Dark

MSFT20280616P290
MSFT Jun 16 2028 290.00 Put (MSFT280616P00290000)
option OPRA

EOD

Sep 25, 2026

6.52-13.528%(-1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.8000	6.8000	6.5100	6.5200	-13.528%	3	482	0.000%
2026-09-24	7.5400	7.5400	7.5400	7.5400	-5.157%	10	481	-13.528%
2026-09-17	7.9500	7.9500	7.9500	7.9500	-3.049%	1	471	-17.987%
2026-09-16	8.2000	8.2000	8.2000	8.2000	-20.000%	2	470	-20.488%
2026-08-24	10.2500	10.2500	10.2500	10.2500	-3.756%	1	468	-36.390%
2026-08-20	10.6500	10.6500	10.6500	10.6500	+1.914%	1	469	-38.779%
2026-08-17	10.4500	10.4500	10.4500	10.4500	+8.628%	1	468	-37.608%
2026-08-12	9.6200	9.6200	9.6200	9.6200	-2.828%	1	467	-32.225%
2026-08-10	9.7000	9.9000	9.5000	9.9000	-1.000%	32	467	-34.141%
2026-08-07	10.5000	10.5000	10.0000	10.0000	-12.281%	11	467	-34.800%
2026-08-05	11.4000	11.4000	11.4000	11.4000	+4.205%	15	458	-42.807%
2026-08-03	11.0000	11.0000	10.8000	10.9400	-12.480%	71	473	-40.402%
2026-07-31	12.5000	12.6500	12.5000	12.5000	-6.367%	26	500	-47.840%
2026-07-30	12.9500	13.9500	12.7500	13.3500	-38.930%	101	498	-51.161%
2026-07-29	21.9500	21.9500	21.8600	21.8600	-12.908%	4	516	-70.174%
2026-07-24	24.9500	25.1000	24.8200	25.1000	-3.942%	3	515	-74.024%
2026-07-23	24.5000	26.1300	23.3000	26.1300	+6.653%	5	516	-75.048%
2026-07-17	24.1500	24.5000	23.8800	24.5000	-1.210%	4	516	-73.388%
2026-07-13	25.4000	25.4000	24.8000	24.8000	-4.798%	4	520	-73.710%
2026-07-10	25.9500	26.1000	25.9500	26.0500	-4.369%	5	522	-74.971%
2026-07-09	27.2900	27.2900	27.2400	27.2400	+7.668%	5	520	-76.065%
2026-07-07	25.3000	25.3000	25.3000	25.3000	+0.596%	5	522	-74.229%
2026-07-06	25.1500	25.1500	25.1500	25.1500	+0.600%	1	522	-74.076%
2026-07-02	25.0000	25.0000	25.0000	25.0000	-2.534%	2	522	-73.920%
2026-07-01	26.2400	26.2400	25.6500	25.6500	-8.719%	2	522	-74.581%
2026-06-30	28.1000	28.1000	28.1000	28.1000	-2.091%	1	523	-76.797%
2026-06-29	27.0000	28.7000	27.0000	28.7000	+9.333%	4	523	-77.282%
2026-06-26	30.7000	30.9200	26.2500	26.2500	-13.022%	53	523	-75.162%
2026-06-25	29.6000	32.2200	29.6000	30.1800	+16.077%	83	505	-78.396%
2026-06-24	26.0000	26.0000	26.0000	26.0000	-3.166%	2	474	-74.923%
2026-06-22	26.9800	26.9800	26.8500	26.8500	+24.826%	4	474	-75.717%
2026-06-15	21.3400	21.5100	21.3400	21.5100	-8.077%	5	470	-69.689%
2026-06-11	23.3500	23.4000	23.3500	23.4000	+11.695%	2	468	-72.137%
2026-06-10	21.0000	21.0000	20.9500	20.9500	+56.929%	10	468	-68.878%
2026-06-01	13.3000	13.3500	13.3000	13.3500	-9.369%	2	468	-51.161%
2026-05-29	14.7300	14.7300	14.7300	14.7300	-20.721%	1	469	-55.737%
2026-04-23	18.5800	18.5800	18.5800	18.5800	-1.693%	5	469	-64.909%
2026-04-21	18.9000	18.9000	18.9000	18.9000	-19.300%	4	472	-65.503%
2026-04-14	23.4200	23.4200	23.4200	23.4200	-11.623%	2	472	-72.161%
2026-03-31	26.6500	26.6500	26.5000	26.5000	+6.000%	2	474	-75.396%
2026-03-20	25.0000	25.0000	25.0000	25.0000	+11.607%	5	473	-73.920%
2026-03-09	22.4000	22.4000	22.4000	22.4000	-4.274%	3	473	-70.893%
2026-03-02	23.4000	23.4000	23.4000	23.4000	-5.835%	2	473	-72.137%
2026-02-27	24.8500	24.8500	24.8500	24.8500	+3.628%	2	473	-73.763%
2026-02-25	24.5500	24.5500	23.9800	23.9800	-6.511%	2	473	-72.811%
2026-02-24	24.5100	25.7500	24.5100	25.6500	+4.396%	271	473	-74.581%
2026-02-23	24.5700	24.5700	24.5700	24.5700	+9.933%	2	451	-73.464%
2026-02-19	22.3500	22.3500	22.3500	22.3500	+0.630%	1	449	-70.828%
2026-02-13	22.1000	22.2100	22.1000	22.2100	+18.707%	2	449	-70.644%
2026-02-03	18.7100	18.7100	18.7100	18.7100	+13.051%	5	449	-65.152%
2026-01-30	16.5500	16.5500	16.5500	16.5500	+4.416%	1	449	-60.604%
2026-01-29	15.8500	15.8500	15.8500	15.8500	+35.470%	1	449	-58.864%
2026-01-28	11.6000	11.7000	11.6000	11.7000	+2.183%	3	448	-44.274%
2026-01-27	11.3500	11.4500	11.3500	11.4500	-18.794%	6	449	-43.057%
2026-01-21	14.1000	14.1000	14.1000	14.1000	+4.444%	4	449	-53.759%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	449	-51.704%
2026-01-16	13.5000	13.5000	12.9500	13.0000	-1.515%	26	469	-49.846%
2026-01-15	12.6400	13.2900	12.6400	13.2000	+4.762%	40	469	-50.606%
2026-01-13	12.0000	12.6000	12.0000	12.6000	+8.247%	3	453	-48.254%
2026-01-12	11.6100	11.7000	11.6000	11.6400	-4.198%	6	453	-43.986%
2026-01-09	12.5500	12.5500	12.1500	12.1500	+8.774%	3	457	-46.337%
2026-01-07	11.1700	11.1700	11.1700	11.1700	-12.047%	1	460	-41.629%
2026-01-05	12.7000	12.7000	12.7000	12.7000	-4.367%	10	460	-48.661%
2026-01-02	12.2000	13.4300	12.1500	13.2800	+15.378%	30	460	-50.904%
2025-12-31	11.5100	11.5100	11.5100	11.5100	-0.776%	2	457	-43.354%
2025-12-30	11.4800	11.6000	11.4800	11.6000	-1.695%	48	457	-43.793%
2025-12-29	11.6800	11.8500	11.6800	11.8000	+0.426%	4	481	-44.746%
2025-12-26	11.7000	11.8800	11.4400	11.7500	-4.858%	4	483	-44.511%
2025-12-18	12.3500	12.3500	12.3500	12.3500	-4.633%	1	482	-47.206%
2025-12-17	13.2500	13.2500	12.8000	12.9500	-3.502%	6	482	-49.653%
2025-12-16	13.7700	13.7700	13.2200	13.4200	+0.675%	7	484	-51.416%
2025-12-12	13.2000	13.4500	13.2000	13.3300	+4.385%	5	480	-51.088%
2025-12-10	12.8000	13.2500	12.5900	12.7700	+6.773%	24	482	-48.943%
2025-12-09	12.2600	12.2600	11.9600	11.9600	-0.993%	26	474	-45.485%
2025-12-08	11.9900	12.3500	11.6400	12.0800	-3.745%	70	464	-46.026%
2025-12-05	12.4200	12.9100	12.3700	12.5500	-0.947%	42	456	-48.048%
2025-12-04	12.4200	13.2100	12.0000	12.6700	+0.796%	65	460	-48.540%
2025-12-03	13.5300	13.6100	11.6000	12.5700	+5.897%	122	446	-48.130%
2025-12-02	12.7500	12.7500	9.5000	11.8700	+18.700%	294	458	-45.072%
2025-12-01	12.7100	13.6600	10.0000	10.0000	-18.434%	459	350	-34.800%
2025-11-28	13.6400	13.6400	10.0100	12.2600	+0.988%	200	111	-46.819%
2025-11-26	12.9900	12.9900	12.1400	12.1400	-11.387%	6	3	-46.293%
2025-11-25	14.0500	14.0500	13.7000	13.7000	0.000%	3	3	-52.409%