.8400	204.7800	203.8400	204.7700	+7.774%	7	701	-44.743%
2026-06-24	188.3800	190.0000	186.0000	190.0000	-1.145%	4	707	-40.447%
2026-06-22	191.0000	192.2000	190.0000	192.2000	+4.400%	15	705	-41.129%
2026-06-18	185.0000	186.0300	184.1000	184.1000	+2.255%	8	704	-38.539%
2026-06-17	180.0400	180.0400	180.0400	180.0400	+3.698%	1	704	-37.153%
2026-06-16	173.0000	173.6200	173.0000	173.6200	+1.920%	2	704	-34.829%
2026-06-15	169.1300	170.3500	169.1300	170.3500	-3.594%	2	704	-33.578%
2026-06-12	181.1500	181.1500	176.7000	176.7000	+0.267%	2	704	-35.965%
2026-06-11	176.7400	178.6800	176.2300	176.2300	+6.163%	954	703	-35.794%
2026-06-10	166.0000	166.0000	166.0000	166.0000	+0.533%	1	275	-31.837%
2026-06-09	165.0000	165.1200	165.0000	165.1200	+4.242%	2	276	-31.474%
2026-06-08	157.5800	158.9700	157.5800	158.4000	+4.211%	3	274	-28.567%
2026-06-05	151.0300	152.0800	151.0300	152.0000	+1.672%	9	274	-25.559%
2026-06-04	145.8700	149.5000	145.8700	149.5000	-0.512%	2	277	-24.314%
2026-06-03	145.0800	150.2700	145.0800	150.2700	+6.954%	11	277	-24.702%
2026-06-02	138.7900	140.5000	138.0000	140.5000	+9.972%	14	273	-19.466%
2026-06-01	124.2700	127.7600	124.2700	127.7600	-6.745%	36	272	-11.436%
2026-05-29	135.0000	137.0000	135.0000	137.0000	-9.987%	5	307	-17.409%
2026-05-21	152.2000	152.2000	152.2000	152.2000	+0.462%	1	303	-25.657%
2026-05-19	143.4100	151.5000	143.4100	151.5000	+2.935%	21	303	-25.314%
2026-05-18	147.0000	147.6000	146.9000	147.1800	+1.855%	73	293	-23.121%
2026-05-15	152.3100	152.4500	144.5000	144.5000	-9.051%	4	293	-21.696%
2026-05-14	158.7300	158.8800	158.7300	158.8800	+3.843%	2	303	-28.783%
2026-05-12	153.0000	153.0000	153.0000	153.0000	-0.630%	1	303	-26.046%
2026-05-11	153.9700	153.9700	153.9700	153.9700	+2.530%	1	303	-26.512%
2026-05-08	150.1700	150.1700	150.1700	150.1700	-1.210%	1	303	-24.652%
2026-05-06	152.8000	152.8000	152.0100	152.0100	+1.543%	4	303	-25.564%
2026-05-01	152.5000	152.5000	149.7000	149.7000	+1.574%	11	290	-24.415%
2026-04-29	147.4100	147.4100	147.3800	147.3800	+0.945%	2	290	-23.226%
2026-04-28	146.0000	146.0000	146.0000	146.0000	-1.736%	2	289	-22.500%
2026-04-27	147.0000	148.5800	147.0000	148.5800	-3.155%	2	291	-23.846%
2026-04-23	153.4200	153.4200	153.4200	153.4200	+4.155%	3	289	-26.248%
2026-04-21	147.3000	147.3000	147.3000	147.3000	+0.395%	1	293	-23.184%
2026-04-17	148.7500	148.7500	146.2500	146.7200	-13.882%	44	293	-22.880%
2026-04-14	171.6500	171.6500	170.3700	170.3700	-4.661%	4	253	-33.586%
2026-04-13	181.2500	181.2500	178.7000	178.7000	-5.734%	5	257	-36.682%
2026-04-02	189.5700	189.5700	189.5700	189.5700	+1.104%	20	234	-40.312%
2026-03-31	189.5700	189.5700	187.5000	187.5000	-4.483%	15	234	-39.653%
2026-03-27	194.0000	196.6400	194.0000	196.3000	+3.670%	14	219	-42.359%
2026-03-26	189.3500	189.3500	189.3500	189.3500	+3.810%	1	211	-40.243%
2026-03-24	180.0000	182.9000	180.0000	182.4000	+5.130%	12	210	-37.966%
2026-03-23	173.5000	173.5000	173.5000	173.5000	-0.190%	1	218	-34.784%
2026-03-20	173.8300	173.8300	173.8300	173.8300	+1.804%	1	217	-34.908%
2026-03-19	170.7500	170.7500	170.7500	170.7500	+5.356%	1	217	-33.734%
2026-03-12	162.0700	162.0700	162.0700	162.0700	-2.585%	1	216	-30.184%
2026-02-26	166.5400	166.7300	166.3700	166.3700	-0.846%	10	217	-31.989%
2026-02-25	167.7900	167.7900	167.7900	167.7900	-5.656%	1	217	-32.565%
2026-02-23	168.1500	177.8500	168.1500	177.8500	+8.116%	14	217	-36.379%
2026-02-20	164.4000	164.5000	164.4000	164.5000	-0.682%	2	217	-31.216%
2026-02-19	165.6300	165.6300	165.6300	165.6300	+1.086%	1	215	-31.685%
2026-02-18	163.8500	163.8500	163.8500	163.8500	-1.710%	1	214	-30.943%
2026-02-17	166.7000	166.7000	166.7000	166.7000	+1.938%	1	213	-32.124%
2026-02-13	163.5300	163.5300	163.5300	163.5300	-0.891%	50	167	-30.808%
2026-02-12	165.0000	165.0000	165.0000	165.0000	+2.580%	2	167	-31.424%
2026-02-11	160.8500	160.8500	160.8500	160.8500	+7.844%	1	169	-29.655%
2026-02-10	149.1500	149.1500	149.1500	149.1500	-3.275%	2	168	-24.137%
2026-02-09	154.2000	154.2000	154.2000	154.2000	-5.688%	5	166	-26.621%
2026-02-06	166.0200	166.1300	163.5000	163.5000	-2.742%	160	166	-30.795%
2026-02-05	158.6400	168.1100	158.0000	168.1100	+12.373%	27	71	-32.693%
2026-02-04	149.6000	149.6000	149.6000	149.6000	-3.046%	5	44	-24.365%
2026-02-03	152.8000	154.3000	152.8000	154.3000	+7.459%	4	39	-26.669%
2026-02-02	143.5900	143.5900	143.5900	143.5900	-1.075%	2	39	-21.199%
2026-01-29	143.0500	145.5700	143.0500	145.1500	+29.935%	12	37	-22.046%
2026-01-27	112.2000	112.2400	111.7100	111.7100	-3.063%	10	25	+1.289%
2026-01-26	115.2400	115.2400	115.2400	115.2400	-2.972%	10	21	-1.814%
2026-01-23	118.7700	118.7700	118.7700	118.7700	+3.278%	10	11	-4.732%
2026-01-13	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-1.609%