Dark

MSFT20281215P600
MSFT Dec 15 2028 600.00 Put (MSFT281215P00600000)
option OPRA

EOD

Sep 29, 2026

127.33-0.949%(-1.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	127.3300	127.3300	127.3300	127.3300	-0.949%	12	1,385	0.000%
2026-09-28	128.5500	128.5500	128.5500	128.5500	+1.101%	14	1,385	-0.949%
2026-09-25	127.1500	127.1500	127.1500	127.1500	-5.112%	1	1,381	+0.142%
2026-09-22	134.0000	134.0000	134.0000	134.0000	+4.443%	2	1,382	-4.978%
2026-09-14	128.2000	128.3000	128.2000	128.3000	-0.226%	14	1,381	-0.756%
2026-09-03	127.7700	128.5900	127.7700	128.5900	-4.783%	26	1,377	-0.980%
2026-09-01	135.0500	135.0500	134.5900	135.0500	+3.439%	15	1,364	-5.716%
2026-08-31	130.5700	130.5700	130.5600	130.5600	-4.106%	5	1,355	-2.474%
2026-08-27	135.1700	136.1500	135.1700	136.1500	-8.131%	10	1,359	-6.478%
2026-08-21	148.2000	148.2000	148.2000	148.2000	-0.336%	1	1,361	-14.082%
2026-08-20	148.7000	148.7000	148.7000	148.7000	-0.469%	1	1,361	-14.371%
2026-08-18	149.0000	149.4000	149.0000	149.4000	+0.776%	3	1,361	-14.772%
2026-08-17	148.2500	148.2500	148.2500	148.2500	+5.689%	1	1,364	-14.111%
2026-08-14	140.2100	140.2700	140.2100	140.2700	-0.546%	2	1,364	-9.225%
2026-08-13	141.3000	141.3000	141.0400	141.0400	-1.817%	18	1,364	-9.721%
2026-08-12	142.1200	143.7600	141.8800	143.6500	+3.420%	23	1,370	-11.361%
2026-08-11	138.9000	138.9000	138.9000	138.9000	-0.007%	1	1,368	-8.330%
2026-08-10	137.6000	138.9100	137.6000	138.9100	-1.830%	11	1,368	-8.336%
2026-08-07	141.5000	141.5000	141.5000	141.5000	-1.961%	1	1,369	-10.014%
2026-08-06	144.7500	145.2900	144.3300	144.3300	-2.262%	7	1,370	-11.779%
2026-08-05	147.6700	147.6700	147.6700	147.6700	+3.035%	1	1,370	-13.774%
2026-08-04	146.0000	146.7800	141.5000	143.3200	-1.532%	36	1,370	-11.157%
2026-08-03	151.4500	151.4500	145.0300	145.5500	-9.077%	366	1,377	-12.518%
2026-07-31	160.0800	160.0800	160.0800	160.0800	-5.835%	1	1,420	-20.459%
2026-07-30	173.0000	173.3900	169.7500	170.0000	-23.195%	10	1,420	-25.100%
2026-07-24	221.3400	221.3400	221.3400	221.3400	-2.166%	1	1,420	-42.473%
2026-07-23	225.3000	227.8000	225.3000	226.2400	+4.109%	6	1,419	-43.719%
2026-07-17	217.2500	217.3100	217.2500	217.3100	+0.421%	2	1,422	-41.406%
2026-07-16	216.9000	217.8200	216.4000	216.4000	+0.558%	3	1,422	-41.160%
2026-07-15	219.8400	219.9200	215.2000	215.2000	-0.907%	94	1,422	-40.832%
2026-07-07	217.1700	217.1700	217.1700	217.1700	-1.273%	1	1,423	-41.369%
2026-07-02	219.8500	219.9700	219.8500	219.9700	-1.930%	2	1,422	-42.115%
2026-07-01	224.3000	224.3000	224.3000	224.3000	-5.359%	1	1,422	-43.232%
2026-06-26	236.3000	237.0000	236.3000	237.0000	-2.228%	2	1,423	-46.274%
2026-06-25	242.4000	242.4000	242.4000	242.4000	+3.923%	1	1,422	-47.471%
2026-06-24	233.2500	233.2500	233.2500	233.2500	+0.660%	15	1,421	-45.411%
2026-06-23	231.4300	231.7200	231.4300	231.7200	-1.333%	2	1,421	-45.050%
2026-06-22	234.8000	234.8500	234.8000	234.8500	+3.916%	50	1,420	-45.782%
2026-06-18	229.9500	230.7500	226.0000	226.0000	+3.956%	3	1,419	-43.659%
2026-06-16	217.4000	217.4000	217.4000	217.4000	+3.087%	100	1,419	-41.431%
2026-06-15	210.8900	210.8900	210.8900	210.8900	-3.558%	1	1,339	-39.623%
2026-06-11	218.7100	218.7100	218.6700	218.6700	+4.567%	10	1,339	-41.771%
2026-06-10	209.1200	209.1200	209.1200	209.1200	+1.465%	15	1,329	-39.112%
2026-06-09	201.8000	207.3100	201.6600	206.1000	+3.257%	112	1,320	-38.219%
2026-06-08	199.2500	199.6000	199.2500	199.6000	+5.191%	10	1,271	-36.207%
2026-06-03	188.5900	189.7500	188.5900	189.7500	+6.601%	4	1,266	-32.896%
2026-06-02	175.2500	178.0000	174.9000	178.0000	-4.244%	14	1,266	-28.466%
2026-05-28	185.8900	185.8900	185.8900	185.8900	-4.896%	3	1,254	-31.503%
2026-05-27	195.5200	195.6000	195.3800	195.4600	+1.275%	20	1,255	-34.856%
2026-05-26	193.0000	193.0000	193.0000	193.0000	+1.509%	3	1,251	-34.026%
2026-05-22	190.4000	190.4000	190.0400	190.1300	-0.445%	22	1,248	-33.030%
2026-05-20	190.9800	190.9800	190.9800	190.9800	+2.205%	1	1,237	-33.328%
2026-05-18	186.1100	186.8600	186.1100	186.8600	+1.428%	6	1,238	-31.858%
2026-05-15	191.9000	191.9000	184.2300	184.2300	-7.025%	13	1,238	-30.885%
2026-05-14	200.9000	205.4000	196.7000	198.1500	-1.379%	551	1,235	-35.741%
2026-05-13	202.4200	203.4700	200.1100	200.9200	+2.109%	912	624	-36.627%
2026-05-12	197.4700	197.5400	196.7700	196.7700	+0.650%	44	624	-35.290%
2026-05-11	196.0000	196.0000	195.5000	195.5000	+2.329%	4	624	-34.870%
2026-05-08	191.0500	191.0500	191.0500	191.0500	+3.410%	1	602	-33.353%
2026-05-07	183.5000	184.7500	183.5000	184.7500	-4.275%	3	601	-31.080%
2026-05-06	198.8300	200.0500	191.4300	193.0000	-1.536%	206	599	-34.026%
2026-05-05	195.8200	196.0100	195.4000	196.0100	+4.261%	23	505	-35.039%
2026-05-04	189.0000	189.0000	188.0000	188.0000	-2.083%	2	512	-32.271%
2026-05-01	194.0000	195.0400	192.0000	192.0000	-4.024%	45	485	-33.682%
2026-04-30	196.9000	206.6500	196.2500	200.0500	+6.410%	67	485	-36.351%
2026-04-29	187.4800	191.4000	186.3200	188.0000	+1.759%	342	452	-32.271%
2026-04-28	189.6800	189.7500	184.3500	184.7500	-1.823%	218	280	-31.080%
2026-04-27	189.3300	190.0300	188.1800	188.1800	-0.602%	148	161	-32.336%
2026-04-24	188.8600	189.3500	188.7100	189.3200	-0.190%	82	78	-32.744%
2026-04-23	189.6800	189.6800	189.6800	189.6800	+4.796%	1	37	-32.871%
2026-04-22	179.0000	181.0000	179.0000	181.0000	-5.111%	3	38	-29.652%
2026-04-20	190.7500	190.7500	190.7500	190.7500	+1.733%	1	35	-33.248%
2026-04-17	187.5000	187.5000	187.5000	187.5000	-1.704%	1	34	-32.091%
2026-04-16	192.5000	192.5000	190.7500	190.7500	-3.173%	3	34	-33.248%
2026-04-15	206.2000	206.2000	197.0000	197.0000	-7.368%	7	33	-35.365%
2026-04-14	212.6700	212.6700	212.6700	212.6700	-8.529%	1	29	-40.128%
2026-04-09	232.5000	232.5000	232.5000	232.5000	+3.679%	1	28	-45.234%
2026-04-08	223.0000	224.2500	223.0000	224.2500	-3.540%	2	27	-43.220%
2026-04-07	230.5000	232.4800	230.4700	232.4800	-1.177%	3	28	-45.230%
2026-04-02	235.2500	235.2500	235.2500	235.2500	+2.617%	1	29	-45.875%
2026-04-01	229.7300	229.7300	229.2500	229.2500	-5.288%	3	29	-44.458%
2026-03-30	240.0700	242.0500	238.1100	242.0500	-0.313%	23	31	-47.395%
2026-03-27	240.9000	242.8100	240.9000	242.8100	+3.469%	5	50	-47.560%
2026-03-26	234.0000	234.6700	234.0000	234.6700	+1.995%	3	54	-45.741%
2026-03-25	227.3800	230.0800	227.3800	230.0800	+1.661%	2	51	-44.658%
2026-03-24	226.3200	226.3200	226.3200	226.3200	+6.604%	1	50	-43.739%
2026-03-19	212.3000	212.3000	212.3000	212.3000	+1.896%	1	49	-40.024%
2026-03-18	208.3500	208.3500	208.3500	208.3500	+3.144%	1	48	-38.886%
2026-03-11	202.0000	202.0000	202.0000	202.0000	0.000%	10	47	-36.965%
2026-03-10	202.0000	202.0000	202.0000	202.0000	-2.463%	1	54	-36.965%
2026-03-03	207.1000	207.1000	207.1000	207.1000	-0.433%	1	53	-38.518%
2026-02-26	208.0000	208.0000	208.0000	208.0000	+1.463%	1	53	-38.784%
2026-02-25	205.0000	205.0000	205.0000	205.0000	-6.093%	1	52	-37.888%
2026-02-23	214.7500	218.3000	214.7500	218.3000	+6.592%	5	52	-41.672%
2026-02-19	204.8000	204.8000	204.8000	204.8000	-2.643%	2	47	-37.827%
2026-02-17	210.2100	210.3600	210.2100	210.3600	+2.610%	3	45	-39.470%
2026-02-13	205.0100	205.0100	205.0100	205.0100	-0.798%	4	38	-37.891%
2026-02-12	204.3200	206.6600	204.3200	206.6600	+9.176%	3	38	-38.387%
2026-02-10	189.2900	189.2900	189.2900	189.2900	-3.176%	5	36	-32.733%
2026-02-09	196.4000	196.4000	195.5000	195.5000	-4.237%	16	36	-34.870%
2026-02-06	204.1500	204.1500	204.1500	204.1500	-2.554%	1	24	-37.629%
2026-02-05	209.5000	209.5000	209.5000	209.5000	+8.269%	1	23	-39.222%
2026-02-03	193.5000	193.5000	193.5000	193.5000	+4.595%	5	22	-34.196%
2026-01-29	181.7000	185.0000	181.7000	185.0000	+28.472%	20	22	-31.173%
2026-01-27	145.0000	145.0000	144.0000	144.0000	0.000%	12	5	-11.576%