Dark

MSFT20280616P300
MSFT Jun 16 2028 300.00 Put (MSFT280616P00300000)
option OPRA

EOD

Sep 29, 2026

8.02+3.484%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0200	8.0200	8.0200	8.0200	+3.484%	1	3,567	0.000%
2026-09-25	7.9500	8.0000	7.5500	7.7500	-10.920%	141	3,568	+3.484%
2026-09-21	8.7000	8.7000	8.7000	8.7000	-4.918%	1	3,435	-7.816%
2026-09-18	9.1500	9.1500	9.1500	9.1500	-0.435%	1	3,434	-12.350%
2026-09-17	9.2000	9.2000	9.1900	9.1900	+4.551%	2	3,435	-12.731%
2026-09-14	8.7900	8.7900	8.7900	8.7900	-5.178%	1	3,435	-8.760%
2026-09-08	9.2700	9.2700	9.2700	9.2700	+8.421%	2	3,434	-13.484%
2026-09-03	8.8500	8.8500	8.5500	8.5500	-10.938%	175	3,434	-6.199%
2026-09-02	9.7500	9.7500	9.6000	9.6000	+0.946%	58	3,259	-16.458%
2026-08-28	10.0500	10.0500	9.4500	9.5100	-6.490%	4	3,201	-15.668%
2026-08-27	10.1700	10.1700	10.1700	10.1700	-4.953%	1	3,201	-21.141%
2026-08-26	10.8000	10.8000	10.7000	10.7000	-4.293%	4	3,201	-25.047%
2026-08-25	11.1800	11.1800	11.1800	11.1800	-5.254%	1	3,203	-28.265%
2026-08-24	11.8000	11.8000	11.8000	11.8000	-4.453%	33	3,204	-32.034%
2026-08-20	12.3500	12.3500	12.3500	12.3500	-0.803%	1	3,204	-35.061%
2026-08-18	12.6300	12.6300	12.4500	12.4500	+0.810%	11	3,204	-35.582%
2026-08-17	12.0000	12.3500	11.7500	12.3500	+11.261%	3	3,215	-35.061%
2026-08-14	11.0700	11.1000	11.0700	11.1000	-3.646%	101	3,216	-27.748%
2026-08-13	11.4000	11.5200	11.4000	11.5200	+0.174%	4	3,120	-30.382%
2026-08-12	11.3500	11.5500	11.3500	11.5000	+4.545%	2,002	3,120	-30.261%
2026-08-11	11.4700	11.4700	11.0000	11.0000	-0.901%	16	1,171	-27.091%
2026-08-10	11.3500	11.3500	11.0300	11.1000	-6.329%	26	1,183	-27.748%
2026-08-07	11.8500	11.8500	11.8500	11.8500	-7.059%	5	1,206	-32.321%
2026-08-06	12.5000	12.8500	12.5000	12.7500	-1.923%	335	1,209	-37.098%
2026-08-05	12.6000	13.0000	12.6000	13.0000	+7.438%	12	1,508	-38.308%
2026-08-04	12.1000	12.1000	12.1000	12.1000	-2.024%	2	1,499	-33.719%
2026-08-03	12.4500	12.7000	12.0000	12.3500	-17.557%	22	1,501	-35.061%
2026-07-31	14.9800	14.9800	14.9800	14.9800	-0.133%	1	1,515	-46.462%
2026-07-30	15.2000	15.8000	14.6000	15.0000	-42.107%	19	1,515	-46.533%
2026-07-27	25.9100	25.9100	25.9100	25.9100	-7.299%	2	1,526	-69.047%
2026-07-24	27.9000	27.9500	27.9000	27.9500	+8.333%	114	1,528	-71.306%
2026-07-21	25.8000	25.8000	25.8000	25.8000	+1.695%	1	1,418	-68.915%
2026-07-16	27.3800	27.3800	25.3700	25.3700	-7.206%	4	1,417	-68.388%
2026-07-15	28.2700	28.2700	27.3400	27.3400	-8.867%	3	1,418	-70.666%
2026-07-14	30.0000	30.0000	30.0000	30.0000	+3.878%	1	1,417	-73.267%
2026-07-10	28.8800	28.8800	28.8800	28.8800	-3.733%	5	1,417	-72.230%
2026-07-09	30.0000	30.0000	30.0000	30.0000	+8.108%	4	1,412	-73.267%
2026-07-07	27.4700	27.7500	27.4700	27.7500	-5.096%	4	1,408	-71.099%
2026-07-06	29.3000	29.3000	29.1800	29.2400	+4.429%	6	1,410	-72.572%
2026-07-02	28.2000	28.4500	28.0000	28.0000	-1.408%	4	1,404	-71.357%
2026-07-01	30.2000	30.2000	28.4000	28.4000	-8.974%	26	1,404	-71.761%
2026-06-30	31.2000	31.2000	31.2000	31.2000	-2.652%	1	1,398	-74.295%
2026-06-29	31.8300	32.0500	31.8300	32.0500	+2.396%	2	1,397	-74.977%
2026-06-26	33.1700	33.1700	31.3000	31.3000	-11.831%	258	1,397	-74.377%
2026-06-25	33.0000	35.5000	33.0000	35.5000	+18.058%	21	1,142	-77.408%
2026-06-24	29.5500	30.0700	29.1900	30.0700	+3.121%	9	1,131	-73.329%
2026-06-23	29.9700	29.9700	29.1600	29.1600	-5.631%	3	1,130	-72.497%
2026-06-22	30.0000	31.5000	30.0000	30.9000	+6.625%	11	1,131	-74.045%
2026-06-18	28.7000	29.0500	28.6800	28.9800	+4.432%	207	921	-72.326%
2026-06-17	27.6100	27.8000	27.5500	27.7500	+4.520%	8	921	-71.099%
2026-06-16	26.5500	26.5500	26.5500	26.5500	-0.375%	1	921	-69.793%
2026-06-12	26.5100	26.9500	26.5100	26.6500	-0.038%	3	920	-69.906%
2026-06-11	25.0000	26.9500	25.0000	26.6600	+22.294%	33	919	-69.917%
2026-06-08	21.8000	21.8000	21.8000	21.8000	+26.744%	1	891	-63.211%
2026-06-02	17.0000	17.2000	17.0000	17.2000	+10.611%	2	890	-53.372%
2026-06-01	15.0800	15.5500	15.0800	15.5500	-11.143%	2	888	-48.424%
2026-05-29	17.5200	17.5200	17.5000	17.5000	-9.561%	4	890	-54.171%
2026-05-19	18.2500	19.3500	18.2500	19.3500	-0.258%	3	893	-58.553%
2026-05-08	19.1000	19.4000	19.1000	19.4000	+4.865%	3	894	-58.660%
2026-05-07	18.3000	18.5000	18.3000	18.5000	-6.091%	5	892	-56.649%
2026-05-04	19.7500	19.7500	19.5000	19.7000	-0.806%	21	897	-59.289%
2026-05-01	20.1000	20.1000	19.8600	19.8600	-10.136%	26	863	-59.617%
2026-04-30	20.5000	22.8000	20.5000	22.1000	+6.506%	3	863	-63.710%
2026-04-24	20.7500	20.7500	20.7500	20.7500	-2.076%	2	861	-61.349%
2026-04-23	21.6500	21.6500	20.6500	21.1900	+9.058%	30	863	-62.152%
2026-04-22	19.4300	19.4300	19.4300	19.4300	-5.908%	2	847	-58.724%
2026-04-21	20.6500	20.6500	20.6500	20.6500	-0.959%	4	847	-61.162%
2026-04-20	20.8500	20.8500	20.8500	20.8500	-4.577%	1	847	-61.535%
2026-04-16	22.0000	22.0000	21.8500	21.8500	-4.585%	4	847	-63.295%
2026-04-15	23.7900	23.7900	22.9000	22.9000	-13.258%	5	849	-64.978%
2026-04-14	26.4000	26.4000	26.4000	26.4000	-6.482%	1	850	-69.621%
2026-04-13	28.2300	28.2300	28.2300	28.2300	-3.980%	1	849	-71.591%
2026-04-10	29.3600	29.4000	29.3600	29.4000	+0.650%	6	848	-72.721%
2026-04-09	29.9000	29.9000	28.7200	29.2100	-1.151%	10	842	-72.544%
2026-04-07	29.5500	29.5500	29.5500	29.5500	-5.681%	1	843	-72.860%
2026-03-31	31.3300	31.3300	31.3300	31.3300	-3.837%	1	844	-74.402%
2026-03-30	32.1400	32.5800	32.1400	32.5800	-1.482%	2	843	-75.384%
2026-03-27	33.2900	33.3000	32.7300	33.0700	+11.535%	10	842	-75.748%
2026-03-26	29.6500	29.6500	29.6500	29.6500	+2.595%	5	840	-72.951%
2026-03-24	29.1900	29.1900	28.9000	28.9000	+7.836%	5	835	-72.249%
2026-03-20	26.8000	26.8000	26.8000	26.8000	+3.755%	3	832	-70.075%
2026-03-19	25.8100	25.8300	25.8100	25.8300	+6.078%	3	829	-68.951%
2026-03-17	24.4500	24.4500	24.3500	24.3500	-1.217%	25	826	-67.064%
2026-03-16	24.6500	24.6500	24.6500	24.6500	-1.202%	315	801	-67.465%
2026-03-11	24.9500	24.9500	24.9500	24.9500	+2.254%	1	486	-67.856%
2026-03-10	24.4000	24.4000	24.4000	24.4000	-4.126%	1	485	-67.131%
2026-03-09	25.1500	25.4500	25.1500	25.4500	-8.123%	2	484	-68.487%
2026-03-03	27.7000	27.7000	27.7000	27.7000	+4.449%	5	485	-71.047%
2026-03-02	26.5200	26.5200	26.5200	26.5200	-4.017%	1	480	-69.759%
2026-02-24	27.6300	27.6300	27.6300	27.6300	-1.145%	1	479	-70.974%
2026-02-23	27.4500	28.0000	27.4500	27.9500	+11.222%	201	480	-71.306%
2026-02-20	25.1300	25.1300	25.1300	25.1300	+0.520%	1	279	-68.086%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+0.725%	1	278	-67.920%
2026-02-13	24.7200	24.8200	24.7200	24.8200	+5.169%	2	277	-67.687%
2026-02-06	23.6000	23.6000	23.6000	23.6000	+7.127%	1	277	-66.017%
2026-02-05	22.0300	22.0300	22.0300	22.0300	+10.205%	1	276	-63.595%
2026-02-04	20.6500	20.6500	19.9900	19.9900	-6.150%	201	276	-59.880%
2026-02-03	21.1000	21.3000	21.1000	21.3000	+17.033%	6	85	-62.347%
2026-01-30	18.2000	18.2000	18.2000	18.2000	-9.000%	2	80	-55.934%
2026-01-29	19.0700	20.5000	19.0700	20.0000	+50.943%	19	80	-59.900%
2026-01-28	13.2500	13.2500	13.1300	13.2500	-3.496%	3	80	-39.472%
2026-01-26	14.5000	14.8000	13.7300	13.7300	-1.929%	12	78	-41.588%
2026-01-23	13.7000	14.0000	13.6400	14.0000	-18.081%	7	68	-42.714%
2026-01-21	17.0900	17.0900	17.0900	17.0900	+10.615%	4	62	-53.072%
2026-01-20	15.4500	15.4500	15.4500	15.4500	-0.323%	1	62	-48.091%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+2.310%	1	61	-48.258%
2026-01-14	14.8200	15.1500	14.8200	15.1500	+5.944%	4	61	-47.063%
2026-01-13	14.3300	14.5000	14.3000	14.3000	+12.157%	5	61	-43.916%
2026-01-07	13.3800	13.3800	12.6000	12.7500	-10.211%	6	64	-37.098%
2026-01-06	14.2000	14.2000	14.2000	14.2000	+2.158%	2	66	-43.521%
2026-01-05	14.5400	14.5400	13.9000	13.9000	-4.402%	4	66	-42.302%
2026-01-02	14.4900	14.5400	14.3000	14.5400	+12.713%	5	66	-44.842%
2025-12-30	12.5600	12.9000	12.5600	12.9000	-1.451%	2	65	-37.829%
2025-12-29	13.0900	13.0900	13.0900	13.0900	+0.307%	3	65	-38.732%
2025-12-26	13.0500	13.0500	13.0500	13.0500	-3.333%	1	65	-38.544%
2025-12-22	13.5000	13.5000	13.5000	13.5000	0.000%	1	65	-40.593%
2025-12-18	14.0000	14.0000	13.5000	13.5000	-8.475%	2	65	-40.593%
2025-12-17	14.7500	14.7500	14.7500	14.7500	-2.961%	4	67	-45.627%
2025-12-16	15.2000	15.2000	15.2000	15.2000	+1.333%	1	63	-47.237%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.332%	1	63	-46.533%
2025-12-12	14.8000	15.0500	14.8000	15.0500	+2.103%	5	63	-46.711%
2025-12-10	14.6000	14.7400	14.6000	14.7400	+7.044%	2	62	-45.590%
2025-12-09	13.7700	13.7700	13.7700	13.7700	-8.200%	1	62	-41.757%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+8.617%	15	61	-46.533%
2025-12-01	13.9000	14.0000	13.7900	13.8100	+1.172%	5	61	-41.926%
2025-11-28	13.8400	14.0900	11.5000	13.6500	-7.708%	172	59	-41.245%
2025-11-26	14.3000	14.8000	13.6900	14.7900	-4.581%	18	1	-45.774%
2025-11-25	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-48.258%