Dark

MSFT20280616P310
MSFT Jun 16 2028 310.00 Put (MSFT280616P00310000)
option OPRA

EOD

Sep 29, 2026

9.27-12.049%(-1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.9000	9.2700	8.9000	9.2700	-12.049%	2	373	0.000%
2026-09-17	10.5200	10.5400	10.5200	10.5400	-3.303%	2	374	-12.049%
2026-09-16	10.8000	10.9000	10.8000	10.9000	-1.802%	2	373	-14.954%
2026-09-08	11.1000	11.1000	11.1000	11.1000	+8.187%	1	372	-16.486%
2026-09-04	10.2600	10.2600	10.2600	10.2600	-4.558%	1	371	-9.649%
2026-08-28	11.0000	11.0000	10.7500	10.7500	-10.267%	7	371	-13.767%
2026-08-26	12.3000	12.3000	11.9800	11.9800	-8.897%	51	373	-22.621%
2026-08-24	13.4000	13.4000	13.1500	13.1500	-6.071%	42	372	-29.506%
2026-08-20	14.0000	14.0000	14.0000	14.0000	+2.941%	1	371	-33.786%
2026-08-19	13.9000	13.9000	13.6000	13.6000	+7.765%	4	371	-31.838%
2026-08-14	12.6200	12.6200	12.6200	12.6200	-0.237%	1	371	-26.545%
2026-08-12	12.6500	12.6500	12.6500	12.6500	-11.847%	1	371	-26.719%
2026-08-05	14.3500	14.3500	14.3500	14.3500	+4.898%	1	370	-35.401%
2026-08-04	13.6800	13.6800	13.6800	13.6800	-1.795%	1	371	-32.237%
2026-08-03	14.0000	14.0000	13.9300	13.9300	-20.627%	26	370	-33.453%
2026-07-31	17.5500	17.5500	17.5500	17.5500	+3.662%	2	380	-47.179%
2026-07-30	17.6000	17.8000	16.5500	16.9300	-37.482%	13	382	-45.245%
2026-07-29	27.0800	27.0800	27.0800	27.0800	-2.695%	1	392	-65.768%
2026-07-28	27.8500	27.8500	27.8300	27.8300	-6.107%	7	393	-66.691%
2026-07-27	29.6400	29.6400	29.6400	29.6400	-9.080%	1	386	-68.725%
2026-07-23	31.5700	33.0000	31.5700	32.6000	+5.161%	3	386	-71.564%
2026-07-22	31.0000	31.0000	31.0000	31.0000	+9.270%	1	387	-70.097%
2026-07-16	29.5800	29.5800	28.3700	28.3700	-9.793%	4	386	-67.325%
2026-07-15	31.4500	31.4500	31.4500	31.4500	-4.116%	6	386	-70.525%
2026-07-06	32.6500	32.9500	32.1500	32.8000	+4.293%	14	380	-71.738%
2026-07-02	31.4000	31.7500	31.4000	31.4500	-0.190%	40	357	-70.525%
2026-07-01	31.5100	31.5100	31.5100	31.5100	-9.324%	1	357	-70.581%
2026-06-30	34.7500	34.7500	34.7500	34.7500	-2.250%	1	356	-73.324%
2026-06-29	35.5500	35.5500	35.5500	35.5500	-0.420%	1	356	-73.924%
2026-06-26	39.8000	39.8000	35.5500	35.7000	-7.561%	11	355	-74.034%
2026-06-25	36.7300	38.6200	36.7300	38.6200	+19.530%	3	353	-75.997%
2026-06-24	32.3100	32.3100	32.3100	32.3100	+16.265%	2	350	-71.309%
2026-06-15	27.6600	27.7900	27.6600	27.7900	-5.892%	5	348	-66.643%
2026-06-11	29.2000	29.5300	29.1500	29.5300	+10.187%	115	346	-68.608%
2026-06-10	26.5500	26.8000	26.4000	26.8000	+36.804%	28	255	-65.410%
2026-05-29	19.5900	19.5900	19.5900	19.5900	-6.625%	40	253	-52.680%
2026-05-28	20.9800	20.9800	20.9800	20.9800	-6.756%	1	253	-55.815%
2026-05-26	22.5000	22.5000	22.5000	22.5000	+1.810%	1	253	-58.800%
2026-05-22	22.1000	22.1000	22.1000	22.1000	+0.913%	1	252	-58.054%
2026-05-20	21.7500	21.9000	21.7500	21.9000	+0.183%	6	252	-57.671%
2026-05-19	21.8600	21.8600	21.8600	21.8600	+0.229%	1	252	-57.594%
2026-05-15	21.7900	21.8100	21.7900	21.8100	-1.312%	40	252	-57.497%
2026-05-04	22.1000	22.1000	22.1000	22.1000	-1.163%	8	252	-58.054%
2026-05-01	22.3000	22.4500	20.5000	22.3600	-8.735%	24	251	-58.542%
2026-04-30	24.7900	24.7900	24.5000	24.5000	+8.407%	2	251	-62.163%
2026-04-27	22.6000	22.6000	22.6000	22.6000	-2.418%	1	251	-58.982%
2026-04-23	23.1600	23.1600	23.1600	23.1600	+6.728%	4	251	-59.974%
2026-04-22	21.7000	21.7000	21.7000	21.7000	-5.652%	1	255	-57.281%
2026-04-17	23.0000	23.0000	23.0000	23.0000	-9.875%	1	255	-59.696%
2026-04-15	26.4000	26.4000	25.5200	25.5200	-12.603%	6	256	-63.676%
2026-04-14	29.2000	29.2000	29.2000	29.2000	-7.886%	2	253	-68.253%
2026-04-13	31.8500	31.8500	31.6900	31.7000	-1.827%	27	254	-70.757%
2026-04-09	33.2700	33.2700	32.2900	32.2900	+6.568%	2	253	-71.291%
2026-04-08	30.2000	30.3000	30.2000	30.3000	-7.198%	2	252	-69.406%
2026-04-07	32.6500	32.6500	32.6500	32.6500	-1.061%	4	250	-71.608%
2026-03-31	34.8200	34.8200	33.0000	33.0000	+11.864%	5	246	-71.909%
2026-03-23	29.5000	29.5000	29.5000	29.5000	+4.610%	1	245	-68.576%
2026-03-03	28.2000	28.2000	28.2000	28.2000	-2.725%	1	244	-67.128%
2026-02-25	28.9900	28.9900	28.9900	28.9900	-5.724%	5	244	-68.023%
2026-02-23	30.7500	30.7500	30.7500	30.7500	+11.778%	1	244	-69.854%
2026-02-17	27.5100	27.5100	27.5100	27.5100	+16.076%	1	243	-66.303%
2026-02-10	23.2800	23.7000	23.2800	23.7000	-6.250%	4	243	-60.886%
2026-02-05	25.2800	25.2800	25.2800	25.2800	+7.574%	1	247	-63.331%
2026-02-03	23.5000	23.5000	23.5000	23.5000	+58.036%	1	246	-60.553%
2026-01-28	14.7700	14.8700	14.7700	14.8700	+2.764%	2	245	-37.660%
2026-01-27	14.4600	14.4700	14.4600	14.4700	-5.733%	4	245	-35.936%
2026-01-26	15.3500	15.3500	15.3500	15.3500	-11.272%	10	249	-39.609%
2026-01-22	17.4000	17.4000	17.3000	17.3000	+3.160%	2	239	-46.416%
2026-01-20	16.7700	16.7700	16.7700	16.7700	+6.139%	1	237	-44.723%
2026-01-13	15.8000	15.8000	15.8000	15.8000	+12.616%	1	236	-41.329%
2026-01-07	14.0700	14.0700	14.0300	14.0300	-11.761%	2	235	-33.927%
2026-01-06	15.9000	15.9000	15.9000	15.9000	+1.274%	1	237	-41.698%
2026-01-02	15.7000	15.7000	15.7000	15.7000	+2.951%	1	236	-40.955%
2025-12-19	15.2500	15.2500	15.2500	15.2500	-3.175%	1	235	-39.213%
2025-12-18	15.3400	15.7500	14.9000	15.7500	-1.930%	105	236	-41.143%
2025-12-10	16.0700	16.0700	16.0600	16.0600	+3.280%	2	133	-42.279%
2025-12-05	15.5500	15.5500	15.5500	15.5500	+0.323%	130	131	-40.386%
2025-11-26	15.5000	15.5000	15.5000	15.5000	0.000%	1	0	-40.194%