Dark

MSFT20280616P360
MSFT Jun 16 2028 360.00 Put (MSFT280616P00360000)
option OPRA

EOD

Sep 29, 2026

17.50-3.581%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.4500	17.5000	17.4500	17.5000	-3.581%	2	1,263	0.000%
2026-09-22	17.5700	18.1500	17.5700	18.1500	-5.321%	4	1,263	-3.581%
2026-09-21	19.1000	19.1700	19.1000	19.1700	-0.156%	2	1,262	-8.712%
2026-09-17	19.1000	19.2000	19.1000	19.2000	0.000%	6	1,261	-8.854%
2026-09-14	19.2000	19.2000	19.2000	19.2000	-0.724%	1	1,261	-8.854%
2026-09-11	19.3400	19.3400	19.3400	19.3400	+2.545%	1	1,262	-9.514%
2026-09-04	18.8600	18.8600	18.8600	18.8600	-2.280%	10	1,257	-7.211%
2026-09-03	19.3000	19.3000	19.3000	19.3000	-4.455%	2	1,257	-9.326%
2026-08-28	20.2000	20.2500	20.2000	20.2000	-6.697%	22	1,259	-13.366%
2026-08-27	21.6500	21.6500	21.6500	21.6500	-1.142%	1	1,259	-19.169%
2026-08-26	21.9000	21.9000	21.9000	21.9000	-8.750%	3	1,260	-20.091%
2026-08-24	24.0000	24.0000	24.0000	24.0000	-1.112%	1	1,260	-27.083%
2026-08-18	24.2700	24.2700	24.2700	24.2700	+3.940%	2	1,261	-27.895%
2026-08-12	23.3500	23.3500	23.3500	23.3500	+2.412%	1	1,261	-25.054%
2026-08-11	22.6000	22.8000	21.7500	22.8000	+3.028%	105	1,261	-23.246%
2026-08-10	22.1300	22.1300	22.1300	22.1300	-5.830%	2	1,213	-20.922%
2026-08-07	23.5000	23.5000	23.5000	23.5000	-6.075%	1	1,213	-25.532%
2026-08-06	25.0200	25.0200	25.0200	25.0200	+5.570%	3	1,214	-30.056%
2026-08-04	24.1700	24.1700	23.6700	23.7000	-0.837%	5	1,211	-26.160%
2026-08-03	25.9900	25.9900	23.9000	23.9000	-16.140%	12	1,215	-26.778%
2026-07-31	28.9000	28.9000	27.7700	28.5000	-4.682%	23	1,220	-38.596%
2026-07-30	35.1700	35.1700	29.5000	29.9000	-35.351%	10	1,243	-41.472%
2026-07-28	46.2500	46.2500	46.2500	46.2500	-12.206%	10	1,249	-62.162%
2026-07-23	52.6800	52.6800	52.6800	52.6800	+3.497%	1	1,239	-66.781%
2026-07-22	50.9000	50.9000	50.9000	50.9000	+2.518%	1	1,239	-65.619%
2026-07-13	50.4500	50.4500	49.6500	49.6500	-1.253%	20	1,238	-64.753%
2026-07-07	50.9000	50.9000	50.2800	50.2800	-1.257%	2	1,227	-65.195%
2026-07-02	50.9200	50.9200	50.9200	50.9200	-7.418%	1	1,226	-65.632%
2026-06-29	55.0000	55.0000	55.0000	55.0000	-2.981%	2	1,226	-68.182%
2026-06-26	57.6000	57.6000	56.4000	56.6900	-10.823%	125	1,224	-69.130%
2026-06-25	59.6000	63.5700	59.6000	63.5700	+15.435%	19	1,142	-72.471%
2026-06-24	55.0700	55.0700	55.0700	55.0700	-0.864%	3	1,141	-68.222%
2026-06-22	52.4000	56.3200	52.4000	55.5500	+9.329%	49	1,144	-68.497%
2026-06-17	50.6500	50.9000	50.6500	50.8100	+4.979%	3	1,132	-65.558%
2026-06-16	47.7200	49.2000	47.7200	48.4000	+3.375%	621	1,132	-63.843%
2026-06-15	46.8200	46.8200	46.8200	46.8200	-7.195%	1	734	-62.623%
2026-06-12	50.4500	50.4500	50.4500	50.4500	+3.296%	3	735	-65.312%
2026-06-11	47.4500	48.8500	47.4500	48.8400	+11.076%	3	732	-64.169%
2026-06-10	44.7500	44.7500	43.7000	43.9700	+0.964%	8	729	-60.200%
2026-06-09	43.9600	44.7000	43.4500	43.5500	+10.814%	365	747	-59.816%
2026-06-05	39.6500	39.8000	39.3000	39.3000	+3.421%	19	397	-55.471%
2026-06-03	36.6000	38.0000	36.6000	38.0000	+18.122%	3	401	-53.947%
2026-05-29	32.1700	32.1700	32.1700	32.1700	-9.964%	1	398	-45.601%
2026-05-28	35.7300	35.7300	35.7300	35.7300	-8.102%	1	398	-51.022%
2026-05-26	37.9000	38.8800	37.9000	38.8800	+4.236%	9	398	-54.990%
2026-05-22	37.5300	37.5300	37.3000	37.3000	+0.811%	2	397	-53.083%
2026-05-21	37.0000	37.0000	37.0000	37.0000	-5.371%	1	397	-52.703%
2026-05-20	39.1000	39.1000	39.1000	39.1000	+5.108%	2	397	-55.243%
2026-05-19	37.2000	37.2000	37.2000	37.2000	-6.650%	15	398	-52.957%
2026-05-14	39.5100	39.9500	39.5100	39.8500	+0.176%	6	398	-56.085%
2026-05-13	39.7800	39.7800	39.7800	39.7800	+2.658%	1	393	-56.008%
2026-05-12	38.7500	38.7500	38.7500	38.7500	-0.052%	3	393	-54.839%
2026-05-11	39.1000	39.1000	38.7700	38.7700	+4.784%	3	393	-54.862%
2026-05-08	37.0000	37.0000	37.0000	37.0000	+5.714%	1	388	-52.703%
2026-05-07	35.0000	35.0000	35.0000	35.0000	-5.914%	13	387	-50.000%
2026-05-04	38.3000	38.3000	37.2000	37.2000	-2.105%	3	384	-52.957%
2026-05-01	38.0000	38.0000	38.0000	38.0000	-10.038%	3	380	-53.947%
2026-04-30	41.4000	42.2400	41.2900	42.2400	+8.726%	100	380	-58.570%
2026-04-27	39.2500	39.2500	38.8500	38.8500	-0.385%	3	342	-54.955%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+7.261%	2	342	-55.128%
2026-04-22	36.9000	36.9000	36.2000	36.3600	-2.833%	12	342	-51.870%
2026-04-21	37.9500	37.9500	37.4200	37.4200	-5.743%	11	361	-53.234%
2026-04-20	38.4000	39.7900	38.4000	39.7000	+4.943%	6	361	-55.919%
2026-04-17	38.0000	38.0000	37.8300	37.8300	-8.246%	2	360	-53.740%
2026-04-16	40.3900	41.4000	40.3900	41.2300	-5.868%	20	360	-57.555%
2026-04-15	44.5000	45.0200	43.8000	43.8000	-7.964%	3	355	-60.046%
2026-04-14	46.9200	47.5900	46.9200	47.5900	-5.105%	23	355	-63.228%
2026-04-13	51.7000	51.7000	50.1500	50.1500	-4.513%	38	355	-65.105%
2026-04-07	53.2100	53.2200	52.5200	52.5200	-0.530%	5	329	-66.679%
2026-04-02	54.0000	54.0000	52.7000	52.8000	-10.051%	27	302	-66.856%
2026-03-30	57.6500	59.1800	57.0000	58.7000	-0.170%	6	302	-70.187%
2026-03-27	57.8300	59.2400	57.8300	58.8000	+7.182%	10	301	-70.238%
2026-03-26	54.8600	54.8600	54.8600	54.8600	+3.549%	1	306	-68.101%
2026-03-25	52.0000	53.1500	52.0000	52.9800	+2.397%	10	305	-66.969%
2026-03-24	52.2800	52.2800	51.3000	51.7400	+17.591%	8	296	-66.177%
2026-03-17	43.9700	44.3500	43.9700	44.0000	-1.786%	3	288	-60.227%
2026-03-16	45.0700	45.0700	44.8000	44.8000	+0.022%	3	289	-60.938%
2026-03-13	44.7900	44.7900	44.7900	44.7900	+1.220%	1	288	-60.929%
2026-03-12	44.2500	44.2500	44.2500	44.2500	+0.683%	2	287	-60.452%
2026-03-09	45.4000	45.4000	43.8500	43.9500	-10.507%	63	289	-60.182%
2026-03-03	49.1100	49.1100	49.1100	49.1100	+5.093%	1	352	-64.366%
2026-02-25	46.7300	46.7300	46.7300	46.7300	-5.309%	2	353	-62.551%
2026-02-24	49.4500	49.5000	49.2500	49.3500	-3.932%	75	353	-64.539%
2026-02-23	50.6000	51.3700	50.5500	51.3700	+12.284%	30	281	-65.933%
2026-02-19	45.3000	45.7500	45.3000	45.7500	+3.694%	2	251	-61.749%
2026-02-12	44.1200	44.1200	44.1200	44.1200	+9.073%	2	251	-60.335%
2026-02-09	40.5500	40.5500	40.4500	40.4500	+13.944%	3	251	-56.737%
2026-01-30	34.8000	35.5000	34.8000	35.5000	-3.005%	2	248	-50.704%
2026-01-29	31.0000	36.6000	31.0000	36.6000	+45.643%	2	246	-52.186%
2026-01-28	25.1000	25.1300	25.1000	25.1300	-15.812%	2	244	-30.362%
2026-01-21	29.8000	29.8500	29.8000	29.8500	+8.152%	102	244	-41.374%
2026-01-14	27.6000	27.6000	27.6000	27.6000	+6.154%	5	144	-36.594%
2026-01-13	26.0000	26.0000	26.0000	26.0000	-2.804%	1	149	-32.692%
2026-01-05	26.9000	26.9000	26.7500	26.7500	+11.925%	6	147	-34.579%
2025-12-30	23.9000	23.9000	23.9000	23.9000	-1.240%	1	147	-26.778%
2025-12-29	24.2500	24.2500	24.1600	24.2000	+0.207%	77	148	-27.686%
2025-12-26	24.1500	24.1500	24.1500	24.1500	-4.545%	10	73	-27.536%
2025-12-22	25.3000	25.3000	25.3000	25.3000	+0.998%	1	62	-30.830%
2025-12-08	25.0500	25.0500	25.0500	25.0500	-0.595%	3	62	-30.140%
2025-12-01	25.6000	25.6000	25.2000	25.2000	+1.205%	2	59	-30.556%
2025-11-28	25.0000	25.0000	24.9000	24.9000	-8.287%	2	59	-29.719%
2025-11-25	27.7000	27.7000	26.8500	27.1500	-2.162%	57	59	-35.543%
2025-11-24	27.7500	27.7500	27.7500	27.7500	0.000%	2	2	-36.937%