Dark

MSFT20280616P240
MSFT Jun 16 2028 240.00 Put (MSFT280616P00240000)
option OPRA

EOD

Jul 31, 2026

5.90-2.479%(-0.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.3000	6.3000	5.9000	5.9000	-2.479%	26	1,491	0.000%
2026-07-30	6.4000	6.4000	6.0500	6.0500	-44.799%	3	1,494	-2.479%
2026-07-28	10.9600	10.9600	10.9600	10.9600	-6.325%	4	1,496	-46.168%
2026-07-27	12.1000	12.1000	11.7000	11.7000	-11.364%	4	1,500	-49.573%
2026-07-24	13.2000	13.2000	13.2000	13.2000	+5.431%	4	1,499	-55.303%
2026-07-22	12.5200	12.5200	12.5200	12.5200	+8.304%	25	1,495	-52.875%
2026-07-20	11.8100	11.8100	11.5600	11.5600	-8.254%	25	1,495	-48.962%
2026-07-17	12.6000	12.6000	12.6000	12.6000	-0.552%	7	1,510	-53.175%
2026-07-13	12.6500	12.6700	12.6500	12.6700	-5.448%	25	1,508	-53.433%
2026-07-02	13.4000	13.4000	13.4000	13.4000	-1.180%	1	1,515	-55.970%
2026-07-01	13.4000	13.6500	13.4000	13.5600	-7.123%	49	1,515	-56.490%
2026-06-30	14.6500	14.6500	14.6000	14.6000	-14.670%	6	1,495	-59.589%
2026-06-25	15.3000	17.3400	15.1500	17.1100	+25.256%	20	1,487	-65.517%
2026-06-23	13.7100	13.9500	13.6600	13.6600	+0.812%	22	1,481	-56.808%
2026-06-18	13.4500	13.5500	13.4500	13.5500	+4.633%	41	1,491	-56.458%
2026-06-17	12.9500	12.9500	12.9500	12.9500	+3.600%	2	1,491	-54.440%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+13.636%	14	1,491	-52.800%
2026-06-11	11.0000	11.0000	11.0000	11.0000	+2.326%	7	1,505	-46.364%
2026-06-10	10.6000	10.7500	10.5000	10.7500	+27.976%	74	1,505	-45.116%
2026-05-28	8.9000	8.9000	8.4000	8.4000	-11.579%	2	1,534	-29.762%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+5.791%	1	1,535	-37.895%
2026-05-22	8.9800	8.9800	8.9800	8.9800	+8.848%	2	1,535	-34.298%
2026-05-07	8.6100	8.6100	8.2500	8.2500	-8.333%	2	1,535	-28.485%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.273%	7	1,536	-34.444%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-15.385%	1	1,543	-32.955%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+20.790%	2	1,544	-43.269%
2026-04-29	9.0700	9.0700	8.6100	8.6100	-8.889%	2	1,544	-31.475%
2026-04-28	9.4500	9.4500	9.4500	9.4500	-3.670%	10	1,542	-37.566%
2026-04-23	9.8100	9.8100	9.8100	9.8100	+0.615%	2	1,542	-39.857%
2026-04-21	9.4000	9.7500	9.4000	9.7500	-2.500%	2	1,544	-39.487%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-3.288%	6	1,544	-41.000%
2026-04-16	10.3400	10.3400	10.3400	10.3400	-8.899%	6	1,544	-42.940%
2026-04-15	11.5000	11.7500	11.3500	11.3500	-10.980%	4	1,544	-48.018%
2026-04-14	12.7500	12.7500	12.7500	12.7500	-10.211%	4	1,543	-53.725%
2026-04-10	14.2000	14.2000	14.2000	14.2000	+3.423%	1	1,539	-58.451%
2026-04-09	13.8500	13.8500	13.7300	13.7300	-6.599%	2	1,539	-57.028%
2026-04-07	14.7000	14.7000	14.7000	14.7000	+3.887%	2	1,540	-59.864%
2026-04-06	14.1500	14.1500	14.1500	14.1500	-2.414%	1	1,540	-58.304%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-11.693%	1	1,539	-59.310%
2026-03-27	16.4000	16.4200	16.4000	16.4200	+15.634%	9	1,539	-64.068%
2026-03-24	14.2000	14.2500	14.1000	14.2000	+21.368%	30	1,539	-58.451%
2026-03-10	11.7000	11.7000	11.7000	11.7000	-3.704%	1	1,540	-49.573%
2026-03-04	12.1500	12.1500	12.1500	12.1500	-2.800%	1	1,539	-51.440%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+0.402%	1	1,539	-52.800%
2026-02-26	12.4500	12.4500	12.4500	12.4500	-2.353%	6	1,540	-52.610%
2026-02-25	12.7500	12.7500	12.7500	12.7500	-7.273%	1	1,539	-53.725%
2026-02-24	14.2000	14.2000	13.5000	13.7500	-0.722%	32	1,539	-57.091%
2026-02-23	13.0000	13.8500	13.0000	13.8500	+16.582%	12	1,507	-57.401%
2026-02-20	11.8800	11.8800	11.8800	11.8800	+3.755%	1	1,495	-50.337%
2026-02-19	11.4500	11.4500	11.4500	11.4500	-2.553%	7	1,495	-48.472%
2026-02-17	11.7500	11.7500	11.7500	11.7500	-2.083%	1	1,495	-49.787%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+13.422%	1	1,495	-50.833%
2026-02-11	10.5800	10.5800	10.5800	10.5800	-3.379%	1	1,495	-44.234%
2026-02-05	10.9500	10.9500	10.9500	10.9500	+14.063%	1	1,494	-46.119%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+10.345%	2	1,494	-38.542%
2026-02-02	8.4500	8.7200	8.4500	8.7000	0.000%	3	1,493	-32.184%
2026-01-30	8.3000	8.7000	8.2500	8.7000	+3.819%	5	1,492	-32.184%
2026-01-29	7.0000	8.3800	7.0000	8.3800	+36.260%	2	1,491	-29.594%
2026-01-28	6.0600	6.1500	6.0600	6.1500	+3.361%	2	1,491	-4.065%
2026-01-27	6.2500	6.2500	5.9500	5.9500	-7.752%	11	1,491	-0.840%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-11.644%	1	1,489	-8.527%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	1,489	-19.178%
2026-01-21	7.1000	7.9000	7.1000	7.5000	+5.634%	13	1,490	-21.333%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+4.412%	1	1,479	-16.901%
2026-01-16	6.7800	6.8000	6.7800	6.8000	-6.207%	3	1,478	-13.235%
2026-01-15	6.7200	7.2500	6.7200	7.2500	+1.116%	95	1,478	-18.621%
2026-01-14	7.1000	7.2000	7.0600	7.1700	+1.558%	26	1,470	-17.713%
2026-01-13	6.0500	7.0600	6.0500	7.0600	+12.780%	4	1,466	-16.431%
2026-01-12	6.2600	6.3500	6.1000	6.2600	-6.984%	13	1,464	-5.751%
2026-01-09	6.7500	6.7500	6.7300	6.7300	+8.548%	10	1,470	-12.333%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-2.362%	2	1,476	-4.839%
2026-01-06	6.7600	6.7600	6.3500	6.3500	-6.342%	24	1,477	-7.087%
2026-01-05	7.0500	7.1500	6.7100	6.7800	-5.042%	8	1,461	-12.979%
2026-01-02	6.4000	7.2200	6.4000	7.1400	+12.441%	16	1,461	-17.367%
2025-12-31	6.3000	6.3500	6.2400	6.3500	+1.926%	15	1,459	-7.087%
2025-12-30	6.3500	6.3600	6.2000	6.2300	+0.484%	63	1,459	-5.297%
2025-12-29	6.3400	6.3500	6.2000	6.2000	-9.489%	41	1,474	-4.839%
2025-12-19	6.6000	6.8500	6.6000	6.8500	-1.012%	11	1,450	-13.869%
2025-12-18	7.0200	7.0200	6.9200	6.9200	-2.122%	9	1,440	-14.740%
2025-12-17	7.2300	7.2300	6.9500	7.0700	-1.395%	73	1,440	-16.549%
2025-12-16	7.4000	7.4900	7.1600	7.1700	-1.376%	64	1,408	-17.713%
2025-12-15	7.4400	7.4500	7.2700	7.2700	-0.547%	5	1,366	-18.845%
2025-12-12	7.2000	7.3400	7.1500	7.3100	+6.560%	140	1,363	-19.289%
2025-12-11	7.0600	7.2500	6.8600	6.8600	-2.000%	45	1,261	-13.994%
2025-12-10	7.1000	7.2000	6.8800	7.0000	+5.263%	98	1,250	-15.714%
2025-12-09	6.5800	6.6500	6.4900	6.6500	-0.746%	118	1,208	-11.278%
2025-12-08	6.4700	6.7500	6.3300	6.7000	-0.741%	166	1,143	-11.940%
2025-12-05	6.7100	7.0300	6.6800	6.7500	-2.878%	155	1,127	-12.593%
2025-12-04	6.7600	7.3000	6.4000	6.9500	+2.056%	232	1,130	-15.108%
2025-12-03	7.4500	7.4500	6.3900	6.8100	+6.406%	244	1,053	-13.363%
2025-12-02	7.0000	7.0000	5.3300	6.4000	+13.274%	641	1,055	-7.813%
2025-12-01	6.9200	7.4800	5.6400	5.6500	-16.667%	910	837	+4.425%
2025-11-28	7.5200	7.5200	5.7000	6.7800	-7.629%	642	361	-12.979%
2025-11-26	6.3000	7.4500	5.7500	7.3400	-3.421%	21	2	-19.619%
2025-11-24	7.6000	7.6000	7.6000	7.6000	0.000%	3	2	-22.368%