Dark

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

EOD

Aug 3, 2026

23.90-16.140%(-4.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.9900	25.9900	23.9000	23.9000	-16.140%	12	1,215	0.000%
2026-07-31	28.9000	28.9000	27.7700	28.5000	-4.682%	23	1,220	-16.140%
2026-07-30	35.1700	35.1700	29.5000	29.9000	-35.351%	10	1,243	-20.067%
2026-07-28	46.2500	46.2500	46.2500	46.2500	-12.206%	10	1,249	-48.324%
2026-07-23	52.6800	52.6800	52.6800	52.6800	+3.497%	1	1,239	-54.632%
2026-07-22	50.9000	50.9000	50.9000	50.9000	+2.518%	1	1,239	-53.045%
2026-07-13	50.4500	50.4500	49.6500	49.6500	-1.253%	20	1,238	-51.863%
2026-07-07	50.9000	50.9000	50.2800	50.2800	-1.257%	2	1,227	-52.466%
2026-07-02	50.9200	50.9200	50.9200	50.9200	-7.418%	1	1,226	-53.064%
2026-06-29	55.0000	55.0000	55.0000	55.0000	-2.981%	2	1,226	-56.545%
2026-06-26	57.6000	57.6000	56.4000	56.6900	-10.823%	125	1,224	-57.841%
2026-06-25	59.6000	63.5700	59.6000	63.5700	+15.435%	19	1,142	-62.404%
2026-06-24	55.0700	55.0700	55.0700	55.0700	-0.864%	3	1,141	-56.601%
2026-06-22	52.4000	56.3200	52.4000	55.5500	+9.329%	49	1,144	-56.976%
2026-06-17	50.6500	50.9000	50.6500	50.8100	+4.979%	3	1,132	-52.962%
2026-06-16	47.7200	49.2000	47.7200	48.4000	+3.375%	621	1,132	-50.620%
2026-06-15	46.8200	46.8200	46.8200	46.8200	-7.195%	1	734	-48.953%
2026-06-12	50.4500	50.4500	50.4500	50.4500	+3.296%	3	735	-52.626%
2026-06-11	47.4500	48.8500	47.4500	48.8400	+11.076%	3	732	-51.065%
2026-06-10	44.7500	44.7500	43.7000	43.9700	+0.964%	8	729	-45.645%
2026-06-09	43.9600	44.7000	43.4500	43.5500	+10.814%	365	747	-45.121%
2026-06-05	39.6500	39.8000	39.3000	39.3000	+3.421%	19	397	-39.186%
2026-06-03	36.6000	38.0000	36.6000	38.0000	+18.122%	3	401	-37.105%
2026-05-29	32.1700	32.1700	32.1700	32.1700	-9.964%	1	398	-25.707%
2026-05-28	35.7300	35.7300	35.7300	35.7300	-8.102%	1	398	-33.109%
2026-05-26	37.9000	38.8800	37.9000	38.8800	+4.236%	9	398	-38.529%
2026-05-22	37.5300	37.5300	37.3000	37.3000	+0.811%	2	397	-35.925%
2026-05-21	37.0000	37.0000	37.0000	37.0000	-5.371%	1	397	-35.405%
2026-05-20	39.1000	39.1000	39.1000	39.1000	+5.108%	2	397	-38.875%
2026-05-19	37.2000	37.2000	37.2000	37.2000	-6.650%	15	398	-35.753%
2026-05-14	39.5100	39.9500	39.5100	39.8500	+0.176%	6	398	-40.025%
2026-05-13	39.7800	39.7800	39.7800	39.7800	+2.658%	1	393	-39.920%
2026-05-12	38.7500	38.7500	38.7500	38.7500	-0.052%	3	393	-38.323%
2026-05-11	39.1000	39.1000	38.7700	38.7700	+4.784%	3	393	-38.354%
2026-05-08	37.0000	37.0000	37.0000	37.0000	+5.714%	1	388	-35.405%
2026-05-07	35.0000	35.0000	35.0000	35.0000	-5.914%	13	387	-31.714%
2026-05-04	38.3000	38.3000	37.2000	37.2000	-2.105%	3	384	-35.753%
2026-05-01	38.0000	38.0000	38.0000	38.0000	-10.038%	3	380	-37.105%
2026-04-30	41.4000	42.2400	41.2900	42.2400	+8.726%	100	380	-43.419%
2026-04-27	39.2500	39.2500	38.8500	38.8500	-0.385%	3	342	-38.481%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+7.261%	2	342	-38.718%
2026-04-22	36.9000	36.9000	36.2000	36.3600	-2.833%	12	342	-34.268%
2026-04-21	37.9500	37.9500	37.4200	37.4200	-5.743%	11	361	-36.130%
2026-04-20	38.4000	39.7900	38.4000	39.7000	+4.943%	6	361	-39.798%
2026-04-17	38.0000	38.0000	37.8300	37.8300	-8.246%	2	360	-36.823%
2026-04-16	40.3900	41.4000	40.3900	41.2300	-5.868%	20	360	-42.033%
2026-04-15	44.5000	45.0200	43.8000	43.8000	-7.964%	3	355	-45.434%
2026-04-14	46.9200	47.5900	46.9200	47.5900	-5.105%	23	355	-49.779%
2026-04-13	51.7000	51.7000	50.1500	50.1500	-4.513%	38	355	-52.343%
2026-04-07	53.2100	53.2200	52.5200	52.5200	-0.530%	5	329	-54.494%
2026-04-02	54.0000	54.0000	52.7000	52.8000	-10.051%	27	302	-54.735%
2026-03-30	57.6500	59.1800	57.0000	58.7000	-0.170%	6	302	-59.284%
2026-03-27	57.8300	59.2400	57.8300	58.8000	+7.182%	10	301	-59.354%
2026-03-26	54.8600	54.8600	54.8600	54.8600	+3.549%	1	306	-56.435%
2026-03-25	52.0000	53.1500	52.0000	52.9800	+2.397%	10	305	-54.889%
2026-03-24	52.2800	52.2800	51.3000	51.7400	+17.591%	8	296	-53.807%
2026-03-17	43.9700	44.3500	43.9700	44.0000	-1.786%	3	288	-45.682%
2026-03-16	45.0700	45.0700	44.8000	44.8000	+0.022%	3	289	-46.652%
2026-03-13	44.7900	44.7900	44.7900	44.7900	+1.220%	1	288	-46.640%
2026-03-12	44.2500	44.2500	44.2500	44.2500	+0.683%	2	287	-45.989%
2026-03-09	45.4000	45.4000	43.8500	43.9500	-10.507%	63	289	-45.620%
2026-03-03	49.1100	49.1100	49.1100	49.1100	+5.093%	1	352	-51.334%
2026-02-25	46.7300	46.7300	46.7300	46.7300	-5.309%	2	353	-48.855%
2026-02-24	49.4500	49.5000	49.2500	49.3500	-3.932%	75	353	-51.570%
2026-02-23	50.6000	51.3700	50.5500	51.3700	+12.284%	30	281	-53.475%
2026-02-19	45.3000	45.7500	45.3000	45.7500	+3.694%	2	251	-47.760%
2026-02-12	44.1200	44.1200	44.1200	44.1200	+9.073%	2	251	-45.830%
2026-02-09	40.5500	40.5500	40.4500	40.4500	+13.944%	3	251	-40.915%
2026-01-30	34.8000	35.5000	34.8000	35.5000	-3.005%	2	248	-32.676%
2026-01-29	31.0000	36.6000	31.0000	36.6000	+45.643%	2	246	-34.699%
2026-01-28	25.1000	25.1300	25.1000	25.1300	-15.812%	2	244	-4.895%
2026-01-21	29.8000	29.8500	29.8000	29.8500	+8.152%	102	244	-19.933%
2026-01-14	27.6000	27.6000	27.6000	27.6000	+6.154%	5	144	-13.406%
2026-01-13	26.0000	26.0000	26.0000	26.0000	-2.804%	1	149	-8.077%
2026-01-05	26.9000	26.9000	26.7500	26.7500	+11.925%	6	147	-10.654%
2025-12-30	23.9000	23.9000	23.9000	23.9000	-1.240%	1	147	0.000%
2025-12-29	24.2500	24.2500	24.1600	24.2000	+0.207%	77	148	-1.240%
2025-12-26	24.1500	24.1500	24.1500	24.1500	-4.545%	10	73	-1.035%
2025-12-22	25.3000	25.3000	25.3000	25.3000	+0.998%	1	62	-5.534%
2025-12-08	25.0500	25.0500	25.0500	25.0500	-0.595%	3	62	-4.591%
2025-12-01	25.6000	25.6000	25.2000	25.2000	+1.205%	2	59	-5.159%
2025-11-28	25.0000	25.0000	24.9000	24.9000	-8.287%	2	59	-4.016%
2025-11-25	27.7000	27.7000	26.8500	27.1500	-2.162%	57	59	-11.971%
2025-11-24	27.7500	27.7500	27.7500	27.7500	0.000%	2	2	-13.874%