Dark

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

EOD

Jul 31, 2026

21.00-2.098%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	21.0000	21.0000	21.0000	21.0000	-2.098%	1	1,802	0.000%
2026-07-30	22.5500	22.5500	21.2000	21.4500	-36.538%	5	1,802	-2.098%
2026-07-29	35.6500	35.6500	33.8000	33.8000	-6.759%	16	1,803	-37.870%
2026-07-27	36.4500	36.4500	36.2500	36.2500	-11.021%	2	1,791	-42.069%
2026-07-23	38.6500	40.7400	38.6500	40.7400	+8.930%	17	1,791	-48.454%
2026-07-17	38.4500	38.4500	37.4000	37.4000	+3.458%	101	1,786	-43.850%
2026-07-16	36.1500	36.1500	36.1500	36.1500	-2.244%	1	1,689	-41.909%
2026-07-15	37.3500	37.7700	36.9800	36.9800	-6.071%	33	1,690	-43.213%
2026-07-14	40.1000	40.3500	39.3700	39.3700	+3.117%	203	1,667	-46.660%
2026-07-07	38.1800	38.1800	38.1800	38.1800	-4.070%	150	1,549	-44.997%
2026-07-06	40.4000	40.4500	39.8000	39.8000	+1.686%	911	1,422	-47.236%
2026-07-02	39.1400	39.1400	39.1400	39.1400	-8.977%	1	979	-46.346%
2026-06-30	43.0000	43.0000	43.0000	43.0000	-2.295%	2	979	-51.163%
2026-06-26	47.1200	47.1200	43.8000	44.0100	-7.717%	11	978	-52.284%
2026-06-25	45.8500	47.7800	45.8500	47.6900	+18.045%	62	971	-55.966%
2026-06-18	40.5800	40.5800	39.7200	40.4000	+5.208%	3	909	-48.020%
2026-06-17	37.8700	38.4000	37.8700	38.4000	+5.640%	27	909	-45.313%
2026-06-16	35.5500	36.3500	35.4500	36.3500	+5.058%	169	909	-42.228%
2026-06-15	34.7600	34.7700	34.3700	34.6000	-7.561%	16	919	-39.306%
2026-06-12	37.5000	37.5000	37.0500	37.4300	+2.128%	17	920	-43.895%
2026-06-11	34.3700	36.6500	34.3700	36.6500	+9.240%	12	919	-42.701%
2026-06-10	33.1000	33.5500	33.1000	33.5500	+1.883%	217	907	-37.407%
2026-06-09	31.0000	33.1500	31.0000	32.9300	+9.040%	70	907	-36.228%
2026-06-08	30.2000	30.2000	30.2000	30.2000	+6.526%	100	871	-30.464%
2026-06-03	27.6000	28.3500	27.6000	28.3500	+27.991%	124	778	-25.926%
2026-06-01	21.0000	22.1500	20.9800	22.1500	-5.745%	11	663	-5.192%
2026-05-29	24.5800	24.5800	23.1000	23.5000	-9.406%	43	665	-10.638%
2026-05-28	26.9500	27.7500	25.9400	25.9400	-10.706%	11	669	-19.044%
2026-05-27	29.1500	29.1500	29.0500	29.0500	+1.220%	16	668	-27.711%
2026-05-26	28.3000	28.7000	28.3000	28.7000	+4.668%	16	667	-26.829%
2026-05-22	27.4200	27.4200	27.4200	27.4200	-0.616%	1	668	-23.414%
2026-05-21	27.7500	27.7500	27.5900	27.5900	+2.185%	7	669	-23.885%
2026-05-20	28.1500	28.2000	27.0000	27.0000	-0.662%	132	669	-22.222%
2026-05-18	27.0000	27.1800	27.0000	27.1800	+0.704%	6	547	-22.737%
2026-05-15	27.7000	27.7000	26.9800	26.9900	-2.210%	45	547	-22.193%
2026-05-08	27.3000	27.6000	27.3000	27.6000	+5.747%	3	499	-23.913%
2026-05-07	26.1000	26.1000	26.1000	26.1000	-5.606%	1	500	-19.540%
2026-05-06	27.6500	27.6500	27.6500	27.6500	-1.706%	2	499	-24.051%
2026-04-27	28.1300	28.1300	28.1300	28.1300	+3.419%	1	499	-25.347%
2026-04-22	27.2000	27.2000	27.2000	27.2000	-8.387%	1	499	-22.794%
2026-04-20	29.9500	29.9500	29.5300	29.6900	+2.309%	15	500	-29.269%
2026-04-17	29.0200	29.0200	29.0200	29.0200	-0.854%	1	500	-27.636%
2026-04-16	29.2700	29.2700	29.2700	29.2700	-5.945%	1	501	-28.254%
2026-04-15	34.0500	34.0500	31.1200	31.1200	-12.756%	6	501	-32.519%
2026-04-14	35.6700	35.6700	35.6700	35.6700	-7.109%	1	502	-41.127%
2026-04-13	38.3000	38.7500	38.2000	38.4000	-4.192%	182	502	-45.313%
2026-04-07	40.2500	40.2500	40.0800	40.0800	+1.212%	8	401	-47.605%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-1.493%	10	397	-46.970%
2026-03-31	42.4000	42.4000	40.2000	40.2000	-9.865%	82	397	-47.761%
2026-03-30	43.3500	44.6000	43.3500	44.6000	-0.246%	2	334	-52.915%
2026-03-27	45.3500	45.3500	44.7100	44.7100	+9.049%	51	332	-53.031%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+4.220%	1	351	-48.780%
2026-03-25	39.3400	39.3400	39.3400	39.3400	+0.434%	1	350	-46.619%
2026-03-24	39.3500	39.3500	39.1700	39.1700	+8.715%	105	350	-46.388%
2026-03-23	36.0300	36.0300	36.0300	36.0300	-1.826%	10	295	-41.715%
2026-03-20	36.6500	36.7500	36.6000	36.7000	+2.945%	60	290	-42.779%
2026-03-19	35.6500	35.6500	35.6500	35.6500	+5.944%	3	230	-41.094%
2026-03-09	33.6500	33.6500	33.6500	33.6500	-5.131%	5	230	-37.593%
2026-03-02	35.4400	35.4700	35.4400	35.4700	+0.539%	15	236	-40.795%
2026-02-25	35.2800	35.2800	35.2800	35.2800	-5.668%	5	245	-40.476%
2026-02-24	37.4000	37.4500	37.4000	37.4000	-2.857%	31	245	-43.850%
2026-02-23	37.0000	38.7300	37.0000	38.5000	+11.854%	126	214	-45.455%
2026-02-17	34.4000	34.4200	34.4000	34.4200	+5.486%	30	100	-38.989%
2026-02-05	32.6300	32.6300	32.6300	32.6300	+16.744%	1	125	-35.642%
2026-02-03	27.9500	27.9500	27.9500	27.9500	+8.544%	1	125	-24.866%
2026-01-30	24.7000	25.7700	24.7000	25.7500	-6.534%	5	125	-18.447%
2026-01-29	25.0000	27.5500	25.0000	27.5500	+49.322%	6	127	-23.775%
2026-01-28	18.3800	18.4500	18.3800	18.4500	-1.600%	2	128	+13.821%
2026-01-27	18.7500	18.7500	18.7500	18.7500	-17.364%	1	127	+12.000%
2026-01-21	22.6900	22.6900	22.6900	22.6900	+9.087%	1	127	-7.448%
2026-01-14	21.0200	21.0300	20.8000	20.8000	+16.331%	8	127	+0.962%
2026-01-07	17.8300	17.8800	17.8300	17.8800	-6.875%	100	128	+17.450%
2026-01-06	19.2000	19.2000	19.2000	19.2000	-4.715%	10	60	+9.375%
2026-01-02	19.3800	20.4000	19.3800	20.1500	+14.229%	13	64	+4.218%
2025-12-30	18.0400	18.0400	17.6400	17.6400	-4.183%	11	54	+19.048%
2025-12-23	18.4100	18.4100	18.4100	18.4100	-2.074%	4	59	+14.068%
2025-12-18	19.8600	19.8600	18.8000	18.8000	-5.764%	4	57	+11.702%
2025-12-17	19.8500	19.9900	19.5500	19.9500	-1.042%	7	58	+5.263%
2025-12-16	21.1200	21.1200	20.1600	20.1600	-2.467%	17	59	+4.167%
2025-12-12	20.1000	20.6700	20.1000	20.6700	+7.210%	5	48	+1.597%
2025-12-11	19.8300	20.4500	19.2800	19.2800	-3.407%	15	50	+8.921%
2025-12-10	19.8400	20.3000	19.8400	19.9600	+7.370%	17	44	+5.210%
2025-12-09	18.5800	18.7000	18.2200	18.5900	-1.379%	22	33	+12.964%
2025-12-08	18.4800	19.0500	18.3600	18.8500	-1.515%	10	18	+11.406%
2025-12-05	18.9900	19.6100	18.9900	19.1400	-1.085%	21	15	+9.718%
2025-12-04	18.7200	20.2100	18.5800	19.3500	-2.273%	32	15	+8.527%
2025-12-03	19.0000	19.8000	19.0000	19.8000	+1.382%	2	3	+6.061%
2025-12-01	19.5300	19.5300	19.5300	19.5300	0.000%	2	2	+7.527%