Dark

MSFT20280616P340
MSFT Jun 16 2028 340.00 Put (MSFT280616P00340000)
option OPRA

EOD

Sep 28, 2026

13.40-7.713%(-1.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.7000	13.9000	13.4000	13.4000	-7.713%	5	885	0.000%
2026-09-23	14.5200	14.6000	14.5200	14.5200	+0.138%	3	886	-7.713%
2026-09-22	14.5000	14.5000	14.5000	14.5000	-2.225%	2	884	-7.586%
2026-09-21	15.0000	15.0000	14.8300	14.8300	-7.313%	2	882	-9.643%
2026-09-16	16.0000	16.0000	16.0000	16.0000	+0.188%	1	882	-16.250%
2026-09-10	15.9200	15.9700	15.9200	15.9700	+9.384%	2	881	-16.093%
2026-09-04	14.6000	14.6000	14.6000	14.6000	+2.817%	1	882	-8.219%
2026-09-03	14.2000	14.2000	14.0500	14.2000	-8.505%	29	882	-5.634%
2026-08-31	16.2300	16.2300	15.3700	15.5200	+0.518%	5	873	-13.660%
2026-08-28	15.3700	15.4400	15.2600	15.4400	-9.971%	4	875	-13.212%
2026-08-27	17.1600	17.1600	17.1500	17.1500	-2.557%	2	876	-21.866%
2026-08-26	17.6000	17.6000	17.5300	17.6000	-7.368%	44	875	-23.864%
2026-08-24	19.2000	19.2000	19.0000	19.0000	-4.523%	43	866	-29.474%
2026-08-20	19.9000	19.9000	19.9000	19.9000	+0.101%	1	866	-32.663%
2026-08-18	19.8800	19.8800	19.8800	19.8800	+6.027%	2	866	-32.596%
2026-08-13	18.7500	18.7500	18.7500	18.7500	+1.133%	1	868	-28.533%
2026-08-12	18.5400	18.5400	18.5400	18.5400	+2.886%	4	867	-27.724%
2026-08-11	18.0200	18.0200	18.0200	18.0200	+2.971%	1	871	-25.638%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-12.104%	1	871	-23.429%
2026-08-06	19.9100	19.9100	19.9100	19.9100	+3.161%	4	871	-32.697%
2026-08-04	19.0000	19.3000	18.9000	19.3000	+0.941%	4	870	-30.570%
2026-08-03	19.2200	19.4000	19.1200	19.1200	-20.000%	4	872	-29.916%
2026-07-31	23.9000	23.9000	23.9000	23.9000	-1.969%	1	875	-43.933%
2026-07-30	23.8700	25.1000	23.8700	24.3800	-39.653%	3	875	-45.037%
2026-07-27	40.4000	40.4000	40.4000	40.4000	-7.868%	2	877	-66.832%
2026-07-23	41.6500	43.8500	41.6500	43.8500	+4.132%	4	877	-69.441%
2026-07-22	42.1100	42.1100	42.1100	42.1100	+1.421%	1	876	-68.179%
2026-07-16	41.4000	41.5200	41.4000	41.5200	-3.442%	2	877	-67.726%
2026-07-14	43.3900	43.3900	43.0000	43.0000	-1.104%	2	877	-68.837%
2026-07-10	43.4800	43.4800	43.4800	43.4800	-3.656%	1	876	-69.181%
2026-07-09	45.1300	45.1300	45.1300	45.1300	+2.382%	4	876	-70.308%
2026-07-06	44.0700	44.0800	44.0700	44.0800	-0.609%	2	880	-69.601%
2026-07-01	45.4400	45.4400	43.9500	44.3500	-6.336%	4	880	-69.786%
2026-06-30	47.2000	47.4000	47.2000	47.3500	+1.240%	40	877	-71.700%
2026-06-29	45.5300	46.7700	45.5300	46.7700	-11.084%	5	877	-71.349%
2026-06-25	51.0000	53.2000	51.0000	52.6000	+13.853%	54	872	-74.525%
2026-06-24	46.2000	46.2000	46.2000	46.2000	-0.130%	10	820	-70.996%
2026-06-22	45.6900	47.5500	45.6900	46.2600	+5.089%	18	830	-71.033%
2026-06-18	44.0200	44.0200	44.0200	44.0200	+4.042%	2	825	-69.559%
2026-06-17	41.1000	42.6300	41.1000	42.3100	+4.340%	4	825	-68.329%
2026-06-16	40.0000	40.5500	39.3000	40.5500	+5.052%	78	825	-66.954%
2026-06-15	39.4600	39.4600	38.6000	38.6000	-6.853%	15	824	-65.285%
2026-06-12	42.0500	42.0500	41.4400	41.4400	+1.221%	3	819	-67.664%
2026-06-11	40.2600	40.9500	40.2200	40.9400	+11.797%	8	818	-67.269%
2026-06-10	36.6000	36.7500	36.5400	36.6200	+0.743%	4	813	-63.408%
2026-06-09	34.6700	37.4400	34.6700	36.3500	+8.346%	121	809	-63.136%
2026-06-08	33.7000	33.7000	33.4700	33.5500	+4.844%	3	752	-60.060%
2026-06-05	31.9900	32.0000	31.9900	32.0000	+31.094%	100	751	-58.125%
2026-06-01	23.6000	24.4100	23.4000	24.4100	-15.536%	15	750	-45.104%
2026-05-28	30.6000	30.6000	28.9000	28.9000	-2.200%	2	737	-53.633%
2026-05-21	29.5500	29.5500	29.5500	29.5500	-5.228%	1	737	-54.653%
2026-05-20	31.1800	31.1800	31.1800	31.1800	+5.160%	1	737	-57.024%
2026-05-19	29.4500	29.6500	29.4500	29.6500	-4.386%	75	662	-54.806%
2026-05-18	30.9800	31.0100	30.9800	31.0100	+6.308%	2	662	-56.788%
2026-05-15	29.1700	29.1700	29.1700	29.1700	-11.873%	1	662	-54.062%
2026-05-13	34.0000	34.0000	32.6000	33.1000	+2.477%	77	662	-59.517%
2026-05-12	32.3000	32.3000	32.3000	32.3000	+11.379%	1	597	-58.514%
2026-05-07	28.5000	29.0000	28.5000	29.0000	-4.354%	2	597	-53.793%
2026-05-06	32.1000	32.1000	30.3200	30.3200	-1.877%	2	597	-55.805%
2026-05-01	30.7700	30.9000	30.7700	30.9000	-9.649%	4	593	-56.634%
2026-04-30	34.0500	34.3000	34.0500	34.2000	+6.975%	133	593	-60.819%
2026-04-27	31.9700	31.9700	31.9700	31.9700	-3.121%	10	507	-58.086%
2026-04-23	33.0000	33.0000	33.0000	33.0000	+9.598%	75	517	-59.394%
2026-04-22	30.2000	30.2000	30.1100	30.1100	-8.480%	151	448	-55.497%
2026-04-16	32.9000	32.9000	32.9000	32.9000	-9.241%	1	297	-59.271%
2026-04-15	37.5700	37.5700	36.0000	36.2500	-7.502%	12	297	-63.034%
2026-04-14	39.1300	39.2000	39.1300	39.1900	-6.801%	3	295	-65.808%
2026-04-13	42.5800	42.5800	42.0500	42.0500	-2.277%	168	295	-68.133%
2026-04-10	43.1000	43.1000	43.0300	43.0300	-0.989%	5	186	-68.859%
2026-04-09	43.4600	43.4600	43.4600	43.4600	-1.563%	1	181	-69.167%
2026-04-07	44.2000	44.2000	44.0500	44.1500	-0.451%	30	180	-69.649%
2026-04-06	44.4000	44.4000	44.3500	44.3500	+0.068%	2	172	-69.786%
2026-04-02	44.3200	44.3200	44.3200	44.3200	-0.292%	2	169	-69.765%
2026-04-01	44.4500	44.4500	44.4500	44.4500	-3.075%	1	169	-69.854%
2026-03-31	45.8600	45.8600	45.8600	45.8600	-5.150%	1	169	-70.781%
2026-03-30	48.3500	48.3500	48.3500	48.3500	-0.861%	4	169	-72.285%
2026-03-27	48.8800	48.8800	48.3100	48.7700	+10.590%	13	167	-72.524%
2026-03-26	44.1000	44.1000	44.1000	44.1000	-0.832%	1	157	-69.615%
2026-03-25	42.6000	44.4700	42.6000	44.4700	+2.348%	4	156	-69.867%
2026-03-24	42.9600	43.6800	42.9600	43.4500	+7.629%	15	156	-69.160%
2026-03-20	40.3700	40.3700	40.3700	40.3700	+10.633%	1	151	-66.807%
2026-03-17	37.0600	37.0600	36.4200	36.4900	-3.210%	4	151	-63.278%
2026-03-13	37.7000	37.7000	37.7000	37.7000	+1.072%	5	148	-64.456%
2026-03-11	37.3000	37.3000	37.3000	37.3000	+0.404%	1	148	-64.075%
2026-03-05	37.0000	37.1500	37.0000	37.1500	+0.951%	2	147	-63.930%
2026-03-04	36.8000	36.8000	36.8000	36.8000	-10.353%	1	148	-63.587%
2026-02-27	40.5800	41.0500	40.5800	41.0500	+6.430%	7	148	-67.357%
2026-02-25	38.2500	38.8000	38.2500	38.5700	-6.270%	3	141	-65.258%
2026-02-24	41.2000	41.2500	41.1000	41.1500	-2.719%	38	141	-67.436%
2026-02-23	40.0300	42.4000	40.0300	42.3000	+15.039%	22	141	-68.322%
2026-02-18	36.7000	36.7700	36.7000	36.7700	+2.224%	3	140	-63.557%
2026-02-11	35.9700	35.9700	35.9700	35.9700	+8.540%	1	138	-62.747%
2026-02-10	33.1400	33.1400	33.1400	33.1400	+1.969%	2	137	-59.565%
2026-02-09	32.8000	32.8000	32.5000	32.5000	-10.345%	3	135	-58.769%
2026-02-06	37.0400	37.1100	36.2500	36.2500	+1.683%	4	134	-63.034%
2026-02-05	35.6500	35.6500	35.6500	35.6500	+13.607%	100	134	-62.412%
2026-02-04	31.3800	31.3800	31.3800	31.3800	+0.738%	2	134	-57.298%
2026-02-03	31.1500	31.1500	31.1500	31.1500	+5.952%	1	132	-56.982%
2026-02-02	29.4000	29.4000	29.4000	29.4000	+2.905%	2	131	-54.422%
2026-01-30	28.5700	28.5700	28.5700	28.5700	-5.803%	1	129	-53.098%
2026-01-29	27.0000	30.8500	27.0000	30.3300	+47.591%	4	129	-55.819%
2026-01-28	20.5000	20.5500	20.5000	20.5500	+3.788%	2	128	-34.793%
2026-01-27	20.1600	20.1600	19.8000	19.8000	-6.339%	3	128	-32.323%
2026-01-26	21.1400	21.1400	21.1400	21.1400	-2.311%	1	129	-36.613%
2026-01-23	21.4700	21.6400	21.4700	21.6400	-9.833%	3	130	-38.078%
2026-01-21	24.0000	24.0000	24.0000	24.0000	+4.348%	1	129	-44.167%
2026-01-15	22.7900	23.0000	22.7900	23.0000	+8.184%	2	128	-41.739%
2026-01-13	21.2600	21.2600	21.2600	21.2600	+4.523%	1	127	-36.971%
2026-01-12	20.3400	20.3400	20.3400	20.3400	+0.345%	1	127	-34.120%
2026-01-07	20.2700	20.2700	20.2700	20.2700	-3.061%	100	126	-33.892%
2026-01-06	20.9700	20.9700	20.9100	20.9100	-7.025%	2	26	-35.916%
2026-01-02	22.5200	22.5200	22.4900	22.4900	+11.337%	16	27	-40.418%
2025-12-24	20.2000	20.2000	20.2000	20.2000	-0.148%	1	10	-33.663%
2025-12-23	20.2300	20.2300	20.2300	20.2300	-11.077%	1	10	-33.762%
2025-12-16	22.7500	22.7500	22.7500	22.7500	-1.087%	5	10	-41.099%
2025-12-15	23.0000	23.0000	23.0000	23.0000	+3.510%	1	5	-41.739%
2025-12-12	22.2200	22.2200	22.2200	22.2200	+0.862%	1	4	-39.694%
2025-12-10	21.2500	22.0300	21.2500	22.0300	+4.457%	2	3	-39.174%
2025-12-03	21.0900	21.0900	21.0900	21.0900	0.000%	1	1	-36.463%