Dark

MSFT20280616P350
MSFT Jun 16 2028 350.00 Put (MSFT280616P00350000)
option OPRA

EOD

Sep 25, 2026

14.88-12.109%(-2.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	15.0000	15.0000	14.8800	14.8800	-12.109%	2	2,276	0.000%
2026-09-18	17.3000	17.3000	16.9300	16.9300	+1.988%	4	2,277	-12.109%
2026-09-17	16.6000	16.6000	16.6000	16.6000	-5.413%	2	2,279	-10.361%
2026-09-16	17.5500	17.5500	17.5500	17.5500	+3.235%	1	2,281	-15.214%
2026-09-15	16.6500	17.0000	16.6500	17.0000	+6.250%	5	2,280	-12.471%
2026-09-14	16.0000	16.0000	16.0000	16.0000	-8.362%	1	2,280	-7.000%
2026-09-11	17.6000	17.6000	17.4600	17.4600	-3.536%	2	2,281	-14.777%
2026-09-10	18.1000	18.1000	18.1000	18.1000	-0.549%	2	2,281	-17.790%
2026-09-09	17.9500	18.2000	17.9500	18.2000	+0.331%	9	2,283	-18.242%
2026-09-08	18.1400	18.1400	18.1400	18.1400	+6.706%	1	2,281	-17.971%
2026-09-04	16.5500	17.0000	16.4000	17.0000	+6.184%	4	2,279	-12.471%
2026-09-03	16.5000	16.5000	15.9500	16.0100	-8.200%	4	2,279	-7.058%
2026-08-31	17.1200	17.4400	17.1200	17.4400	+1.691%	3	2,280	-14.679%
2026-08-28	17.2500	17.2500	17.1500	17.1500	-6.996%	2	2,281	-13.236%
2026-08-27	18.8200	18.8200	18.4400	18.4400	-7.569%	2	2,279	-19.306%
2026-08-26	19.9500	19.9500	19.9500	19.9500	-4.545%	1	2,277	-25.414%
2026-08-25	20.9000	20.9000	20.9000	20.9000	-6.821%	1	2,278	-28.804%
2026-08-17	22.4300	22.4300	22.4300	22.4300	+9.415%	1	2,279	-33.660%
2026-08-14	20.5000	20.5000	20.5000	20.5000	-1.205%	1	2,278	-27.415%
2026-08-12	20.9600	20.9600	20.7500	20.7500	+8.073%	11	2,278	-28.289%
2026-08-11	20.3500	20.3500	19.2000	19.2000	-2.538%	2	2,267	-22.500%
2026-08-10	20.1000	20.1000	19.7000	19.7000	-6.324%	8	2,265	-24.467%
2026-08-07	21.1000	21.1000	21.0300	21.0300	-6.200%	5	2,271	-29.244%
2026-08-06	22.2000	22.5500	22.2000	22.4200	-1.580%	172	2,276	-33.631%
2026-08-05	22.2500	22.7800	22.1800	22.7800	+7.605%	7	2,399	-34.680%
2026-08-04	23.1600	23.1600	20.8000	21.1700	-2.756%	16	2,402	-29.712%
2026-08-03	21.7500	21.9900	21.5100	21.7700	-14.291%	8	2,393	-31.649%
2026-07-31	26.2200	27.0000	25.4000	25.4000	-3.970%	61	2,401	-41.417%
2026-07-30	31.7500	31.7500	26.4500	26.4500	-36.722%	647	2,220	-43.743%
2026-07-29	42.5000	42.5000	41.2000	41.8000	-3.464%	4	1,749	-64.402%
2026-07-28	41.9900	43.3000	41.9900	43.3000	-3.110%	6	1,752	-65.635%
2026-07-27	44.6900	44.6900	44.6900	44.6900	-6.993%	1	1,753	-66.704%
2026-07-23	46.9500	49.4500	46.8500	48.0500	+3.578%	77	1,754	-69.032%
2026-07-22	46.3900	46.3900	46.3900	46.3900	+6.546%	1	1,709	-67.924%
2026-07-20	43.5400	43.5400	43.5400	43.5400	-4.223%	15	1,710	-65.825%
2026-07-17	46.5900	46.5900	45.3500	45.4600	+6.464%	413	1,725	-67.268%
2026-07-16	42.7000	42.7000	42.7000	42.7000	-10.332%	25	1,334	-65.152%
2026-07-14	47.6200	47.6200	47.6200	47.6200	+4.705%	1	1,309	-68.753%
2026-07-13	45.4800	45.4800	45.4800	45.4800	-6.033%	1	1,308	-67.282%
2026-07-10	48.3500	48.4000	48.3500	48.4000	-0.820%	2	1,309	-69.256%
2026-07-09	48.8000	48.8000	48.8000	48.8000	+5.834%	1	1,307	-69.508%
2026-07-07	46.1100	46.1100	46.1100	46.1100	-4.731%	1	1,306	-67.729%
2026-07-06	48.4000	48.4000	48.4000	48.4000	+3.308%	1	1,307	-69.256%
2026-07-02	48.3300	48.3300	46.8500	46.8500	-1.596%	4	1,306	-68.239%
2026-07-01	48.0000	48.0000	47.6100	47.6100	-9.744%	3	1,306	-68.746%
2026-06-29	50.6000	52.7500	50.4200	52.7500	+2.031%	15	1,305	-71.791%
2026-06-26	56.5800	56.5800	51.5600	51.7000	-10.352%	12	1,314	-71.219%
2026-06-25	54.7000	58.9000	54.7000	57.6700	+12.417%	19	1,325	-74.198%
2026-06-24	49.5000	51.4000	49.5000	51.3000	+4.779%	327	1,315	-70.994%
2026-06-23	48.9600	48.9600	48.9600	48.9600	-3.962%	1	1,293	-69.608%
2026-06-22	49.1800	51.8800	49.1800	50.9800	+5.178%	27	1,292	-70.812%
2026-06-18	49.2800	49.2800	48.4700	48.4700	+3.768%	3	1,253	-69.301%
2026-06-17	45.3900	46.7100	45.2000	46.7100	+4.848%	30	1,253	-68.144%
2026-06-16	43.4200	44.6000	43.4200	44.5500	+5.794%	167	1,253	-66.599%
2026-06-15	43.3700	43.3700	42.0900	42.1100	-5.689%	10	1,250	-64.664%
2026-06-12	46.2500	46.2500	44.6500	44.6500	-0.976%	19	1,240	-66.674%
2026-06-11	44.3600	45.1100	44.3600	45.0900	+9.442%	10	1,236	-66.999%
2026-06-10	41.3300	41.3300	40.1000	41.2000	+2.743%	7	1,226	-63.883%
2026-06-09	38.3600	41.2300	38.3600	40.1000	+7.796%	151	1,221	-62.893%
2026-06-08	37.0000	37.2900	37.0000	37.2000	+7.670%	4	1,103	-60.000%
2026-06-03	34.0100	34.5500	34.0100	34.5500	+25.728%	4	1,099	-56.932%
2026-06-01	26.0000	27.4800	26.0000	27.4800	-2.241%	4	1,095	-45.852%
2026-05-29	30.1600	30.3000	28.1100	28.1100	-11.353%	11	1,097	-47.065%
2026-05-28	34.3500	34.3500	31.7100	31.7100	-10.676%	3	1,100	-53.075%
2026-05-27	35.9000	35.9000	35.5000	35.5000	+2.364%	4	1,099	-58.085%
2026-05-26	34.5000	34.7600	34.5000	34.6800	+3.430%	4	1,097	-57.093%
2026-05-22	33.5300	33.5300	33.5300	33.5300	-1.382%	1	1,093	-55.622%
2026-05-21	33.5300	34.0000	33.4000	34.0000	+1.584%	3	1,092	-56.235%
2026-05-19	33.4700	33.4700	33.4700	33.4700	-3.014%	1	1,092	-55.542%
2026-05-18	34.5300	34.5300	34.5100	34.5100	-3.469%	2	1,088	-56.882%
2026-05-14	36.0000	36.0000	35.7500	35.7500	-2.721%	2	1,088	-58.378%
2026-05-13	36.7500	36.7500	36.7500	36.7500	+6.091%	2	1,087	-59.510%
2026-05-11	35.5000	35.5000	34.6400	34.6400	+1.733%	9	1,087	-57.044%
2026-05-08	34.0500	34.0500	34.0500	34.0500	+1.642%	1	1,078	-56.300%
2026-05-06	34.9000	34.9000	33.5000	33.5000	-4.011%	5	1,077	-55.582%
2026-05-05	34.9000	34.9000	34.9000	34.9000	+2.647%	1	1,080	-57.364%
2026-05-04	33.4000	34.0500	33.4000	34.0000	-0.846%	53	1,079	-56.235%
2026-05-01	34.6000	34.6000	34.2900	34.2900	-8.070%	2	1,030	-56.605%
2026-04-30	37.2800	38.1600	36.9000	37.3000	+7.338%	75	1,030	-60.107%
2026-04-29	34.7500	34.7500	34.7500	34.7500	+2.811%	1	1,095	-57.180%
2026-04-28	34.5500	34.5500	33.8000	33.8000	-9.987%	3	1,095	-55.976%
2026-04-23	34.5000	37.5500	34.5000	37.5500	+13.102%	4	1,097	-60.373%
2026-04-22	33.2000	33.2000	33.2000	33.2000	-2.896%	50	1,095	-55.181%
2026-04-21	34.7500	34.7500	33.8500	34.1900	-4.095%	37	1,162	-56.479%
2026-04-20	35.6500	35.6500	35.6500	35.6500	+4.240%	3	1,162	-58.261%
2026-04-17	34.2000	34.2000	34.2000	34.2000	-5.915%	3	1,159	-56.491%
2026-04-16	35.7700	36.8500	35.7700	36.3500	-8.576%	11	1,162	-59.065%
2026-04-15	39.8400	39.8400	38.8500	39.7600	-9.016%	11	1,171	-62.575%
2026-04-14	43.3500	43.7000	42.8300	43.7000	-5.819%	118	1,162	-65.950%
2026-04-13	47.9000	47.9000	46.2300	46.4000	-3.734%	115	1,154	-67.931%
2026-04-10	48.2000	48.2000	48.2000	48.2000	+0.021%	3	1,233	-69.129%
2026-04-09	48.1900	48.1900	48.1900	48.1900	+2.532%	1	1,236	-69.122%
2026-04-08	47.0000	47.0000	47.0000	47.0000	-5.433%	1	1,235	-68.340%
2026-04-01	48.3300	49.7000	48.3300	49.7000	+2.432%	3	1,234	-70.060%
2026-03-31	50.7500	50.7500	48.5200	48.5200	-9.981%	6	1,235	-69.332%
2026-03-30	51.4000	53.9000	51.2400	53.9000	-0.737%	18	1,231	-72.393%
2026-03-27	54.3400	54.6500	53.0400	54.3000	+7.333%	251	1,221	-72.597%
2026-03-26	48.4300	50.5900	47.5000	50.5900	+3.796%	24	1,028	-70.587%
2026-03-25	48.7400	48.7400	48.7400	48.7400	+2.979%	45	1,049	-69.471%
2026-03-24	47.4000	47.4000	47.2300	47.3300	+4.022%	8	1,004	-68.561%
2026-03-20	45.5000	45.5000	45.5000	45.5000	+13.212%	2	1,008	-67.297%
2026-03-17	40.1900	40.1900	40.1900	40.1900	-1.976%	1	1,010	-62.976%
2026-03-16	41.0000	41.0000	41.0000	41.0000	-2.959%	3	1,009	-63.707%
2026-03-13	41.3500	42.2500	41.3500	42.2500	+2.177%	4	1,006	-64.781%
2026-03-11	41.3500	41.3500	41.3500	41.3500	+2.276%	3	1,006	-64.015%
2026-03-10	40.3000	40.4300	40.3000	40.4300	-1.390%	82	1,009	-63.196%
2026-03-09	41.0000	41.0000	41.0000	41.0000	+0.613%	1	931	-63.707%
2026-03-06	40.7500	40.7500	40.7500	40.7500	-0.610%	1	930	-63.485%
2026-03-05	41.0800	41.0800	41.0000	41.0000	-1.395%	19	931	-63.707%
2026-03-03	41.5800	41.5800	41.5800	41.5800	-3.009%	1	945	-64.214%
2026-03-02	42.8700	42.8700	42.8700	42.8700	-4.754%	1	944	-65.290%
2026-02-27	44.8700	45.0100	44.8700	45.0100	+5.287%	5	944	-66.941%
2026-02-25	42.7500	42.7500	42.7500	42.7500	-5.420%	2	941	-65.193%
2026-02-24	45.2000	45.2500	45.0500	45.2000	-2.900%	84	941	-67.080%
2026-02-23	45.6900	46.7000	45.6900	46.5500	+12.169%	34	857	-68.034%
2026-02-20	41.5000	41.5000	41.5000	41.5000	-0.480%	4	824	-64.145%
2026-02-19	40.5500	41.7000	40.0500	41.7000	+3.938%	20	828	-64.317%
2026-02-18	40.3000	40.3000	40.1200	40.1200	-3.904%	251	818	-62.911%
2026-02-17	41.7500	41.7500	41.7500	41.7500	+4.219%	2	573	-64.359%
2026-02-13	40.4200	40.9500	40.0600	40.0600	+0.401%	3	570	-62.856%
2026-02-12	39.9000	39.9000	39.9000	39.9000	+14.491%	1	570	-62.707%
2026-02-10	34.8500	34.8500	34.8500	34.8500	-5.222%	10	569	-57.303%
2026-02-09	37.7800	37.7800	36.6800	36.7700	-9.322%	4	569	-59.532%
2026-02-06	41.1500	41.5500	40.5500	40.5500	+6.152%	52	566	-63.305%
2026-02-05	36.9500	38.2000	36.9500	38.2000	+9.143%	2	515	-61.047%
2026-02-04	33.9500	35.0000	33.9500	35.0000	-2.507%	16	514	-57.486%
2026-02-03	33.3000	36.1000	33.3000	35.9000	+11.180%	18	519	-58.552%
2026-02-02	32.2500	32.2900	32.2500	32.2900	-4.326%	2	501	-53.918%
2026-01-29	30.8000	33.7500	30.8000	33.7500	+48.221%	14	501	-55.911%
2026-01-28	22.7000	22.7700	22.7000	22.7700	-2.900%	2	488	-34.651%
2026-01-26	23.4500	23.4500	23.4500	23.4500	-2.292%	2	488	-36.546%
2026-01-23	25.5000	25.5000	24.0000	24.0000	-7.692%	2	490	-38.000%
2026-01-20	25.5900	26.0000	25.5900	26.0000	+0.697%	2	492	-42.769%
2026-01-14	25.8200	25.8200	25.8200	25.8200	+9.872%	1	490	-42.370%
2026-01-09	23.5000	23.5000	23.5000	23.5000	+0.642%	250	490	-36.681%
2026-01-06	23.3500	23.3500	23.3500	23.3500	-2.505%	1	254	-36.274%
2026-01-05	23.7000	23.9500	23.7000	23.9500	-2.444%	51	203	-37.871%
2026-01-02	24.6000	24.8000	23.9500	24.5500	+10.685%	68	203	-39.389%
2025-12-31	22.1800	22.1800	22.1800	22.1800	+0.772%	1	135	-32.913%
2025-12-29	22.0100	22.0100	22.0100	22.0100	-1.079%	3	135	-32.394%
2025-12-26	22.2500	22.2500	22.2500	22.2500	-3.763%	1	135	-33.124%
2025-12-19	23.1200	23.1200	23.1200	23.1200	+0.087%	1	134	-35.640%
2025-12-18	23.1000	23.1000	23.1000	23.1000	-9.055%	10	134	-35.584%
2025-12-16	25.4000	25.4000	25.4000	25.4000	+1.600%	1	134	-41.417%
2025-12-12	24.2500	25.0000	24.2500	25.0000	+1.502%	2	133	-40.480%
2025-12-10	23.0100	24.6300	23.0100	24.6300	+9.613%	13	132	-39.586%
2025-12-09	22.4700	22.4700	22.4700	22.4700	-4.989%	2	120	-33.778%
2025-12-05	23.6500	23.6500	23.6500	23.6500	-3.074%	3	120	-37.082%
2025-12-04	24.0200	24.4000	24.0200	24.4000	+1.329%	2	120	-39.016%
2025-12-03	23.2100	24.0800	22.9000	24.0800	+6.454%	13	119	-38.206%
2025-12-02	22.6200	22.6200	22.6200	22.6200	-0.396%	1	116	-34.218%
2025-12-01	23.5500	23.5500	22.7100	22.7100	+0.933%	102	116	-34.478%
2025-11-28	22.7300	22.7300	22.5000	22.5000	-3.433%	4	16	-33.867%
2025-11-26	22.8500	23.4900	22.7700	23.3000	-12.075%	12	1	-36.137%
2025-11-25	26.5000	26.5000	26.5000	26.5000	0.000%	1	1	-43.849%