Dark

MSFT20280616P390
MSFT Jun 16 2028 390.00 Put (MSFT280616P00390000)
option OPRA

EOD

Sep 24, 2026

26.50+6.255%(+1.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.5000	26.5000	26.5000	26.5000	+6.255%	1	451	0.000%
2026-09-23	24.9200	24.9400	24.9200	24.9400	-5.709%	16	452	+6.255%
2026-09-21	26.4500	26.4500	26.4500	26.4500	-1.490%	50	462	+0.189%
2026-09-18	26.8500	26.8500	26.8500	26.8500	+0.562%	17	412	-1.304%
2026-09-17	26.5500	26.7000	26.5500	26.7000	-2.234%	67	395	-0.749%
2026-09-10	27.8500	27.9000	27.3000	27.3100	+6.680%	7	337	-2.966%
2026-09-04	25.6000	25.6000	25.6000	25.6000	-6.909%	2	329	+3.516%
2026-09-02	27.3000	27.5000	27.3000	27.5000	-2.309%	2	329	-3.636%
2026-08-27	28.1500	28.1500	28.1500	28.1500	-11.058%	1	327	-5.861%
2026-08-24	31.6500	31.6500	31.6500	31.6500	-2.914%	1	328	-16.272%
2026-08-19	32.8500	32.8500	32.2000	32.6000	-2.102%	5	329	-18.712%
2026-08-18	33.3000	33.3000	33.3000	33.3000	+8.611%	50	324	-20.420%
2026-08-14	30.5000	30.6600	30.5000	30.6600	-2.667%	2	289	-13.568%
2026-08-12	31.5000	31.5000	31.5000	31.5000	+6.635%	2	290	-15.873%
2026-08-10	29.2300	29.8000	29.2300	29.5400	-5.442%	4	291	-10.291%
2026-08-07	31.0700	31.2400	31.0700	31.2400	-5.333%	2	292	-15.173%
2026-08-03	32.2400	33.2400	32.2400	33.0000	-13.906%	9	291	-19.697%
2026-07-31	39.3600	39.3600	37.3800	38.3300	-3.134%	7	297	-30.864%
2026-07-30	40.3800	42.5000	38.8100	39.5700	-33.574%	93	298	-33.030%
2026-07-28	62.1200	62.1200	59.5700	59.5700	-5.818%	3	308	-55.515%
2026-07-27	63.6300	63.7500	62.9500	63.2500	-6.972%	35	308	-58.103%
2026-07-23	66.0000	68.0000	66.0000	67.9900	+3.643%	30	302	-61.024%
2026-07-22	65.0900	65.6000	65.0900	65.6000	+6.442%	5	302	-59.604%
2026-07-20	64.5100	64.5100	61.6300	61.6300	-5.243%	5	300	-57.001%
2026-07-17	65.0400	65.0400	65.0400	65.0400	+3.484%	1	298	-59.256%
2026-07-16	62.8500	62.8500	62.8500	62.8500	-3.560%	1	297	-57.836%
2026-07-13	65.1700	65.1700	65.1700	65.1700	-3.021%	1	296	-59.337%
2026-07-10	67.2000	67.2000	67.2000	67.2000	-1.147%	1	296	-60.565%
2026-07-08	67.8300	67.9800	67.3100	67.9800	+3.850%	22	296	-61.018%
2026-07-07	64.8000	65.4900	64.7800	65.4600	-2.850%	15	304	-59.517%
2026-07-06	68.2000	68.4000	67.3000	67.3800	+2.588%	20	294	-60.671%
2026-07-02	66.4400	66.7000	65.6800	65.6800	-0.545%	52	285	-59.653%
2026-07-01	66.0400	66.0400	66.0400	66.0400	-8.847%	1	285	-59.873%
2026-06-30	72.4500	72.4500	72.4500	72.4500	-7.977%	44	285	-63.423%
2026-06-25	78.7300	78.7300	78.7300	78.7300	+11.169%	1	285	-66.341%
2026-06-24	69.6000	70.8200	69.6000	70.8200	+2.031%	101	284	-62.581%
2026-06-18	69.0400	69.4100	69.0400	69.4100	+7.114%	2	376	-61.821%
2026-06-17	64.8000	64.8000	64.8000	64.8000	+3.152%	1	376	-59.105%
2026-06-16	62.4000	63.1600	62.2500	62.8200	+2.146%	50	376	-57.816%
2026-06-15	61.5000	61.5000	61.5000	61.5000	-3.302%	1	336	-56.911%
2026-06-12	65.8800	65.8800	63.6000	63.6000	-0.392%	5	337	-58.333%
2026-06-11	64.5600	64.5600	63.2500	63.8500	+11.237%	116	337	-58.496%
2026-06-10	57.4000	57.4000	57.4000	57.4000	+16.241%	1	232	-53.833%
2026-06-03	49.3800	49.3800	49.3800	49.3800	+25.298%	1	231	-46.335%
2026-06-01	38.1100	39.4100	38.1100	39.4100	-7.380%	2	230	-32.758%
2026-05-29	44.7000	44.7000	42.5500	42.5500	-16.569%	36	230	-37.720%
2026-05-27	51.0000	51.0000	51.0000	51.0000	+2.266%	1	210	-48.039%
2026-05-22	48.6000	49.8700	48.6000	49.8700	+0.362%	3	209	-46.862%
2026-05-18	49.6900	49.6900	49.6900	49.6900	-2.050%	7	207	-46.669%
2026-05-11	50.7300	50.7300	50.7300	50.7300	+3.531%	1	207	-47.763%
2026-05-08	49.1000	49.1000	49.0000	49.0000	+6.917%	101	206	-45.918%
2026-05-07	45.8600	46.1900	45.8300	45.8300	-6.660%	7	114	-42.178%
2026-05-06	49.1000	49.1000	49.1000	49.1000	-2.016%	1	108	-46.029%
2026-05-04	50.1100	50.1100	50.1100	50.1100	-0.477%	1	109	-47.116%
2026-05-01	51.4600	51.4600	50.3500	50.3500	-7.615%	2	109	-47.368%
2026-04-30	54.5000	54.5000	54.5000	54.5000	+10.795%	1	109	-51.376%
2026-04-28	49.1900	49.1900	49.1900	49.1900	-3.738%	1	108	-46.127%
2026-04-24	51.0000	51.1000	51.0000	51.1000	+7.692%	2	109	-48.141%
2026-04-22	47.8500	47.8500	47.4500	47.4500	-3.694%	3	108	-44.152%
2026-04-21	49.2700	49.2700	49.2700	49.2700	-2.242%	9	118	-46.215%
2026-04-20	50.9600	50.9600	49.4500	50.4000	+1.674%	4	118	-47.421%
2026-04-17	48.5800	49.5700	48.5800	49.5700	-6.998%	2	117	-46.540%
2026-04-16	53.3000	53.3000	53.3000	53.3000	-3.197%	1	117	-50.281%
2026-04-15	56.9900	56.9900	55.0600	55.0600	-10.062%	13	118	-51.871%
2026-04-14	60.5000	61.5000	60.2900	61.2200	-15.837%	21	117	-56.713%
2026-03-30	72.7400	72.7400	72.7400	72.7400	-1.981%	1	101	-63.569%
2026-03-27	71.9500	74.5600	71.9500	74.2100	+7.582%	5	100	-64.291%
2026-03-26	66.7500	68.9800	66.7500	68.9800	+3.667%	4	100	-61.583%
2026-03-24	66.3700	66.5400	66.3700	66.5400	+7.392%	3	100	-60.174%
2026-03-20	62.5600	62.6000	61.8500	61.9600	+9.085%	47	98	-57.230%
2026-03-17	56.8000	56.8000	56.8000	56.8000	-4.778%	1	64	-53.345%
2026-03-16	59.6500	59.6500	59.6500	59.6500	+4.283%	7	63	-55.574%
2026-03-10	56.9600	57.2000	56.9600	57.2000	+0.105%	2	57	-53.671%
2026-03-06	57.1400	57.1400	57.1400	57.1400	-12.670%	10	59	-53.623%
2026-02-23	64.0000	65.4300	64.0000	65.4300	+9.433%	3	62	-59.499%
2026-02-17	58.8100	59.7900	58.8100	59.7900	+4.364%	2	61	-55.678%
2026-02-13	57.2900	57.2900	57.2900	57.2900	+2.487%	1	58	-53.744%
2026-02-12	56.0500	56.0500	55.9000	55.9000	-5.956%	2	58	-52.594%
2026-02-05	53.5200	59.4400	52.9500	59.4400	+14.440%	9	57	-55.417%
2026-02-03	50.6200	51.9400	50.4500	51.9400	+9.463%	7	58	-48.980%
2026-02-02	47.3000	47.4500	47.3000	47.4500	-2.306%	2	63	-44.152%
2026-01-29	44.4900	49.2100	44.4900	48.5700	+15.149%	14	61	-45.440%
2026-01-21	42.0200	42.1800	41.8300	42.1800	+22.261%	6	50	-37.174%
2026-01-05	35.2100	35.2200	34.5000	34.5000	-3.415%	15	49	-23.188%
2026-01-02	35.9800	36.0300	35.7200	35.7200	+6.057%	35	49	-25.812%
2025-12-22	33.6800	33.6800	33.6800	33.6800	+0.990%	1	13	-21.318%
2025-12-19	33.3000	33.3500	33.3000	33.3500	-6.399%	7	13	-20.540%
2025-12-10	35.6300	35.6300	35.6300	35.6300	+1.222%	5	6	-25.624%
2025-12-03	35.2000	35.2000	35.2000	35.2000	0.000%	1	1	-24.716%