Dark

MSFT20280616P370
MSFT Jun 16 2028 370.00 Put (MSFT280616P00370000)
option OPRA

EOD

Sep 25, 2026

18.30-12.019%(-2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.7500	18.7500	18.3000	18.3000	-12.019%	3	840	0.000%
2026-09-23	20.7000	20.8000	20.7000	20.8000	-0.478%	2	841	-12.019%
2026-09-22	20.6000	20.9000	20.6000	20.9000	+0.144%	2	842	-12.440%
2026-09-21	21.9800	21.9800	20.8700	20.8700	-2.704%	3	842	-12.314%
2026-09-17	21.4500	21.4500	21.4500	21.4500	+6.188%	21	844	-14.685%
2026-09-14	20.2000	20.2000	20.2000	20.2000	-0.198%	1	844	-9.406%
2026-09-03	20.2400	20.2400	20.2400	20.2400	-8.829%	1	843	-9.585%
2026-08-28	21.9500	22.2000	21.9500	22.2000	-4.145%	72	844	-17.568%
2026-08-27	23.1800	23.1800	23.1500	23.1600	-4.298%	12	795	-20.984%
2026-08-26	24.2000	24.2000	24.2000	24.2000	-8.229%	3	798	-24.380%
2026-08-17	26.0700	26.3700	26.0700	26.3700	+4.518%	2	801	-30.603%
2026-08-13	25.2300	25.2300	25.2300	25.2300	+0.518%	1	800	-27.467%
2026-08-12	25.1000	25.1000	25.1000	25.1000	+2.033%	150	799	-27.092%
2026-08-11	24.5000	25.1700	23.9000	24.6000	-0.243%	160	650	-25.610%
2026-08-10	24.6600	24.6600	24.6600	24.6600	-10.652%	1	550	-25.791%
2026-08-06	27.5400	27.6000	27.5400	27.6000	-2.817%	2	551	-33.696%
2026-08-05	28.4000	28.4000	28.4000	28.4000	+5.931%	2	553	-35.563%
2026-08-04	26.9500	26.9500	26.8100	26.8100	-0.519%	5	555	-31.742%
2026-08-03	26.9000	27.8000	26.4700	26.9500	-13.372%	280	553	-32.096%
2026-07-31	31.2800	31.2800	31.1100	31.1100	-3.833%	2	280	-41.176%
2026-07-30	39.1700	39.1700	32.3500	32.3500	-35.750%	12	278	-43.431%
2026-07-29	50.3500	50.3500	50.3500	50.3500	-5.090%	1	284	-63.654%
2026-07-27	53.2500	53.2500	53.0500	53.0500	-6.056%	2	284	-65.504%
2026-07-24	56.4700	56.4700	56.4700	56.4700	-0.930%	1	285	-67.593%
2026-07-14	58.8000	58.8000	57.0000	57.0000	+3.787%	2	284	-67.895%
2026-07-13	54.8300	54.9300	54.8300	54.9200	-5.473%	3	285	-66.679%
2026-07-10	58.1000	58.1000	58.1000	58.1000	-3.328%	1	286	-68.503%
2026-07-09	60.1000	60.1000	60.1000	60.1000	+8.288%	1	286	-69.551%
2026-07-07	55.5000	55.5000	55.5000	55.5000	-2.306%	3	286	-67.027%
2026-07-01	56.8100	56.8100	56.8100	56.8100	-8.253%	1	289	-67.787%
2026-06-30	62.0600	62.0600	61.7500	61.9200	+5.127%	3	288	-70.446%
2026-06-29	58.9000	58.9000	58.9000	58.9000	-3.427%	1	286	-68.930%
2026-06-26	62.3500	62.4500	60.9900	60.9900	-10.898%	68	286	-69.995%
2026-06-25	67.0000	68.4500	67.0000	68.4500	+15.391%	2	220	-73.265%
2026-06-23	59.3200	59.3200	59.3200	59.3200	-3.230%	1	221	-69.150%
2026-06-22	61.3000	61.3000	61.3000	61.3000	+5.508%	1	221	-70.147%
2026-06-18	58.0800	58.1000	58.0800	58.1000	+4.874%	4	220	-68.503%
2026-06-17	55.4000	55.4000	55.4000	55.4000	+5.725%	1	220	-66.968%
2026-06-16	52.6500	52.6500	52.3500	52.4000	-1.873%	51	220	-65.076%
2026-06-11	53.4000	53.4000	53.4000	53.4000	+9.091%	20	192	-65.730%
2026-06-09	48.9000	48.9500	48.8500	48.9500	+19.682%	12	198	-62.615%
2026-06-04	41.0000	41.0000	40.9000	40.9000	+1.489%	3	194	-55.257%
2026-06-03	40.3000	40.3000	40.3000	40.3000	+16.474%	1	193	-54.591%
2026-06-01	32.0600	34.6000	32.0600	34.6000	-3.996%	2	193	-47.110%
2026-05-29	35.8100	36.0400	35.8100	36.0400	-15.100%	2	194	-49.223%
2026-05-26	42.3600	42.4500	42.3600	42.4500	+1.701%	3	194	-56.890%
2026-05-22	41.3800	41.7400	41.3800	41.7400	+3.445%	3	192	-56.157%
2026-05-18	40.3500	40.3500	40.3500	40.3500	-10.927%	1	192	-54.647%
2026-05-13	45.3000	45.3000	45.3000	45.3000	+5.841%	1	192	-59.603%
2026-05-12	42.8000	42.8000	42.8000	42.8000	+1.663%	1	192	-57.243%
2026-05-05	42.1000	42.1000	42.1000	42.1000	+2.683%	1	192	-56.532%
2026-05-01	41.0500	41.0500	41.0000	41.0000	-7.969%	2	192	-55.366%
2026-04-30	44.4000	44.5500	44.4000	44.5500	+6.071%	43	192	-58.923%
2026-04-29	42.0000	42.0000	42.0000	42.0000	+3.042%	2	187	-56.429%
2026-04-28	40.7600	40.7600	40.7600	40.7600	-3.936%	2	187	-55.103%
2026-04-27	42.4300	42.4300	42.4300	42.4300	-0.282%	2	187	-56.870%
2026-04-24	42.9800	42.9800	42.5500	42.5500	-3.163%	2	186	-56.992%
2026-04-23	43.9400	43.9400	43.9400	43.9400	+10.319%	1	187	-58.352%
2026-04-22	39.8400	39.8400	39.8300	39.8300	-5.571%	9	186	-54.055%
2026-04-21	42.1800	42.1800	42.1800	42.1800	-0.753%	1	186	-56.615%
2026-04-17	42.3700	42.5000	42.3700	42.5000	-3.299%	2	186	-56.941%
2026-04-16	43.7700	45.1500	43.7700	43.9500	-3.407%	6	187	-58.362%
2026-04-15	45.5000	45.5000	45.5000	45.5000	-11.306%	3	185	-59.780%
2026-04-14	51.3000	51.3000	51.3000	51.3000	-7.568%	1	182	-64.327%
2026-04-13	55.5000	55.5000	55.5000	55.5000	-3.428%	1	182	-67.027%
2026-04-10	56.2200	57.4700	56.2200	57.4700	+6.033%	2	182	-68.157%
2026-04-08	54.1800	54.4000	54.1800	54.2000	-4.325%	4	180	-66.236%
2026-04-06	56.6500	56.6500	56.5500	56.6500	-1.615%	103	179	-67.696%
2026-04-01	57.5800	57.5800	57.5800	57.5800	-4.145%	1	113	-68.218%
2026-03-31	60.0700	60.0700	60.0700	60.0700	-2.988%	1	112	-69.536%
2026-03-30	61.9200	61.9200	61.9200	61.9200	-3.129%	1	111	-70.446%
2026-03-27	63.9200	63.9200	63.9200	63.9200	+6.711%	1	110	-71.370%
2026-03-26	59.4000	59.9000	59.4000	59.9000	+5.421%	3	110	-69.449%
2026-03-24	55.4400	56.8200	55.4400	56.8200	+8.167%	4	108	-67.793%
2026-03-20	53.0000	53.0000	52.5300	52.5300	+8.758%	2	105	-65.163%
2026-03-04	48.3000	48.3000	48.3000	48.3000	-9.871%	5	104	-62.112%
2026-02-27	52.9500	53.5900	52.9500	53.5900	-0.851%	3	104	-65.852%
2026-02-24	54.0500	54.0500	54.0500	54.0500	+7.927%	1	102	-66.142%
2026-02-19	49.3400	50.0800	49.3400	50.0800	+3.965%	2	101	-63.458%
2026-02-12	48.1700	48.1700	48.1700	48.1700	+8.982%	2	101	-62.010%
2026-02-03	42.7000	44.2000	42.7000	44.2000	+11.757%	3	99	-58.597%
2026-02-02	39.5500	39.5500	39.5500	39.5500	-3.466%	1	97	-53.729%
2026-01-29	40.9700	40.9700	40.9700	40.9700	+40.068%	1	96	-55.333%
2026-01-23	31.6000	31.6000	29.2500	29.2500	-16.429%	3	95	-37.436%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+18.644%	1	96	-47.714%
2026-01-13	29.5000	29.5000	29.5000	29.5000	-1.699%	90	95	-37.966%
2026-01-02	30.0100	30.0100	30.0100	30.0100	+10.453%	2	5	-39.020%
2025-12-29	27.1700	27.1700	27.1700	27.1700	+0.295%	1	3	-32.646%
2025-12-23	27.0900	27.0900	27.0900	27.0900	-8.449%	1	2	-32.447%
2025-12-04	29.5900	29.5900	29.5900	29.5900	0.000%	1	1	-38.155%