Dark

MSFT20280616P330
MSFT Jun 16 2028 330.00 Put (MSFT280616P00330000)
option OPRA

EOD

Sep 28, 2026

12.30+3.710%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.3000	12.3000	12.3000	12.3000	+3.710%	1	1,849	0.000%
2026-09-25	11.9500	11.9500	11.8600	11.8600	-6.980%	3	1,849	+3.710%
2026-09-23	12.9000	12.9500	12.7500	12.7500	-0.778%	22	1,849	-3.529%
2026-09-21	13.1500	13.4500	12.8500	12.8500	-7.220%	5	1,849	-4.280%
2026-09-16	13.9500	13.9500	13.8000	13.8500	+5.725%	4	1,849	-11.191%
2026-09-15	13.1500	13.1500	13.1000	13.1000	+3.150%	6	1,849	-6.107%
2026-09-14	13.4000	13.4000	12.7000	12.7000	-5.082%	4	1,843	-3.150%
2026-09-11	13.3800	13.3800	13.3800	13.3800	-6.105%	2	1,839	-8.072%
2026-09-08	14.3000	14.3000	14.0500	14.2500	+4.396%	5	1,839	-13.684%
2026-09-04	13.5500	13.6500	13.5500	13.6500	+2.632%	3	1,836	-9.890%
2026-09-03	13.3000	13.3000	13.3000	13.3000	-4.659%	1	1,836	-7.519%
2026-09-02	14.2500	14.2500	13.9500	13.9500	+1.455%	4	1,837	-11.828%
2026-08-31	14.2000	14.2000	13.7500	13.7500	0.000%	6	1,837	-10.545%
2026-08-28	13.6000	13.7500	13.5500	13.7500	-8.027%	7	1,835	-10.545%
2026-08-27	14.9500	14.9500	14.9500	14.9500	-2.922%	1	1,830	-17.726%
2026-08-26	15.7000	15.7000	15.4000	15.4000	-9.145%	11	1,831	-20.130%
2026-08-24	16.9500	16.9500	16.9500	16.9500	-4.507%	33	1,832	-27.434%
2026-08-20	17.7500	17.7500	17.7500	17.7500	-2.204%	1	1,799	-30.704%
2026-08-18	18.1500	18.1500	18.1500	18.1500	+3.537%	4	1,798	-32.231%
2026-08-17	17.3500	17.5300	17.3500	17.5300	+7.877%	2	1,802	-29.835%
2026-08-10	16.0000	16.2500	16.0000	16.2500	-4.356%	2	1,801	-24.308%
2026-08-07	16.9000	16.9900	16.9000	16.9900	-4.818%	2	1,801	-27.604%
2026-08-06	17.8500	17.8500	17.8500	17.8500	+3.478%	1	1,802	-31.092%
2026-08-05	17.2300	17.2500	17.2300	17.2500	-2.542%	7	1,802	-28.696%
2026-08-04	17.7000	17.7000	17.7000	17.7000	-15.714%	4	1,802	-30.508%
2026-07-31	21.0000	21.0000	21.0000	21.0000	-2.098%	1	1,802	-41.429%
2026-07-30	22.5500	22.5500	21.2000	21.4500	-36.538%	5	1,802	-42.657%
2026-07-29	35.6500	35.6500	33.8000	33.8000	-6.759%	16	1,803	-63.609%
2026-07-27	36.4500	36.4500	36.2500	36.2500	-11.021%	2	1,791	-66.069%
2026-07-23	38.6500	40.7400	38.6500	40.7400	+8.930%	17	1,791	-69.809%
2026-07-17	38.4500	38.4500	37.4000	37.4000	+3.458%	101	1,786	-67.112%
2026-07-16	36.1500	36.1500	36.1500	36.1500	-2.244%	1	1,689	-65.975%
2026-07-15	37.3500	37.7700	36.9800	36.9800	-6.071%	33	1,690	-66.739%
2026-07-14	40.1000	40.3500	39.3700	39.3700	+3.117%	203	1,667	-68.758%
2026-07-07	38.1800	38.1800	38.1800	38.1800	-4.070%	150	1,549	-67.784%
2026-07-06	40.4000	40.4500	39.8000	39.8000	+1.686%	911	1,422	-69.095%
2026-07-02	39.1400	39.1400	39.1400	39.1400	-8.977%	1	979	-68.574%
2026-06-30	43.0000	43.0000	43.0000	43.0000	-2.295%	2	979	-71.395%
2026-06-26	47.1200	47.1200	43.8000	44.0100	-7.717%	11	978	-72.052%
2026-06-25	45.8500	47.7800	45.8500	47.6900	+18.045%	62	971	-74.208%
2026-06-18	40.5800	40.5800	39.7200	40.4000	+5.208%	3	909	-69.554%
2026-06-17	37.8700	38.4000	37.8700	38.4000	+5.640%	27	909	-67.969%
2026-06-16	35.5500	36.3500	35.4500	36.3500	+5.058%	169	909	-66.162%
2026-06-15	34.7600	34.7700	34.3700	34.6000	-7.561%	16	919	-64.451%
2026-06-12	37.5000	37.5000	37.0500	37.4300	+2.128%	17	920	-67.139%
2026-06-11	34.3700	36.6500	34.3700	36.6500	+9.240%	12	919	-66.439%
2026-06-10	33.1000	33.5500	33.1000	33.5500	+1.883%	217	907	-63.338%
2026-06-09	31.0000	33.1500	31.0000	32.9300	+9.040%	70	907	-62.648%
2026-06-08	30.2000	30.2000	30.2000	30.2000	+6.526%	100	871	-59.272%
2026-06-03	27.6000	28.3500	27.6000	28.3500	+27.991%	124	778	-56.614%
2026-06-01	21.0000	22.1500	20.9800	22.1500	-5.745%	11	663	-44.470%
2026-05-29	24.5800	24.5800	23.1000	23.5000	-9.406%	43	665	-47.660%
2026-05-28	26.9500	27.7500	25.9400	25.9400	-10.706%	11	669	-52.583%
2026-05-27	29.1500	29.1500	29.0500	29.0500	+1.220%	16	668	-57.659%
2026-05-26	28.3000	28.7000	28.3000	28.7000	+4.668%	16	667	-57.143%
2026-05-22	27.4200	27.4200	27.4200	27.4200	-0.616%	1	668	-55.142%
2026-05-21	27.7500	27.7500	27.5900	27.5900	+2.185%	7	669	-55.419%
2026-05-20	28.1500	28.2000	27.0000	27.0000	-0.662%	132	669	-54.444%
2026-05-18	27.0000	27.1800	27.0000	27.1800	+0.704%	6	547	-54.746%
2026-05-15	27.7000	27.7000	26.9800	26.9900	-2.210%	45	547	-54.428%
2026-05-08	27.3000	27.6000	27.3000	27.6000	+5.747%	3	499	-55.435%
2026-05-07	26.1000	26.1000	26.1000	26.1000	-5.606%	1	500	-52.874%
2026-05-06	27.6500	27.6500	27.6500	27.6500	-1.706%	2	499	-55.515%
2026-04-27	28.1300	28.1300	28.1300	28.1300	+3.419%	1	499	-56.274%
2026-04-22	27.2000	27.2000	27.2000	27.2000	-8.387%	1	499	-54.779%
2026-04-20	29.9500	29.9500	29.5300	29.6900	+2.309%	15	500	-58.572%
2026-04-17	29.0200	29.0200	29.0200	29.0200	-0.854%	1	500	-57.615%
2026-04-16	29.2700	29.2700	29.2700	29.2700	-5.945%	1	501	-57.977%
2026-04-15	34.0500	34.0500	31.1200	31.1200	-12.756%	6	501	-60.476%
2026-04-14	35.6700	35.6700	35.6700	35.6700	-7.109%	1	502	-65.517%
2026-04-13	38.3000	38.7500	38.2000	38.4000	-4.192%	182	502	-67.969%
2026-04-07	40.2500	40.2500	40.0800	40.0800	+1.212%	8	401	-69.311%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-1.493%	10	397	-68.939%
2026-03-31	42.4000	42.4000	40.2000	40.2000	-9.865%	82	397	-69.403%
2026-03-30	43.3500	44.6000	43.3500	44.6000	-0.246%	2	334	-72.422%
2026-03-27	45.3500	45.3500	44.7100	44.7100	+9.049%	51	332	-72.489%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+4.220%	1	351	-70.000%
2026-03-25	39.3400	39.3400	39.3400	39.3400	+0.434%	1	350	-68.734%
2026-03-24	39.3500	39.3500	39.1700	39.1700	+8.715%	105	350	-68.598%
2026-03-23	36.0300	36.0300	36.0300	36.0300	-1.826%	10	295	-65.862%
2026-03-20	36.6500	36.7500	36.6000	36.7000	+2.945%	60	290	-66.485%
2026-03-19	35.6500	35.6500	35.6500	35.6500	+5.944%	3	230	-65.498%
2026-03-09	33.6500	33.6500	33.6500	33.6500	-5.131%	5	230	-63.447%
2026-03-02	35.4400	35.4700	35.4400	35.4700	+0.539%	15	236	-65.323%
2026-02-25	35.2800	35.2800	35.2800	35.2800	-5.668%	5	245	-65.136%
2026-02-24	37.4000	37.4500	37.4000	37.4000	-2.857%	31	245	-67.112%
2026-02-23	37.0000	38.7300	37.0000	38.5000	+11.854%	126	214	-68.052%
2026-02-17	34.4000	34.4200	34.4000	34.4200	+5.486%	30	100	-64.265%
2026-02-05	32.6300	32.6300	32.6300	32.6300	+16.744%	1	125	-62.305%
2026-02-03	27.9500	27.9500	27.9500	27.9500	+8.544%	1	125	-55.993%
2026-01-30	24.7000	25.7700	24.7000	25.7500	-6.534%	5	125	-52.233%
2026-01-29	25.0000	27.5500	25.0000	27.5500	+49.322%	6	127	-55.354%
2026-01-28	18.3800	18.4500	18.3800	18.4500	-1.600%	2	128	-33.333%
2026-01-27	18.7500	18.7500	18.7500	18.7500	-17.364%	1	127	-34.400%
2026-01-21	22.6900	22.6900	22.6900	22.6900	+9.087%	1	127	-45.791%
2026-01-14	21.0200	21.0300	20.8000	20.8000	+16.331%	8	127	-40.865%
2026-01-07	17.8300	17.8800	17.8300	17.8800	-6.875%	100	128	-31.208%
2026-01-06	19.2000	19.2000	19.2000	19.2000	-4.715%	10	60	-35.938%
2026-01-02	19.3800	20.4000	19.3800	20.1500	+14.229%	13	64	-38.958%
2025-12-30	18.0400	18.0400	17.6400	17.6400	-4.183%	11	54	-30.272%
2025-12-23	18.4100	18.4100	18.4100	18.4100	-2.074%	4	59	-33.188%
2025-12-18	19.8600	19.8600	18.8000	18.8000	-5.764%	4	57	-34.574%
2025-12-17	19.8500	19.9900	19.5500	19.9500	-1.042%	7	58	-38.346%
2025-12-16	21.1200	21.1200	20.1600	20.1600	-2.467%	17	59	-38.988%
2025-12-12	20.1000	20.6700	20.1000	20.6700	+7.210%	5	48	-40.493%
2025-12-11	19.8300	20.4500	19.2800	19.2800	-3.407%	15	50	-36.203%
2025-12-10	19.8400	20.3000	19.8400	19.9600	+7.370%	17	44	-38.377%
2025-12-09	18.5800	18.7000	18.2200	18.5900	-1.379%	22	33	-33.835%
2025-12-08	18.4800	19.0500	18.3600	18.8500	-1.515%	10	18	-34.748%
2025-12-05	18.9900	19.6100	18.9900	19.1400	-1.085%	21	15	-35.737%
2025-12-04	18.7200	20.2100	18.5800	19.3500	-2.273%	32	15	-36.434%
2025-12-03	19.0000	19.8000	19.0000	19.8000	+1.382%	2	3	-37.879%
2025-12-01	19.5300	19.5300	19.5300	19.5300	0.000%	2	2	-37.020%