Dark

MSFT20280616P380
MSFT Jun 16 2028 380.00 Put (MSFT280616P00380000)
option OPRA

EOD

Sep 29, 2026

22.00+5.263%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.9000	22.0000	21.9000	22.0000	+5.263%	2	662	0.000%
2026-09-25	20.7500	20.9000	20.7500	20.9000	-9.524%	2	661	+5.263%
2026-09-23	23.0200	23.1000	23.0200	23.1000	-1.282%	44	661	-4.762%
2026-09-22	23.0500	23.4000	23.0500	23.4000	-2.296%	2	651	-5.983%
2026-09-21	23.9500	23.9500	23.9500	23.9500	+0.209%	1	651	-8.142%
2026-09-18	23.9000	23.9000	23.9000	23.9000	-0.624%	1	652	-7.950%
2026-09-17	24.0500	24.0500	24.0500	24.0500	-6.238%	22	651	-8.524%
2026-09-16	25.6500	25.6500	25.6500	25.6500	+10.560%	1	651	-14.230%
2026-09-15	23.2000	23.2000	23.2000	23.2000	-1.986%	1	651	-5.172%
2026-09-14	23.6700	23.6700	23.6700	23.6700	-1.580%	2	650	-7.055%
2026-09-11	24.0500	24.0500	24.0500	24.0500	-4.752%	5	651	-8.524%
2026-09-09	25.2500	25.2500	25.2500	25.2500	-0.079%	10	656	-12.871%
2026-09-08	25.2700	25.2700	25.2700	25.2700	+14.086%	1	646	-12.940%
2026-09-03	23.8500	23.8500	22.1500	22.1500	-9.333%	15	647	-0.677%
2026-09-02	24.4300	24.4300	24.4300	24.4300	+1.707%	2	650	-9.947%
2026-08-31	24.0200	24.0200	24.0200	24.0200	+0.083%	1	648	-8.410%
2026-08-28	24.4500	24.5000	24.0000	24.0000	-6.250%	12	647	-8.333%
2026-08-27	25.7500	25.7500	25.6000	25.6000	-8.929%	2	643	-14.063%
2026-08-24	28.1100	28.1100	28.1100	28.1100	-6.300%	3	643	-21.736%
2026-08-19	30.0000	30.0000	30.0000	30.0000	+2.740%	1	640	-26.667%
2026-08-13	29.2000	29.2000	29.2000	29.2000	+2.962%	1	641	-24.658%
2026-08-12	28.2000	28.3600	28.2000	28.3600	-1.081%	3	642	-22.426%
2026-08-07	28.4500	28.6700	28.4500	28.6700	-5.691%	3	642	-23.265%
2026-08-06	30.4000	30.4000	30.4000	30.4000	+3.932%	1	645	-27.632%
2026-08-04	31.2400	31.2400	29.2500	29.2500	-1.681%	8	646	-24.786%
2026-08-03	30.8100	30.8100	29.7500	29.7500	-12.474%	7	648	-26.050%
2026-07-31	34.7000	34.7000	33.9900	33.9900	-7.131%	6	653	-35.275%
2026-07-30	37.5500	37.5500	36.4000	36.6000	-36.733%	70	657	-39.891%
2026-07-29	54.7500	57.8500	54.7500	57.8500	+1.849%	45	663	-61.971%
2026-07-28	56.8000	56.8000	56.8000	56.8000	-2.069%	26	708	-61.268%
2026-07-27	58.6500	58.6500	58.0000	58.0000	-6.947%	53	682	-62.069%
2026-07-24	62.0000	62.3300	62.0000	62.3300	-0.906%	2	656	-64.704%
2026-07-23	61.7500	63.7700	61.7000	62.9000	+4.833%	7	655	-65.024%
2026-07-22	60.0000	60.0000	60.0000	60.0000	+4.530%	1	652	-63.333%
2026-07-21	57.4000	57.4000	57.4000	57.4000	-1.120%	18	651	-61.672%
2026-07-20	58.0500	58.0500	58.0500	58.0500	+4.406%	1	633	-62.102%
2026-07-16	55.5800	55.6000	55.5800	55.6000	-4.957%	2	632	-60.432%
2026-07-15	61.2700	61.2700	58.5000	58.5000	-4.521%	3	632	-62.393%
2026-07-14	61.2700	61.2700	61.2700	61.2700	+2.287%	1	631	-64.093%
2026-07-13	59.7000	59.9000	59.7000	59.9000	-3.636%	3	630	-63.272%
2026-07-10	62.2200	62.2200	62.1600	62.1600	+4.313%	2	633	-64.607%
2026-07-07	59.8000	59.8000	59.5900	59.5900	-6.305%	3	631	-63.081%
2026-07-06	63.3500	63.6000	63.3500	63.6000	+3.769%	2	634	-65.409%
2026-07-02	61.2900	61.2900	61.2900	61.2900	+0.082%	20	633	-64.105%
2026-07-01	61.2400	61.2400	61.2400	61.2400	-8.991%	3	633	-64.076%
2026-06-30	67.4000	67.5000	67.2900	67.2900	-1.795%	11	633	-67.306%
2026-06-29	65.2000	68.6300	65.2000	68.5200	+1.662%	17	635	-67.893%
2026-06-26	70.5000	70.5000	67.2500	67.4000	-9.591%	145	632	-67.359%
2026-06-25	72.0000	74.5500	72.0000	74.5500	+11.302%	11	524	-70.490%
2026-06-24	66.9800	66.9800	66.9800	66.9800	+3.205%	2	513	-67.154%
2026-06-23	65.0000	65.0000	64.8000	64.9000	+3.000%	5	515	-66.102%
2026-06-18	62.7000	63.0100	62.7000	63.0100	+3.261%	2	503	-65.085%
2026-06-17	60.1300	61.0200	60.1300	61.0200	+5.938%	6	503	-63.946%
2026-06-16	57.3500	57.6000	57.2500	57.6000	+4.027%	50	503	-61.806%
2026-06-15	55.6900	55.6900	55.3700	55.3700	-6.549%	2	463	-60.267%
2026-06-12	60.4600	60.4600	59.2500	59.2500	-0.168%	2	462	-62.869%
2026-06-11	58.7700	59.4000	58.7700	59.3500	+10.935%	6	461	-62.932%
2026-06-09	51.1500	53.5000	51.1000	53.5000	+17.971%	22	456	-58.879%
2026-06-03	45.3500	45.3500	45.3500	45.3500	+17.792%	1	448	-51.488%
2026-06-02	38.5000	38.5000	38.5000	38.5000	+3.634%	1	447	-42.857%
2026-06-01	36.1900	37.1500	36.1900	37.1500	-17.882%	3	446	-40.781%
2026-05-21	44.2000	45.2400	44.2000	45.2400	+5.627%	5	446	-51.370%
2026-05-19	42.6700	42.8300	42.6700	42.8300	-6.362%	9	446	-48.634%
2026-05-18	45.7400	45.7400	45.7400	45.7400	-0.044%	5	451	-51.902%
2026-05-11	45.7600	45.7600	45.7600	45.7600	-0.348%	1	451	-51.923%
2026-05-04	45.9200	45.9200	45.9200	45.9200	+0.022%	1	450	-52.091%
2026-04-29	45.9100	45.9100	45.9100	45.9100	-2.568%	1	450	-52.080%
2026-04-24	47.3500	47.3500	47.1200	47.1200	+1.859%	10	451	-53.311%
2026-04-23	46.2500	46.2600	46.2500	46.2600	-2.199%	4	452	-52.443%
2026-04-20	47.3000	47.3000	47.3000	47.3000	+2.938%	1	450	-53.488%
2026-04-17	46.2900	46.2900	44.6500	45.9500	-4.609%	5	449	-52.122%
2026-04-16	49.0500	49.0500	48.1700	48.1700	-6.466%	2	451	-54.328%
2026-04-15	51.4100	51.5300	51.4100	51.5000	-9.728%	4	452	-57.282%
2026-04-14	55.8100	57.0500	55.8100	57.0500	-2.778%	2	451	-61.437%
2026-04-13	60.7700	60.7700	58.6800	58.6800	-2.751%	6	451	-62.509%
2026-04-10	60.3400	60.3400	60.3400	60.3400	+1.805%	3	447	-63.540%
2026-04-08	59.2700	59.2700	59.2700	59.2700	-4.326%	1	444	-62.882%
2026-04-07	61.9500	61.9500	61.9500	61.9500	-0.896%	2	443	-64.487%
2026-04-02	62.5100	62.5100	62.5100	62.5100	-0.872%	3	443	-64.806%
2026-04-01	62.8300	63.0600	62.8300	63.0600	-0.300%	2	443	-65.113%
2026-03-31	63.2500	63.2500	63.2500	63.2500	-8.307%	2	441	-65.217%
2026-03-30	69.5800	69.5800	68.9800	68.9800	-1.104%	4	443	-68.107%
2026-03-27	69.7500	69.7500	69.7500	69.7500	+6.749%	1	439	-68.459%
2026-03-26	61.8500	65.3400	61.8500	65.3400	+3.076%	7	440	-66.330%
2026-03-25	62.8200	63.3900	62.7000	63.3900	+4.414%	5	435	-65.294%
2026-03-24	60.2500	60.7100	60.2500	60.7100	+5.970%	2	430	-63.762%
2026-03-20	57.2900	57.2900	57.2900	57.2900	+4.145%	7	428	-61.599%
2026-03-19	55.0100	55.0100	55.0100	55.0100	+4.901%	125	421	-60.007%
2026-03-05	52.4400	52.4400	52.4400	52.4400	-2.292%	1	296	-58.047%
2026-03-04	53.6700	53.6700	53.6700	53.6700	-0.795%	1	295	-59.009%
2026-03-03	54.1000	54.1000	54.1000	54.1000	-1.006%	4	294	-59.335%
2026-02-25	54.5000	54.6500	54.5000	54.6500	-7.373%	11	297	-59.744%
2026-02-24	58.8000	59.0000	58.8000	59.0000	-1.106%	5	297	-62.712%
2026-02-23	59.6600	59.6600	59.6600	59.6600	+13.530%	1	292	-63.124%
2026-02-12	52.5500	52.5500	52.5500	52.5500	+9.868%	1	291	-58.135%
2026-02-10	47.8300	47.8300	47.8300	47.8300	-3.801%	1	291	-54.004%
2026-02-09	49.7200	49.7200	49.7200	49.7200	-7.652%	1	290	-55.752%
2026-02-06	54.0700	54.0700	53.6600	53.8400	+8.439%	13	291	-59.138%
2026-02-05	48.8500	49.6500	48.8500	49.6500	+2.371%	8	304	-55.690%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+12.009%	1	296	-54.639%
2026-02-02	43.0000	43.3000	43.0000	43.3000	+3.589%	151	295	-49.192%
2026-01-30	41.4900	41.8000	41.4900	41.8000	-6.067%	2	144	-47.368%
2026-01-29	40.3600	44.6200	40.3600	44.5000	+30.882%	5	143	-50.562%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+1.493%	1	138	-35.294%
2026-01-15	33.5000	33.5000	33.5000	33.5000	+8.344%	1	137	-34.328%
2026-01-08	30.7000	30.9200	30.7000	30.9200	+6.291%	30	136	-28.849%
2026-01-07	28.5000	29.0900	28.4500	29.0900	-6.161%	12	106	-24.373%
2026-01-02	31.0000	31.0000	31.0000	31.0000	+4.730%	1	98	-29.032%
2025-12-29	29.9200	29.9200	29.6000	29.6000	-0.437%	3	97	-25.676%
2025-12-23	29.7300	29.7300	29.7300	29.7300	-0.067%	10	96	-26.001%
2025-12-18	29.7500	29.7500	29.7500	29.7500	-7.031%	1	86	-26.050%
2025-12-17	32.0000	32.0000	32.0000	32.0000	-0.312%	10	85	-31.250%
2025-12-12	32.1000	32.1000	32.1000	32.1000	-1.231%	1	95	-31.464%
2025-12-10	31.8500	33.0000	31.8500	32.5000	+4.367%	41	94	-32.308%
2025-12-05	31.5500	31.5500	31.1400	31.1400	-2.688%	11	54	-29.351%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+3.226%	10	44	-31.250%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+1.639%	1	34	-29.032%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+1.667%	10	34	-27.869%
2025-11-28	30.1000	30.1000	29.7000	30.0000	-12.917%	23	24	-26.667%
2025-11-25	34.5000	34.5000	34.4500	34.4500	0.000%	2	1	-36.139%