Dark

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

EOD

Aug 3, 2026

29.75-12.474%(-4.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.8100	30.8100	29.7500	29.7500	-12.474%	7	648	0.000%
2026-07-31	34.7000	34.7000	33.9900	33.9900	-7.131%	6	653	-12.474%
2026-07-30	37.5500	37.5500	36.4000	36.6000	-36.733%	70	657	-18.716%
2026-07-29	54.7500	57.8500	54.7500	57.8500	+1.849%	45	663	-48.574%
2026-07-28	56.8000	56.8000	56.8000	56.8000	-2.069%	26	708	-47.623%
2026-07-27	58.6500	58.6500	58.0000	58.0000	-6.947%	53	682	-48.707%
2026-07-24	62.0000	62.3300	62.0000	62.3300	-0.906%	2	656	-52.270%
2026-07-23	61.7500	63.7700	61.7000	62.9000	+4.833%	7	655	-52.703%
2026-07-22	60.0000	60.0000	60.0000	60.0000	+4.530%	1	652	-50.417%
2026-07-21	57.4000	57.4000	57.4000	57.4000	-1.120%	18	651	-48.171%
2026-07-20	58.0500	58.0500	58.0500	58.0500	+4.406%	1	633	-48.751%
2026-07-16	55.5800	55.6000	55.5800	55.6000	-4.957%	2	632	-46.493%
2026-07-15	61.2700	61.2700	58.5000	58.5000	-4.521%	3	632	-49.145%
2026-07-14	61.2700	61.2700	61.2700	61.2700	+2.287%	1	631	-51.444%
2026-07-13	59.7000	59.9000	59.7000	59.9000	-3.636%	3	630	-50.334%
2026-07-10	62.2200	62.2200	62.1600	62.1600	+4.313%	2	633	-52.140%
2026-07-07	59.8000	59.8000	59.5900	59.5900	-6.305%	3	631	-50.076%
2026-07-06	63.3500	63.6000	63.3500	63.6000	+3.769%	2	634	-53.223%
2026-07-02	61.2900	61.2900	61.2900	61.2900	+0.082%	20	633	-51.460%
2026-07-01	61.2400	61.2400	61.2400	61.2400	-8.991%	3	633	-51.421%
2026-06-30	67.4000	67.5000	67.2900	67.2900	-1.795%	11	633	-55.788%
2026-06-29	65.2000	68.6300	65.2000	68.5200	+1.662%	17	635	-56.582%
2026-06-26	70.5000	70.5000	67.2500	67.4000	-9.591%	145	632	-55.861%
2026-06-25	72.0000	74.5500	72.0000	74.5500	+11.302%	11	524	-60.094%
2026-06-24	66.9800	66.9800	66.9800	66.9800	+3.205%	2	513	-55.584%
2026-06-23	65.0000	65.0000	64.8000	64.9000	+3.000%	5	515	-54.160%
2026-06-18	62.7000	63.0100	62.7000	63.0100	+3.261%	2	503	-52.785%
2026-06-17	60.1300	61.0200	60.1300	61.0200	+5.938%	6	503	-51.245%
2026-06-16	57.3500	57.6000	57.2500	57.6000	+4.027%	50	503	-48.351%
2026-06-15	55.6900	55.6900	55.3700	55.3700	-6.549%	2	463	-46.271%
2026-06-12	60.4600	60.4600	59.2500	59.2500	-0.168%	2	462	-49.789%
2026-06-11	58.7700	59.4000	58.7700	59.3500	+10.935%	6	461	-49.874%
2026-06-09	51.1500	53.5000	51.1000	53.5000	+17.971%	22	456	-44.393%
2026-06-03	45.3500	45.3500	45.3500	45.3500	+17.792%	1	448	-34.399%
2026-06-02	38.5000	38.5000	38.5000	38.5000	+3.634%	1	447	-22.727%
2026-06-01	36.1900	37.1500	36.1900	37.1500	-17.882%	3	446	-19.919%
2026-05-21	44.2000	45.2400	44.2000	45.2400	+5.627%	5	446	-34.240%
2026-05-19	42.6700	42.8300	42.6700	42.8300	-6.362%	9	446	-30.539%
2026-05-18	45.7400	45.7400	45.7400	45.7400	-0.044%	5	451	-34.958%
2026-05-11	45.7600	45.7600	45.7600	45.7600	-0.348%	1	451	-34.987%
2026-05-04	45.9200	45.9200	45.9200	45.9200	+0.022%	1	450	-35.213%
2026-04-29	45.9100	45.9100	45.9100	45.9100	-2.568%	1	450	-35.199%
2026-04-24	47.3500	47.3500	47.1200	47.1200	+1.859%	10	451	-36.863%
2026-04-23	46.2500	46.2600	46.2500	46.2600	-2.199%	4	452	-35.690%
2026-04-20	47.3000	47.3000	47.3000	47.3000	+2.938%	1	450	-37.104%
2026-04-17	46.2900	46.2900	44.6500	45.9500	-4.609%	5	449	-35.256%
2026-04-16	49.0500	49.0500	48.1700	48.1700	-6.466%	2	451	-38.240%
2026-04-15	51.4100	51.5300	51.4100	51.5000	-9.728%	4	452	-42.233%
2026-04-14	55.8100	57.0500	55.8100	57.0500	-2.778%	2	451	-47.853%
2026-04-13	60.7700	60.7700	58.6800	58.6800	-2.751%	6	451	-49.301%
2026-04-10	60.3400	60.3400	60.3400	60.3400	+1.805%	3	447	-50.696%
2026-04-08	59.2700	59.2700	59.2700	59.2700	-4.326%	1	444	-49.806%
2026-04-07	61.9500	61.9500	61.9500	61.9500	-0.896%	2	443	-51.977%
2026-04-02	62.5100	62.5100	62.5100	62.5100	-0.872%	3	443	-52.408%
2026-04-01	62.8300	63.0600	62.8300	63.0600	-0.300%	2	443	-52.823%
2026-03-31	63.2500	63.2500	63.2500	63.2500	-8.307%	2	441	-52.964%
2026-03-30	69.5800	69.5800	68.9800	68.9800	-1.104%	4	443	-56.872%
2026-03-27	69.7500	69.7500	69.7500	69.7500	+6.749%	1	439	-57.348%
2026-03-26	61.8500	65.3400	61.8500	65.3400	+3.076%	7	440	-54.469%
2026-03-25	62.8200	63.3900	62.7000	63.3900	+4.414%	5	435	-53.068%
2026-03-24	60.2500	60.7100	60.2500	60.7100	+5.970%	2	430	-50.997%
2026-03-20	57.2900	57.2900	57.2900	57.2900	+4.145%	7	428	-48.071%
2026-03-19	55.0100	55.0100	55.0100	55.0100	+4.901%	125	421	-45.919%
2026-03-05	52.4400	52.4400	52.4400	52.4400	-2.292%	1	296	-43.268%
2026-03-04	53.6700	53.6700	53.6700	53.6700	-0.795%	1	295	-44.569%
2026-03-03	54.1000	54.1000	54.1000	54.1000	-1.006%	4	294	-45.009%
2026-02-25	54.5000	54.6500	54.5000	54.6500	-7.373%	11	297	-45.563%
2026-02-24	58.8000	59.0000	58.8000	59.0000	-1.106%	5	297	-49.576%
2026-02-23	59.6600	59.6600	59.6600	59.6600	+13.530%	1	292	-50.134%
2026-02-12	52.5500	52.5500	52.5500	52.5500	+9.868%	1	291	-43.387%
2026-02-10	47.8300	47.8300	47.8300	47.8300	-3.801%	1	291	-37.801%
2026-02-09	49.7200	49.7200	49.7200	49.7200	-7.652%	1	290	-40.165%
2026-02-06	54.0700	54.0700	53.6600	53.8400	+8.439%	13	291	-44.744%
2026-02-05	48.8500	49.6500	48.8500	49.6500	+2.371%	8	304	-40.081%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+12.009%	1	296	-38.660%
2026-02-02	43.0000	43.3000	43.0000	43.3000	+3.589%	151	295	-31.293%
2026-01-30	41.4900	41.8000	41.4900	41.8000	-6.067%	2	144	-28.828%
2026-01-29	40.3600	44.6200	40.3600	44.5000	+30.882%	5	143	-33.146%
2026-01-20	34.0000	34.0000	34.0000	34.0000	+1.493%	1	138	-12.500%
2026-01-15	33.5000	33.5000	33.5000	33.5000	+8.344%	1	137	-11.194%
2026-01-08	30.7000	30.9200	30.7000	30.9200	+6.291%	30	136	-3.784%
2026-01-07	28.5000	29.0900	28.4500	29.0900	-6.161%	12	106	+2.269%
2026-01-02	31.0000	31.0000	31.0000	31.0000	+4.730%	1	98	-4.032%
2025-12-29	29.9200	29.9200	29.6000	29.6000	-0.437%	3	97	+0.507%
2025-12-23	29.7300	29.7300	29.7300	29.7300	-0.067%	10	96	+0.067%
2025-12-18	29.7500	29.7500	29.7500	29.7500	-7.031%	1	86	0.000%
2025-12-17	32.0000	32.0000	32.0000	32.0000	-0.312%	10	85	-7.031%
2025-12-12	32.1000	32.1000	32.1000	32.1000	-1.231%	1	95	-7.321%
2025-12-10	31.8500	33.0000	31.8500	32.5000	+4.367%	41	94	-8.462%
2025-12-05	31.5500	31.5500	31.1400	31.1400	-2.688%	11	54	-4.464%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+3.226%	10	44	-7.031%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+1.639%	1	34	-4.032%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+1.667%	10	34	-2.459%
2025-11-28	30.1000	30.1000	29.7000	30.0000	-12.917%	23	24	-0.833%
2025-11-25	34.5000	34.5000	34.4500	34.4500	0.000%	2	1	-13.643%