Dark

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

EOD

Aug 3, 2026

145.55-9.077%(-14.53)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	151.4500	151.4500	145.0300	145.5500	-9.077%	366	1,377	0.000%
2026-07-31	160.0800	160.0800	160.0800	160.0800	-5.835%	1	1,420	-9.077%
2026-07-30	173.0000	173.3900	169.7500	170.0000	-23.195%	10	1,420	-14.382%
2026-07-24	221.3400	221.3400	221.3400	221.3400	-2.166%	1	1,420	-34.241%
2026-07-23	225.3000	227.8000	225.3000	226.2400	+4.109%	6	1,419	-35.666%
2026-07-17	217.2500	217.3100	217.2500	217.3100	+0.421%	2	1,422	-33.022%
2026-07-16	216.9000	217.8200	216.4000	216.4000	+0.558%	3	1,422	-32.740%
2026-07-15	219.8400	219.9200	215.2000	215.2000	-0.907%	94	1,422	-32.365%
2026-07-07	217.1700	217.1700	217.1700	217.1700	-1.273%	1	1,423	-32.979%
2026-07-02	219.8500	219.9700	219.8500	219.9700	-1.930%	2	1,422	-33.832%
2026-07-01	224.3000	224.3000	224.3000	224.3000	-5.359%	1	1,422	-35.109%
2026-06-26	236.3000	237.0000	236.3000	237.0000	-2.228%	2	1,423	-38.586%
2026-06-25	242.4000	242.4000	242.4000	242.4000	+3.923%	1	1,422	-39.955%
2026-06-24	233.2500	233.2500	233.2500	233.2500	+0.660%	15	1,421	-37.599%
2026-06-23	231.4300	231.7200	231.4300	231.7200	-1.333%	2	1,421	-37.187%
2026-06-22	234.8000	234.8500	234.8000	234.8500	+3.916%	50	1,420	-38.024%
2026-06-18	229.9500	230.7500	226.0000	226.0000	+3.956%	3	1,419	-35.597%
2026-06-16	217.4000	217.4000	217.4000	217.4000	+3.087%	100	1,419	-33.050%
2026-06-15	210.8900	210.8900	210.8900	210.8900	-3.558%	1	1,339	-30.983%
2026-06-11	218.7100	218.7100	218.6700	218.6700	+4.567%	10	1,339	-33.439%
2026-06-10	209.1200	209.1200	209.1200	209.1200	+1.465%	15	1,329	-30.399%
2026-06-09	201.8000	207.3100	201.6600	206.1000	+3.257%	112	1,320	-29.379%
2026-06-08	199.2500	199.6000	199.2500	199.6000	+5.191%	10	1,271	-27.079%
2026-06-03	188.5900	189.7500	188.5900	189.7500	+6.601%	4	1,266	-23.294%
2026-06-02	175.2500	178.0000	174.9000	178.0000	-4.244%	14	1,266	-18.230%
2026-05-28	185.8900	185.8900	185.8900	185.8900	-4.896%	3	1,254	-21.701%
2026-05-27	195.5200	195.6000	195.3800	195.4600	+1.275%	20	1,255	-25.535%
2026-05-26	193.0000	193.0000	193.0000	193.0000	+1.509%	3	1,251	-24.585%
2026-05-22	190.4000	190.4000	190.0400	190.1300	-0.445%	22	1,248	-23.447%
2026-05-20	190.9800	190.9800	190.9800	190.9800	+2.205%	1	1,237	-23.788%
2026-05-18	186.1100	186.8600	186.1100	186.8600	+1.428%	6	1,238	-22.107%
2026-05-15	191.9000	191.9000	184.2300	184.2300	-7.025%	13	1,238	-20.995%
2026-05-14	200.9000	205.4000	196.7000	198.1500	-1.379%	551	1,235	-26.546%
2026-05-13	202.4200	203.4700	200.1100	200.9200	+2.109%	912	624	-27.558%
2026-05-12	197.4700	197.5400	196.7700	196.7700	+0.650%	44	624	-26.030%
2026-05-11	196.0000	196.0000	195.5000	195.5000	+2.329%	4	624	-25.550%
2026-05-08	191.0500	191.0500	191.0500	191.0500	+3.410%	1	602	-23.816%
2026-05-07	183.5000	184.7500	183.5000	184.7500	-4.275%	3	601	-21.218%
2026-05-06	198.8300	200.0500	191.4300	193.0000	-1.536%	206	599	-24.585%
2026-05-05	195.8200	196.0100	195.4000	196.0100	+4.261%	23	505	-25.744%
2026-05-04	189.0000	189.0000	188.0000	188.0000	-2.083%	2	512	-22.580%
2026-05-01	194.0000	195.0400	192.0000	192.0000	-4.024%	45	485	-24.193%
2026-04-30	196.9000	206.6500	196.2500	200.0500	+6.410%	67	485	-27.243%
2026-04-29	187.4800	191.4000	186.3200	188.0000	+1.759%	342	452	-22.580%
2026-04-28	189.6800	189.7500	184.3500	184.7500	-1.823%	218	280	-21.218%
2026-04-27	189.3300	190.0300	188.1800	188.1800	-0.602%	148	161	-22.654%
2026-04-24	188.8600	189.3500	188.7100	189.3200	-0.190%	82	78	-23.120%
2026-04-23	189.6800	189.6800	189.6800	189.6800	+4.796%	1	37	-23.265%
2026-04-22	179.0000	181.0000	179.0000	181.0000	-5.111%	3	38	-19.586%
2026-04-20	190.7500	190.7500	190.7500	190.7500	+1.733%	1	35	-23.696%
2026-04-17	187.5000	187.5000	187.5000	187.5000	-1.704%	1	34	-22.373%
2026-04-16	192.5000	192.5000	190.7500	190.7500	-3.173%	3	34	-23.696%
2026-04-15	206.2000	206.2000	197.0000	197.0000	-7.368%	7	33	-26.117%
2026-04-14	212.6700	212.6700	212.6700	212.6700	-8.529%	1	29	-31.561%
2026-04-09	232.5000	232.5000	232.5000	232.5000	+3.679%	1	28	-37.398%
2026-04-08	223.0000	224.2500	223.0000	224.2500	-3.540%	2	27	-35.095%
2026-04-07	230.5000	232.4800	230.4700	232.4800	-1.177%	3	28	-37.392%
2026-04-02	235.2500	235.2500	235.2500	235.2500	+2.617%	1	29	-38.130%
2026-04-01	229.7300	229.7300	229.2500	229.2500	-5.288%	3	29	-36.510%
2026-03-30	240.0700	242.0500	238.1100	242.0500	-0.313%	23	31	-39.868%
2026-03-27	240.9000	242.8100	240.9000	242.8100	+3.469%	5	50	-40.056%
2026-03-26	234.0000	234.6700	234.0000	234.6700	+1.995%	3	54	-37.977%
2026-03-25	227.3800	230.0800	227.3800	230.0800	+1.661%	2	51	-36.739%
2026-03-24	226.3200	226.3200	226.3200	226.3200	+6.604%	1	50	-35.688%
2026-03-19	212.3000	212.3000	212.3000	212.3000	+1.896%	1	49	-31.441%
2026-03-18	208.3500	208.3500	208.3500	208.3500	+3.144%	1	48	-30.142%
2026-03-11	202.0000	202.0000	202.0000	202.0000	0.000%	10	47	-27.946%
2026-03-10	202.0000	202.0000	202.0000	202.0000	-2.463%	1	54	-27.946%
2026-03-03	207.1000	207.1000	207.1000	207.1000	-0.433%	1	53	-29.720%
2026-02-26	208.0000	208.0000	208.0000	208.0000	+1.463%	1	53	-30.024%
2026-02-25	205.0000	205.0000	205.0000	205.0000	-6.093%	1	52	-29.000%
2026-02-23	214.7500	218.3000	214.7500	218.3000	+6.592%	5	52	-33.326%
2026-02-19	204.8000	204.8000	204.8000	204.8000	-2.643%	2	47	-28.931%
2026-02-17	210.2100	210.3600	210.2100	210.3600	+2.610%	3	45	-30.809%
2026-02-13	205.0100	205.0100	205.0100	205.0100	-0.798%	4	38	-29.003%
2026-02-12	204.3200	206.6600	204.3200	206.6600	+9.176%	3	38	-29.570%
2026-02-10	189.2900	189.2900	189.2900	189.2900	-3.176%	5	36	-23.107%
2026-02-09	196.4000	196.4000	195.5000	195.5000	-4.237%	16	36	-25.550%
2026-02-06	204.1500	204.1500	204.1500	204.1500	-2.554%	1	24	-28.704%
2026-02-05	209.5000	209.5000	209.5000	209.5000	+8.269%	1	23	-30.525%
2026-02-03	193.5000	193.5000	193.5000	193.5000	+4.595%	5	22	-24.780%
2026-01-29	181.7000	185.0000	181.7000	185.0000	+28.472%	20	22	-21.324%
2026-01-27	145.0000	145.0000	144.0000	144.0000	0.000%	12	5	+1.076%