Dark

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

EOD

Sep 30, 2026

10.05-5.278%(-0.56)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.1800	10.1800	10.0500	10.0500	-5.278%	8	1,003	0.000%
2026-09-28	10.6100	10.6100	10.6100	10.6100	+6.633%	1	1,003	-5.278%
2026-09-25	10.3200	10.3200	9.9500	9.9500	-10.762%	3	1,003	+1.005%
2026-09-23	11.1500	11.1500	11.1500	11.1500	-3.879%	8	1,001	-9.865%
2026-09-22	11.6000	11.6000	11.6000	11.6000	0.000%	4	993	-13.362%
2026-09-21	11.6000	11.6000	11.6000	11.6000	-1.277%	100	991	-13.362%
2026-09-17	11.7500	11.7500	11.7500	11.7500	+1.293%	4	891	-14.468%
2026-09-15	11.6000	11.6000	11.6000	11.6000	-7.200%	3	895	-13.362%
2026-09-09	12.6500	12.6500	12.5000	12.5000	+3.734%	5	898	-19.600%
2026-09-04	12.0500	12.0500	12.0500	12.0500	+9.545%	1	893	-16.598%
2026-09-03	11.4500	11.4500	11.0000	11.0000	-9.836%	11	893	-8.636%
2026-08-28	12.1900	12.2000	12.1400	12.2000	-7.716%	88	894	-17.623%
2026-08-27	13.2200	13.2200	13.2200	13.2200	-4.549%	1	877	-23.979%
2026-08-26	14.0500	14.0500	13.8500	13.8500	-7.667%	6	878	-27.437%
2026-08-24	15.1000	15.1000	15.0000	15.0000	-5.063%	97	872	-33.000%
2026-08-20	15.8000	15.8000	15.8000	15.8000	-0.940%	87	910	-36.392%
2026-08-17	15.3000	15.9500	15.1000	15.9500	+7.047%	4	968	-36.991%
2026-08-12	14.6500	14.9000	14.6500	14.9000	+2.830%	5	966	-32.550%
2026-08-11	14.4700	14.4900	14.4700	14.4900	+4.245%	6	962	-30.642%
2026-08-10	13.9000	14.1500	13.9000	13.9000	-15.037%	23	966	-27.698%
2026-08-05	15.5500	16.3600	15.5500	16.3600	+6.234%	11	945	-38.570%
2026-08-04	16.0400	16.0400	15.4000	15.4000	-2.408%	6	942	-34.740%
2026-08-03	15.1000	15.7800	15.1000	15.7800	-16.728%	10	942	-36.312%
2026-07-30	19.9500	19.9500	18.9000	18.9500	-48.011%	26	942	-46.966%
2026-07-23	36.6000	36.6000	36.4500	36.4500	+7.206%	2	943	-72.428%
2026-07-15	35.0000	35.0000	34.0000	34.0000	-7.859%	2	942	-70.441%
2026-07-14	36.9000	36.9000	36.9000	36.9000	+8.529%	1	942	-72.764%
2026-07-13	34.0000	34.0000	34.0000	34.0000	-6.722%	8	942	-70.441%
2026-07-06	35.7000	36.6000	35.7000	36.4500	+3.787%	25	934	-72.428%
2026-07-02	35.1500	35.1500	35.1200	35.1200	+0.343%	2	921	-71.384%
2026-07-01	36.0000	36.0000	35.0000	35.0000	-11.055%	13	921	-71.286%
2026-06-30	38.5500	39.3500	38.5500	39.3500	-0.556%	31	918	-74.460%
2026-06-29	39.0100	39.5700	39.0100	39.5700	+3.047%	2	890	-74.602%
2026-06-26	41.8000	41.8000	38.4000	38.4000	-13.669%	28	888	-73.828%
2026-06-25	41.8000	44.4800	41.8000	44.4800	+20.870%	4	908	-77.406%
2026-06-24	36.8000	36.8000	36.8000	36.8000	-5.350%	1	908	-72.690%
2026-06-22	38.8800	38.8800	38.8800	38.8800	+18.537%	20	907	-74.151%
2026-06-16	32.8000	32.8000	32.8000	32.8000	-1.796%	30	907	-69.360%
2026-06-11	32.0000	33.4000	32.0000	33.4000	+11.519%	124	877	-69.910%
2026-06-10	29.9500	29.9500	29.9500	29.9500	+10.926%	2	814	-66.444%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+6.677%	1	812	-62.778%
2026-06-03	25.3100	25.3100	25.3100	25.3100	+9.283%	1	811	-60.292%
2026-06-02	22.0000	23.1600	22.0000	23.1600	+23.454%	5	811	-56.606%
2026-06-01	18.8000	18.8000	18.7000	18.7600	-13.945%	6	811	-46.429%
2026-05-29	21.8000	21.8000	21.8000	21.8000	-14.744%	1	811	-53.899%
2026-05-26	25.5700	25.5700	25.5700	25.5700	+2.691%	1	811	-60.696%
2026-05-21	24.9000	24.9000	24.9000	24.9000	+1.674%	5	810	-59.639%
2026-05-20	24.6000	24.6000	24.4500	24.4900	+1.534%	22	810	-58.963%
2026-05-15	24.1000	24.1200	24.1000	24.1200	-8.636%	2	798	-58.333%
2026-05-13	26.4000	26.4000	26.4000	26.4000	+6.581%	60	797	-61.932%
2026-05-06	24.7700	24.7700	24.7700	24.7700	-3.242%	1	737	-59.427%
2026-05-05	25.6000	25.6000	25.6000	25.6000	+3.143%	3	738	-60.742%
2026-05-04	24.2000	24.8200	24.2000	24.8200	-1.858%	71	738	-59.508%
2026-05-01	25.2900	25.2900	25.2900	25.2900	-9.679%	1	747	-60.261%
2026-04-30	27.0000	28.0000	27.0000	28.0000	+12.000%	2	747	-64.107%
2026-04-21	25.0000	25.0000	25.0000	25.0000	-10.233%	1	745	-59.800%
2026-04-16	27.7900	27.8500	27.2500	27.8500	-0.536%	7	746	-63.914%
2026-04-15	30.0000	30.0000	28.0000	28.0000	-14.894%	5	744	-64.107%
2026-04-14	32.1900	32.9000	32.1900	32.9000	-6.134%	2	742	-69.453%
2026-04-13	35.2500	35.2500	35.0500	35.0500	+0.718%	11	744	-71.327%
2026-04-09	36.1700	36.1700	34.8000	34.8000	+3.726%	9	742	-71.121%
2026-04-08	33.5500	33.5500	33.5500	33.5500	-6.676%	5	742	-70.045%
2026-04-06	36.0800	36.0800	35.9500	35.9500	+3.305%	56	742	-72.045%
2026-04-01	36.2000	36.2000	34.8000	34.8000	-9.845%	13	753	-71.121%
2026-03-31	38.6000	38.6000	38.6000	38.6000	-3.908%	1	740	-73.964%
2026-03-30	40.1700	40.1700	40.1700	40.1700	+10.600%	1	739	-74.981%
2026-03-26	36.3300	36.3300	36.3200	36.3200	-1.331%	45	739	-72.329%
2026-03-25	36.8100	36.8100	36.8100	36.8100	+2.506%	45	739	-72.698%
2026-03-24	35.7500	35.9100	35.7500	35.9100	+10.153%	118	697	-72.013%
2026-03-23	32.6000	32.6000	32.6000	32.6000	+4.487%	2	578	-69.172%
2026-03-18	31.2000	31.2000	31.2000	31.2000	+2.801%	70	576	-67.788%
2026-03-05	30.3500	30.3500	30.3500	30.3500	-10.074%	1	506	-66.886%
2026-03-03	33.7500	33.7500	33.7500	33.7500	+5.436%	250	507	-70.222%
2026-02-25	33.1200	33.1600	32.0100	32.0100	-6.676%	15	252	-68.604%
2026-02-24	34.3500	34.3500	34.3000	34.3000	+0.734%	2	252	-70.700%
2026-02-23	34.0500	34.0500	34.0500	34.0500	+8.786%	1	252	-70.485%
2026-02-19	31.3000	31.3000	31.3000	31.3000	+2.589%	1	251	-67.891%
2026-02-17	31.1500	31.1500	30.5100	30.5100	-0.554%	10	251	-67.060%
2026-02-13	30.0300	30.6800	30.0300	30.6800	+1.388%	3	250	-67.243%
2026-02-12	29.7000	30.2600	29.7000	30.2600	+3.808%	27	250	-66.788%
2026-02-11	29.1600	29.1600	28.9500	29.1500	+9.381%	15	244	-65.523%
2026-02-10	26.6500	26.6500	26.6500	26.6500	-0.929%	10	235	-62.289%
2026-02-09	28.9000	28.9000	26.9000	26.9000	-8.814%	51	225	-62.639%
2026-02-06	29.5000	29.5000	29.5000	29.5000	-0.840%	1	174	-65.932%
2026-02-05	29.6500	29.8000	29.6000	29.7500	+24.217%	156	173	-66.218%
2026-02-02	23.9500	23.9500	23.9500	23.9500	+0.842%	1	19	-58.038%
2026-01-30	23.7500	23.7500	23.7500	23.7500	-4.465%	2	20	-57.684%
2026-01-29	24.7700	24.9000	24.7700	24.8600	+50.121%	3	18	-59.574%
2026-01-28	16.4700	16.5900	16.4700	16.5600	-22.472%	3	17	-39.312%
2026-01-21	20.1200	21.3600	20.1200	21.3600	+14.286%	6	19	-52.949%
2026-01-15	18.6900	18.6900	18.6900	18.6900	+7.476%	1	17	-46.228%
2026-01-09	17.3900	17.3900	17.3900	17.3900	+11.118%	6	17	-42.208%
2026-01-07	15.6500	15.6500	15.6500	15.6500	-8.480%	1	17	-35.783%
2026-01-06	17.6700	17.6700	17.1000	17.1000	-6.557%	11	16	-41.228%
2026-01-05	18.3000	18.3000	18.3000	18.3000	+1.667%	2	23	-45.082%
2026-01-02	17.8000	18.3000	17.8000	18.0000	-1.693%	13	23	-44.167%
2025-12-12	18.2400	18.3100	18.1900	18.3100	+2.006%	3	16	-45.112%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+0.843%	1	13	-44.011%
2025-12-10	17.8000	17.8000	17.8000	17.8000	+6.269%	1	13	-43.539%
2025-12-08	16.7000	16.8500	16.4500	16.7500	-4.231%	11	12	-40.000%
2025-12-05	17.4900	17.4900	17.4900	17.4900	-2.017%	1	13	-42.539%
2025-12-04	17.8500	17.8500	17.8500	17.8500	+3.179%	1	12	-43.697%
2025-12-03	18.0000	18.0000	17.3000	17.3000	+3.222%	3	11	-41.908%
2025-12-02	16.8500	16.8500	16.7600	16.7600	-4.229%	2	10	-40.036%
2025-11-26	18.0000	18.0000	16.6700	17.5000	-7.895%	8	1	-42.571%
2025-11-24	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-47.105%