Dark

MSFT20280616P320
MSFT Jun 16 2028 320.00 Put (MSFT280616P00320000)
option OPRA

EOD

Aug 3, 2026

15.78-16.728%(-3.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.1000	15.7800	15.1000	15.7800	-16.728%	10	942	0.000%
2026-07-30	19.9500	19.9500	18.9000	18.9500	-48.011%	26	942	-16.728%
2026-07-23	36.6000	36.6000	36.4500	36.4500	+7.206%	2	943	-56.708%
2026-07-15	35.0000	35.0000	34.0000	34.0000	-7.859%	2	942	-53.588%
2026-07-14	36.9000	36.9000	36.9000	36.9000	+8.529%	1	942	-57.236%
2026-07-13	34.0000	34.0000	34.0000	34.0000	-6.722%	8	942	-53.588%
2026-07-06	35.7000	36.6000	35.7000	36.4500	+3.787%	25	934	-56.708%
2026-07-02	35.1500	35.1500	35.1200	35.1200	+0.343%	2	921	-55.068%
2026-07-01	36.0000	36.0000	35.0000	35.0000	-11.055%	13	921	-54.914%
2026-06-30	38.5500	39.3500	38.5500	39.3500	-0.556%	31	918	-59.898%
2026-06-29	39.0100	39.5700	39.0100	39.5700	+3.047%	2	890	-60.121%
2026-06-26	41.8000	41.8000	38.4000	38.4000	-13.669%	28	888	-58.906%
2026-06-25	41.8000	44.4800	41.8000	44.4800	+20.870%	4	908	-64.523%
2026-06-24	36.8000	36.8000	36.8000	36.8000	-5.350%	1	908	-57.120%
2026-06-22	38.8800	38.8800	38.8800	38.8800	+18.537%	20	907	-59.414%
2026-06-16	32.8000	32.8000	32.8000	32.8000	-1.796%	30	907	-51.890%
2026-06-11	32.0000	33.4000	32.0000	33.4000	+11.519%	124	877	-52.754%
2026-06-10	29.9500	29.9500	29.9500	29.9500	+10.926%	2	814	-47.312%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+6.677%	1	812	-41.556%
2026-06-03	25.3100	25.3100	25.3100	25.3100	+9.283%	1	811	-37.653%
2026-06-02	22.0000	23.1600	22.0000	23.1600	+23.454%	5	811	-31.865%
2026-06-01	18.8000	18.8000	18.7000	18.7600	-13.945%	6	811	-15.885%
2026-05-29	21.8000	21.8000	21.8000	21.8000	-14.744%	1	811	-27.615%
2026-05-26	25.5700	25.5700	25.5700	25.5700	+2.691%	1	811	-38.287%
2026-05-21	24.9000	24.9000	24.9000	24.9000	+1.674%	5	810	-36.627%
2026-05-20	24.6000	24.6000	24.4500	24.4900	+1.534%	22	810	-35.566%
2026-05-15	24.1000	24.1200	24.1000	24.1200	-8.636%	2	798	-34.577%
2026-05-13	26.4000	26.4000	26.4000	26.4000	+6.581%	60	797	-40.227%
2026-05-06	24.7700	24.7700	24.7700	24.7700	-3.242%	1	737	-36.294%
2026-05-05	25.6000	25.6000	25.6000	25.6000	+3.143%	3	738	-38.359%
2026-05-04	24.2000	24.8200	24.2000	24.8200	-1.858%	71	738	-36.422%
2026-05-01	25.2900	25.2900	25.2900	25.2900	-9.679%	1	747	-37.604%
2026-04-30	27.0000	28.0000	27.0000	28.0000	+12.000%	2	747	-43.643%
2026-04-21	25.0000	25.0000	25.0000	25.0000	-10.233%	1	745	-36.880%
2026-04-16	27.7900	27.8500	27.2500	27.8500	-0.536%	7	746	-43.339%
2026-04-15	30.0000	30.0000	28.0000	28.0000	-14.894%	5	744	-43.643%
2026-04-14	32.1900	32.9000	32.1900	32.9000	-6.134%	2	742	-52.036%
2026-04-13	35.2500	35.2500	35.0500	35.0500	+0.718%	11	744	-54.979%
2026-04-09	36.1700	36.1700	34.8000	34.8000	+3.726%	9	742	-54.655%
2026-04-08	33.5500	33.5500	33.5500	33.5500	-6.676%	5	742	-52.966%
2026-04-06	36.0800	36.0800	35.9500	35.9500	+3.305%	56	742	-56.106%
2026-04-01	36.2000	36.2000	34.8000	34.8000	-9.845%	13	753	-54.655%
2026-03-31	38.6000	38.6000	38.6000	38.6000	-3.908%	1	740	-59.119%
2026-03-30	40.1700	40.1700	40.1700	40.1700	+10.600%	1	739	-60.717%
2026-03-26	36.3300	36.3300	36.3200	36.3200	-1.331%	45	739	-56.553%
2026-03-25	36.8100	36.8100	36.8100	36.8100	+2.506%	45	739	-57.131%
2026-03-24	35.7500	35.9100	35.7500	35.9100	+10.153%	118	697	-56.057%
2026-03-23	32.6000	32.6000	32.6000	32.6000	+4.487%	2	578	-51.595%
2026-03-18	31.2000	31.2000	31.2000	31.2000	+2.801%	70	576	-49.423%
2026-03-05	30.3500	30.3500	30.3500	30.3500	-10.074%	1	506	-48.007%
2026-03-03	33.7500	33.7500	33.7500	33.7500	+5.436%	250	507	-53.244%
2026-02-25	33.1200	33.1600	32.0100	32.0100	-6.676%	15	252	-50.703%
2026-02-24	34.3500	34.3500	34.3000	34.3000	+0.734%	2	252	-53.994%
2026-02-23	34.0500	34.0500	34.0500	34.0500	+8.786%	1	252	-53.656%
2026-02-19	31.3000	31.3000	31.3000	31.3000	+2.589%	1	251	-49.585%
2026-02-17	31.1500	31.1500	30.5100	30.5100	-0.554%	10	251	-48.279%
2026-02-13	30.0300	30.6800	30.0300	30.6800	+1.388%	3	250	-48.566%
2026-02-12	29.7000	30.2600	29.7000	30.2600	+3.808%	27	250	-47.852%
2026-02-11	29.1600	29.1600	28.9500	29.1500	+9.381%	15	244	-45.866%
2026-02-10	26.6500	26.6500	26.6500	26.6500	-0.929%	10	235	-40.788%
2026-02-09	28.9000	28.9000	26.9000	26.9000	-8.814%	51	225	-41.338%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-0.840%	1	174	-46.508%
2026-02-05	29.6500	29.8000	29.6000	29.7500	+24.217%	156	173	-46.958%
2026-02-02	23.9500	23.9500	23.9500	23.9500	+0.842%	1	19	-34.113%
2026-01-30	23.7500	23.7500	23.7500	23.7500	-4.465%	2	20	-33.558%
2026-01-29	24.7700	24.9000	24.7700	24.8600	+50.121%	3	18	-36.525%
2026-01-28	16.4700	16.5900	16.4700	16.5600	-22.472%	3	17	-4.710%
2026-01-21	20.1200	21.3600	20.1200	21.3600	+14.286%	6	19	-26.124%
2026-01-15	18.6900	18.6900	18.6900	18.6900	+7.476%	1	17	-15.570%
2026-01-09	17.3900	17.3900	17.3900	17.3900	+11.118%	6	17	-9.258%
2026-01-07	15.6500	15.6500	15.6500	15.6500	-8.480%	1	17	+0.831%
2026-01-06	17.6700	17.6700	17.1000	17.1000	-6.557%	11	16	-7.719%
2026-01-05	18.3000	18.3000	18.3000	18.3000	+1.667%	2	23	-13.770%
2026-01-02	17.8000	18.3000	17.8000	18.0000	-1.693%	13	23	-12.333%
2025-12-12	18.2400	18.3100	18.1900	18.3100	+2.006%	3	16	-13.818%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+0.843%	1	13	-12.089%
2025-12-10	17.8000	17.8000	17.8000	17.8000	+6.269%	1	13	-11.348%
2025-12-08	16.7000	16.8500	16.4500	16.7500	-4.231%	11	12	-5.791%
2025-12-05	17.4900	17.4900	17.4900	17.4900	-2.017%	1	13	-9.777%
2025-12-04	17.8500	17.8500	17.8500	17.8500	+3.179%	1	12	-11.597%
2025-12-03	18.0000	18.0000	17.3000	17.3000	+3.222%	3	11	-8.786%
2025-12-02	16.8500	16.8500	16.7600	16.7600	-4.229%	2	10	-5.847%
2025-11-26	18.0000	18.0000	16.6700	17.5000	-7.895%	8	1	-9.829%
2025-11-24	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-16.947%