Dark

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

Inactive

Sep 4, 2026

3.59-17.849%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.5900	3.5900	3.5900	3.5900	-17.849%	1	1,484	0.000%
2026-08-27	4.3700	4.3700	4.3700	4.3700	-16.123%	1	1,484	-17.849%
2026-08-21	5.2000	5.2100	5.2000	5.2100	+10.851%	7	1,485	-31.094%
2026-08-14	4.6500	4.7000	4.6500	4.7000	-2.083%	6	1,484	-23.617%
2026-08-10	4.9700	4.9700	4.8000	4.8000	-10.280%	2	1,487	-25.208%
2026-08-07	5.3500	5.3500	5.3500	5.3500	-2.194%	2	1,489	-32.897%
2026-08-06	5.4700	5.4700	5.4700	5.4700	+3.208%	2	1,489	-34.369%
2026-08-05	5.3000	5.3000	5.3000	5.3000	-10.169%	2	1,489	-32.264%
2026-07-31	6.3000	6.3000	5.9000	5.9000	-2.479%	26	1,491	-39.153%
2026-07-30	6.4000	6.4000	6.0500	6.0500	-44.799%	3	1,494	-40.661%
2026-07-28	10.9600	10.9600	10.9600	10.9600	-6.325%	4	1,496	-67.245%
2026-07-27	12.1000	12.1000	11.7000	11.7000	-11.364%	4	1,500	-69.316%
2026-07-24	13.2000	13.2000	13.2000	13.2000	+5.431%	4	1,499	-72.803%
2026-07-22	12.5200	12.5200	12.5200	12.5200	+8.304%	25	1,495	-71.326%
2026-07-20	11.8100	11.8100	11.5600	11.5600	-8.254%	25	1,495	-68.945%
2026-07-17	12.6000	12.6000	12.6000	12.6000	-0.552%	7	1,510	-71.508%
2026-07-13	12.6500	12.6700	12.6500	12.6700	-5.448%	25	1,508	-71.665%
2026-07-02	13.4000	13.4000	13.4000	13.4000	-1.180%	1	1,515	-73.209%
2026-07-01	13.4000	13.6500	13.4000	13.5600	-7.123%	49	1,515	-73.525%
2026-06-30	14.6500	14.6500	14.6000	14.6000	-14.670%	6	1,495	-75.411%
2026-06-25	15.3000	17.3400	15.1500	17.1100	+25.256%	20	1,487	-79.018%
2026-06-23	13.7100	13.9500	13.6600	13.6600	+0.812%	22	1,481	-73.719%
2026-06-18	13.4500	13.5500	13.4500	13.5500	+4.633%	41	1,491	-73.506%
2026-06-17	12.9500	12.9500	12.9500	12.9500	+3.600%	2	1,491	-72.278%
2026-06-12	12.5000	12.5000	12.5000	12.5000	+13.636%	14	1,491	-71.280%
2026-06-11	11.0000	11.0000	11.0000	11.0000	+2.326%	7	1,505	-67.364%
2026-06-10	10.6000	10.7500	10.5000	10.7500	+27.976%	74	1,505	-66.605%
2026-05-28	8.9000	8.9000	8.4000	8.4000	-11.579%	2	1,534	-57.262%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+5.791%	1	1,535	-62.211%
2026-05-22	8.9800	8.9800	8.9800	8.9800	+8.848%	2	1,535	-60.022%
2026-05-07	8.6100	8.6100	8.2500	8.2500	-8.333%	2	1,535	-56.485%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.273%	7	1,536	-60.111%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-15.385%	1	1,543	-59.205%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+20.790%	2	1,544	-65.481%
2026-04-29	9.0700	9.0700	8.6100	8.6100	-8.889%	2	1,544	-58.304%
2026-04-28	9.4500	9.4500	9.4500	9.4500	-3.670%	10	1,542	-62.011%
2026-04-23	9.8100	9.8100	9.8100	9.8100	+0.615%	2	1,542	-63.405%
2026-04-21	9.4000	9.7500	9.4000	9.7500	-2.500%	2	1,544	-63.179%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-3.288%	6	1,544	-64.100%
2026-04-16	10.3400	10.3400	10.3400	10.3400	-8.899%	6	1,544	-65.280%
2026-04-15	11.5000	11.7500	11.3500	11.3500	-10.980%	4	1,544	-68.370%
2026-04-14	12.7500	12.7500	12.7500	12.7500	-10.211%	4	1,543	-71.843%
2026-04-10	14.2000	14.2000	14.2000	14.2000	+3.423%	1	1,539	-74.718%
2026-04-09	13.8500	13.8500	13.7300	13.7300	-6.599%	2	1,539	-73.853%
2026-04-07	14.7000	14.7000	14.7000	14.7000	+3.887%	2	1,540	-75.578%
2026-04-06	14.1500	14.1500	14.1500	14.1500	-2.414%	1	1,540	-74.629%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-11.693%	1	1,539	-75.241%
2026-03-27	16.4000	16.4200	16.4000	16.4200	+15.634%	9	1,539	-78.136%
2026-03-24	14.2000	14.2500	14.1000	14.2000	+21.368%	30	1,539	-74.718%
2026-03-10	11.7000	11.7000	11.7000	11.7000	-3.704%	1	1,540	-69.316%
2026-03-04	12.1500	12.1500	12.1500	12.1500	-2.800%	1	1,539	-70.453%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+0.402%	1	1,539	-71.280%
2026-02-26	12.4500	12.4500	12.4500	12.4500	-2.353%	6	1,540	-71.165%
2026-02-25	12.7500	12.7500	12.7500	12.7500	-7.273%	1	1,539	-71.843%
2026-02-24	14.2000	14.2000	13.5000	13.7500	-0.722%	32	1,539	-73.891%
2026-02-23	13.0000	13.8500	13.0000	13.8500	+16.582%	12	1,507	-74.079%
2026-02-20	11.8800	11.8800	11.8800	11.8800	+3.755%	1	1,495	-69.781%
2026-02-19	11.4500	11.4500	11.4500	11.4500	-2.553%	7	1,495	-68.646%
2026-02-17	11.7500	11.7500	11.7500	11.7500	-2.083%	1	1,495	-69.447%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+13.422%	1	1,495	-70.083%
2026-02-11	10.5800	10.5800	10.5800	10.5800	-3.379%	1	1,495	-66.068%
2026-02-05	10.9500	10.9500	10.9500	10.9500	+14.063%	1	1,494	-67.215%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+10.345%	2	1,494	-62.604%
2026-02-02	8.4500	8.7200	8.4500	8.7000	0.000%	3	1,493	-58.736%
2026-01-30	8.3000	8.7000	8.2500	8.7000	+3.819%	5	1,492	-58.736%
2026-01-29	7.0000	8.3800	7.0000	8.3800	+36.260%	2	1,491	-57.160%
2026-01-28	6.0600	6.1500	6.0600	6.1500	+3.361%	2	1,491	-41.626%
2026-01-27	6.2500	6.2500	5.9500	5.9500	-7.752%	11	1,491	-39.664%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-11.644%	1	1,489	-44.341%
2026-01-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	1,489	-50.822%
2026-01-21	7.1000	7.9000	7.1000	7.5000	+5.634%	13	1,490	-52.133%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+4.412%	1	1,479	-49.437%
2026-01-16	6.7800	6.8000	6.7800	6.8000	-6.207%	3	1,478	-47.206%
2026-01-15	6.7200	7.2500	6.7200	7.2500	+1.116%	95	1,478	-50.483%
2026-01-14	7.1000	7.2000	7.0600	7.1700	+1.558%	26	1,470	-49.930%
2026-01-13	6.0500	7.0600	6.0500	7.0600	+12.780%	4	1,466	-49.150%
2026-01-12	6.2600	6.3500	6.1000	6.2600	-6.984%	13	1,464	-42.652%
2026-01-09	6.7500	6.7500	6.7300	6.7300	+8.548%	10	1,470	-46.657%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-2.362%	2	1,476	-42.097%
2026-01-06	6.7600	6.7600	6.3500	6.3500	-6.342%	24	1,477	-43.465%
2026-01-05	7.0500	7.1500	6.7100	6.7800	-5.042%	8	1,461	-47.050%
2026-01-02	6.4000	7.2200	6.4000	7.1400	+12.441%	16	1,461	-49.720%
2025-12-31	6.3000	6.3500	6.2400	6.3500	+1.926%	15	1,459	-43.465%
2025-12-30	6.3500	6.3600	6.2000	6.2300	+0.484%	63	1,459	-42.376%
2025-12-29	6.3400	6.3500	6.2000	6.2000	-9.489%	41	1,474	-42.097%
2025-12-19	6.6000	6.8500	6.6000	6.8500	-1.012%	11	1,450	-47.591%
2025-12-18	7.0200	7.0200	6.9200	6.9200	-2.122%	9	1,440	-48.121%
2025-12-17	7.2300	7.2300	6.9500	7.0700	-1.395%	73	1,440	-49.222%
2025-12-16	7.4000	7.4900	7.1600	7.1700	-1.376%	64	1,408	-49.930%
2025-12-15	7.4400	7.4500	7.2700	7.2700	-0.547%	5	1,366	-50.619%
2025-12-12	7.2000	7.3400	7.1500	7.3100	+6.560%	140	1,363	-50.889%
2025-12-11	7.0600	7.2500	6.8600	6.8600	-2.000%	45	1,261	-47.668%
2025-12-10	7.1000	7.2000	6.8800	7.0000	+5.263%	98	1,250	-48.714%
2025-12-09	6.5800	6.6500	6.4900	6.6500	-0.746%	118	1,208	-46.015%
2025-12-08	6.4700	6.7500	6.3300	6.7000	-0.741%	166	1,143	-46.418%
2025-12-05	6.7100	7.0300	6.6800	6.7500	-2.878%	155	1,127	-46.815%
2025-12-04	6.7600	7.3000	6.4000	6.9500	+2.056%	232	1,130	-48.345%
2025-12-03	7.4500	7.4500	6.3900	6.8100	+6.406%	244	1,053	-47.283%
2025-12-02	7.0000	7.0000	5.3300	6.4000	+13.274%	641	1,055	-43.906%
2025-12-01	6.9200	7.4800	5.6400	5.6500	-16.667%	910	837	-36.460%
2025-11-28	7.5200	7.5200	5.7000	6.7800	-7.629%	642	361	-47.050%
2025-11-26	6.3000	7.4500	5.7500	7.3400	-3.421%	21	2	-51.090%
2025-11-24	7.6000	7.6000	7.6000	7.6000	0.000%	3	2	-52.763%