Dark

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

EOD

Sep 29, 2026

97.79+0.246%(+0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.9200	98.0500	97.7900	97.7900	+0.246%	3	746	0.000%
2026-09-28	97.5500	97.5500	97.5500	97.5500	+2.684%	1	746	+0.246%
2026-09-25	96.0000	96.0000	95.0000	95.0000	-7.353%	4	745	+2.937%
2026-09-24	103.6000	103.6000	102.5400	102.5400	+0.529%	77	744	-4.632%
2026-09-23	98.5000	102.0500	98.5000	102.0000	+0.059%	6	745	-4.127%
2026-09-22	102.9200	103.4200	101.9400	101.9400	+1.584%	42	742	-4.071%
2026-09-15	100.3500	100.3500	100.3500	100.3500	-2.345%	1	734	-2.551%
2026-09-11	102.7600	102.7600	102.7600	102.7600	+0.254%	1	733	-4.837%
2026-09-04	101.5200	102.5000	101.5200	102.5000	+4.507%	3	730	-4.595%
2026-09-03	97.5000	98.0800	97.5000	98.0800	-5.392%	6	730	-0.296%
2026-09-02	103.6700	103.6700	103.6700	103.6700	+3.370%	90	731	-5.672%
2026-08-31	99.6500	100.3000	99.5500	100.2900	+1.303%	85	641	-2.493%
2026-08-28	99.0000	99.0000	99.0000	99.0000	-5.938%	2	654	-1.222%
2026-08-27	105.2500	105.2500	105.2500	105.2500	-3.440%	1	655	-7.088%
2026-08-26	109.0000	109.0000	109.0000	109.0000	-1.188%	1	654	-10.284%
2026-08-25	110.3100	110.3100	110.3100	110.3100	-4.369%	1	654	-11.350%
2026-08-21	115.3500	115.3500	115.3500	115.3500	+0.304%	1	655	-15.223%
2026-08-20	115.0000	115.0000	115.0000	115.0000	-2.344%	1	654	-14.965%
2026-08-17	117.7600	117.7600	117.7600	117.7600	+5.652%	2	654	-16.958%
2026-08-13	109.6500	111.4600	108.6600	111.4600	+3.713%	9	656	-12.264%
2026-08-10	107.4700	107.4700	107.4700	107.4700	-1.809%	5	652	-9.007%
2026-08-07	108.6000	109.4500	108.6000	109.4500	-1.192%	45	657	-10.653%
2026-08-04	109.6800	111.6400	109.6800	110.7700	-2.103%	12	612	-11.718%
2026-08-03	112.2400	113.2500	112.2400	113.1500	-10.198%	159	605	-13.575%
2026-07-31	125.5000	126.0000	125.5000	126.0000	-3.151%	100	605	-22.389%
2026-07-30	134.2200	134.5000	129.0000	130.1000	-23.677%	111	600	-24.835%
2026-07-29	170.4600	170.4600	170.4600	170.4600	-0.519%	1	699	-42.632%
2026-07-20	171.3500	171.3500	171.3500	171.3500	-4.806%	1	700	-42.930%
2026-07-13	180.0000	180.0000	180.0000	180.0000	-0.799%	1	700	-45.672%
2026-07-10	181.4500	181.4500	181.4500	181.4500	-1.144%	1	700	-46.106%
2026-07-01	183.5500	183.5500	183.5500	183.5500	-10.363%	1	700	-46.723%
2026-06-25	203.8400	204.7800	203.8400	204.7700	+7.774%	7	701	-52.244%
2026-06-24	188.3800	190.0000	186.0000	190.0000	-1.145%	4	707	-48.532%
2026-06-22	191.0000	192.2000	190.0000	192.2000	+4.400%	15	705	-49.121%
2026-06-18	185.0000	186.0300	184.1000	184.1000	+2.255%	8	704	-46.882%
2026-06-17	180.0400	180.0400	180.0400	180.0400	+3.698%	1	704	-45.684%
2026-06-16	173.0000	173.6200	173.0000	173.6200	+1.920%	2	704	-43.676%
2026-06-15	169.1300	170.3500	169.1300	170.3500	-3.594%	2	704	-42.595%
2026-06-12	181.1500	181.1500	176.7000	176.7000	+0.267%	2	704	-44.658%
2026-06-11	176.7400	178.6800	176.2300	176.2300	+6.163%	954	703	-44.510%
2026-06-10	166.0000	166.0000	166.0000	166.0000	+0.533%	1	275	-41.090%
2026-06-09	165.0000	165.1200	165.0000	165.1200	+4.242%	2	276	-40.776%
2026-06-08	157.5800	158.9700	157.5800	158.4000	+4.211%	3	274	-38.264%
2026-06-05	151.0300	152.0800	151.0300	152.0000	+1.672%	9	274	-35.664%
2026-06-04	145.8700	149.5000	145.8700	149.5000	-0.512%	2	277	-34.589%
2026-06-03	145.0800	150.2700	145.0800	150.2700	+6.954%	11	277	-34.924%
2026-06-02	138.7900	140.5000	138.0000	140.5000	+9.972%	14	273	-30.399%
2026-06-01	124.2700	127.7600	124.2700	127.7600	-6.745%	36	272	-23.458%
2026-05-29	135.0000	137.0000	135.0000	137.0000	-9.987%	5	307	-28.620%
2026-05-21	152.2000	152.2000	152.2000	152.2000	+0.462%	1	303	-35.749%
2026-05-19	143.4100	151.5000	143.4100	151.5000	+2.935%	21	303	-35.452%
2026-05-18	147.0000	147.6000	146.9000	147.1800	+1.855%	73	293	-33.558%
2026-05-15	152.3100	152.4500	144.5000	144.5000	-9.051%	4	293	-32.325%
2026-05-14	158.7300	158.8800	158.7300	158.8800	+3.843%	2	303	-38.450%
2026-05-12	153.0000	153.0000	153.0000	153.0000	-0.630%	1	303	-36.085%
2026-05-11	153.9700	153.9700	153.9700	153.9700	+2.530%	1	303	-36.488%
2026-05-08	150.1700	150.1700	150.1700	150.1700	-1.210%	1	303	-34.880%
2026-05-06	152.8000	152.8000	152.0100	152.0100	+1.543%	4	303	-35.669%
2026-05-01	152.5000	152.5000	149.7000	149.7000	+1.574%	11	290	-34.676%
2026-04-29	147.4100	147.4100	147.3800	147.3800	+0.945%	2	290	-33.648%
2026-04-28	146.0000	146.0000	146.0000	146.0000	-1.736%	2	289	-33.021%
2026-04-27	147.0000	148.5800	147.0000	148.5800	-3.155%	2	291	-34.184%
2026-04-23	153.4200	153.4200	153.4200	153.4200	+4.155%	3	289	-36.260%
2026-04-21	147.3000	147.3000	147.3000	147.3000	+0.395%	1	293	-33.612%
2026-04-17	148.7500	148.7500	146.2500	146.7200	-13.882%	44	293	-33.349%
2026-04-14	171.6500	171.6500	170.3700	170.3700	-4.661%	4	253	-42.601%
2026-04-13	181.2500	181.2500	178.7000	178.7000	-5.734%	5	257	-45.277%
2026-04-02	189.5700	189.5700	189.5700	189.5700	+1.104%	20	234	-48.415%
2026-03-31	189.5700	189.5700	187.5000	187.5000	-4.483%	15	234	-47.845%
2026-03-27	194.0000	196.6400	194.0000	196.3000	+3.670%	14	219	-50.183%
2026-03-26	189.3500	189.3500	189.3500	189.3500	+3.810%	1	211	-48.355%
2026-03-24	180.0000	182.9000	180.0000	182.4000	+5.130%	12	210	-46.387%
2026-03-23	173.5000	173.5000	173.5000	173.5000	-0.190%	1	218	-43.637%
2026-03-20	173.8300	173.8300	173.8300	173.8300	+1.804%	1	217	-43.744%
2026-03-19	170.7500	170.7500	170.7500	170.7500	+5.356%	1	217	-42.729%
2026-03-12	162.0700	162.0700	162.0700	162.0700	-2.585%	1	216	-39.662%
2026-02-26	166.5400	166.7300	166.3700	166.3700	-0.846%	10	217	-41.221%
2026-02-25	167.7900	167.7900	167.7900	167.7900	-5.656%	1	217	-41.719%
2026-02-23	168.1500	177.8500	168.1500	177.8500	+8.116%	14	217	-45.015%
2026-02-20	164.4000	164.5000	164.4000	164.5000	-0.682%	2	217	-40.553%
2026-02-19	165.6300	165.6300	165.6300	165.6300	+1.086%	1	215	-40.959%
2026-02-18	163.8500	163.8500	163.8500	163.8500	-1.710%	1	214	-40.317%
2026-02-17	166.7000	166.7000	166.7000	166.7000	+1.938%	1	213	-41.338%
2026-02-13	163.5300	163.5300	163.5300	163.5300	-0.891%	50	167	-40.201%
2026-02-12	165.0000	165.0000	165.0000	165.0000	+2.580%	2	167	-40.733%
2026-02-11	160.8500	160.8500	160.8500	160.8500	+7.844%	1	169	-39.204%
2026-02-10	149.1500	149.1500	149.1500	149.1500	-3.275%	2	168	-34.435%
2026-02-09	154.2000	154.2000	154.2000	154.2000	-5.688%	5	166	-36.582%
2026-02-06	166.0200	166.1300	163.5000	163.5000	-2.742%	160	166	-40.190%
2026-02-05	158.6400	168.1100	158.0000	168.1100	+12.373%	27	71	-41.830%
2026-02-04	149.6000	149.6000	149.6000	149.6000	-3.046%	5	44	-34.632%
2026-02-03	152.8000	154.3000	152.8000	154.3000	+7.459%	4	39	-36.623%
2026-02-02	143.5900	143.5900	143.5900	143.5900	-1.075%	2	39	-31.896%
2026-01-29	143.0500	145.5700	143.0500	145.1500	+29.935%	12	37	-32.628%
2026-01-27	112.2000	112.2400	111.7100	111.7100	-3.063%	10	25	-12.461%
2026-01-26	115.2400	115.2400	115.2400	115.2400	-2.972%	10	21	-15.142%
2026-01-23	118.7700	118.7700	118.7700	118.7700	+3.278%	10	11	-17.664%
2026-01-13	115.0000	115.0000	115.0000	115.0000	0.000%	1	1	-14.965%