Dark

MSFT20280616P400
MSFT Jun 16 2028 400.00 Put (MSFT280616P00400000)
option OPRA

EOD

Aug 3, 2026

35.60-13.171%(-5.40)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.0000	37.0000	35.4000	35.6000	-13.171%	46	588	0.000%
2026-07-31	42.5000	42.5000	41.0000	41.0000	-5.246%	4	576	-13.171%
2026-07-30	47.4000	47.4000	43.0000	43.2700	-33.999%	125	578	-17.726%
2026-07-29	66.4900	66.4900	65.5600	65.5600	-2.440%	2	650	-45.699%
2026-07-28	65.5000	67.2000	65.5000	67.2000	-0.282%	3	651	-47.024%
2026-07-27	68.8000	68.8000	67.3900	67.3900	-6.037%	6	653	-47.173%
2026-07-24	71.9400	71.9400	71.7200	71.7200	+7.688%	20	653	-50.363%
2026-07-21	67.1300	67.1300	66.6000	66.6000	-4.338%	2	643	-46.547%
2026-07-20	69.6200	69.6200	69.6200	69.6200	+7.240%	1	643	-48.865%
2026-07-16	67.0500	67.2800	64.9200	64.9200	-4.809%	3	642	-45.163%
2026-07-15	71.6400	71.6400	68.2000	68.2000	-5.931%	4	640	-47.801%
2026-07-14	72.5000	72.5000	72.5000	72.5000	-2.945%	1	639	-50.897%
2026-07-09	74.7000	74.7000	74.7000	74.7000	+1.605%	1	639	-52.343%
2026-07-08	73.4100	73.5200	73.1700	73.5200	+5.179%	5	639	-51.578%
2026-07-07	69.9000	69.9000	69.9000	69.9000	-2.984%	1	641	-49.070%
2026-07-02	71.3500	72.0500	71.3000	72.0500	-0.648%	22	641	-50.590%
2026-07-01	72.5200	72.5200	72.5200	72.5200	-9.134%	1	641	-50.910%
2026-06-29	79.8100	79.8100	79.8100	79.8100	+2.347%	1	642	-55.394%
2026-06-26	78.5000	78.5000	77.9800	77.9800	-11.417%	22	643	-54.347%
2026-06-25	84.4000	88.0300	84.4000	88.0300	+17.499%	24	629	-59.559%
2026-06-24	74.9200	74.9200	74.9200	74.9200	+1.545%	1	609	-52.483%
2026-06-18	74.2900	74.3000	73.7800	73.7800	+2.743%	7	612	-51.748%
2026-06-17	69.0000	71.8100	69.0000	71.8100	+10.562%	6	612	-50.425%
2026-06-15	66.2000	66.6200	64.9500	64.9500	-6.895%	5	612	-45.189%
2026-06-12	69.7600	69.7600	69.7600	69.7600	+1.839%	2	608	-48.968%
2026-06-11	66.7100	68.5000	66.4700	68.5000	+7.654%	19	606	-48.029%
2026-06-10	63.5400	63.6300	62.8200	63.6300	+2.184%	6	601	-44.052%
2026-06-09	61.0000	62.8200	60.7200	62.2700	+6.901%	12	599	-42.830%
2026-06-08	59.1500	59.1500	58.2500	58.2500	+15.255%	2	593	-38.884%
2026-06-02	48.7500	50.5400	48.7500	50.5400	+12.062%	3	593	-29.561%
2026-06-01	42.4300	45.1000	42.1800	45.1000	-0.398%	10	591	-21.064%
2026-05-29	46.7000	46.7000	45.2800	45.2800	-13.998%	53	591	-21.378%
2026-05-19	52.6500	52.6500	52.6500	52.6500	+0.381%	1	642	-32.384%
2026-05-18	54.1200	54.1200	52.4500	52.4500	+0.498%	9	642	-32.126%
2026-05-15	51.4500	52.2600	51.4500	52.1900	-7.514%	90	642	-31.788%
2026-05-14	56.4300	56.4300	56.4300	56.4300	-2.014%	2	728	-36.913%
2026-05-13	57.4000	57.5900	57.3500	57.5900	+9.508%	58	685	-38.184%
2026-05-08	53.3500	53.3500	52.5900	52.5900	+2.815%	81	685	-32.307%
2026-05-07	50.0000	51.1500	50.0000	51.1500	-4.926%	2	760	-30.401%
2026-05-06	54.0100	54.1500	53.8000	53.8000	-2.075%	33	760	-33.829%
2026-05-05	54.9400	54.9400	54.9400	54.9400	+1.011%	1	782	-35.202%
2026-05-04	52.5800	54.3900	52.5800	54.3900	+1.474%	2	781	-34.547%
2026-05-01	54.5500	54.6500	53.6000	53.6000	-7.106%	15	793	-33.582%
2026-04-30	57.0500	60.9800	56.8500	57.7000	+7.649%	9	793	-38.302%
2026-04-29	53.7300	53.8000	53.6000	53.6000	+0.563%	6	789	-33.582%
2026-04-28	53.3000	53.3000	53.3000	53.3000	-3.091%	2	790	-33.208%
2026-04-27	55.0000	55.0000	55.0000	55.0000	-0.954%	1	790	-35.273%
2026-04-24	56.2100	56.3300	55.5300	55.5300	+1.759%	9	790	-35.891%
2026-04-23	54.5700	54.5700	54.5700	54.5700	+6.312%	1	798	-34.763%
2026-04-22	51.4000	51.7800	51.3300	51.3300	-7.347%	53	798	-30.645%
2026-04-20	56.3700	56.3700	55.4000	55.4000	+0.362%	3	757	-35.740%
2026-04-17	54.0000	55.2000	52.9500	55.2000	-2.335%	5	758	-35.507%
2026-04-16	57.6500	57.9000	56.5200	56.5200	-3.219%	15	758	-37.013%
2026-04-15	62.5000	62.5000	58.2500	58.4000	-16.056%	16	763	-39.041%
2026-04-13	70.5400	70.5400	69.5700	69.5700	-4.777%	4	762	-48.829%
2026-04-10	71.7200	73.0600	71.7200	73.0600	+1.458%	2	763	-51.273%
2026-04-09	72.0100	72.0100	72.0100	72.0100	-2.001%	1	763	-50.562%
2026-04-07	73.6000	73.6000	73.4800	73.4800	+1.632%	5	763	-51.551%
2026-04-06	72.3000	72.3000	72.3000	72.3000	-2.086%	1	766	-50.761%
2026-04-02	73.7300	73.9800	73.7300	73.8400	-1.547%	7	773	-51.788%
2026-04-01	73.7000	75.0000	73.7000	75.0000	+2.069%	3	773	-52.533%
2026-03-31	76.3400	76.3400	73.4800	73.4800	-5.321%	10	772	-51.551%
2026-03-30	77.6100	77.6100	77.6100	77.6100	-2.842%	5	782	-54.130%
2026-03-27	79.8800	79.8800	79.8800	79.8800	+5.661%	1	787	-55.433%
2026-03-26	75.1500	75.6000	75.1500	75.6000	+3.477%	5	788	-52.910%
2026-03-25	73.0600	73.0600	73.0600	73.0600	+0.800%	10	792	-51.273%
2026-03-24	71.8200	72.4800	71.8200	72.4800	+7.394%	5	802	-50.883%
2026-03-23	66.1900	67.4900	66.1900	67.4900	+2.475%	10	798	-47.251%
2026-03-19	65.8600	65.8600	65.8600	65.8600	+3.553%	2	801	-45.946%
2026-03-18	63.6000	63.6000	63.6000	63.6000	+2.913%	2	800	-44.025%
2026-03-17	61.8000	61.8000	61.8000	61.8000	-0.914%	5	798	-42.395%
2026-03-16	64.5500	64.5500	62.3700	62.3700	+0.193%	7	803	-42.921%
2026-03-13	62.2500	62.2500	62.2500	62.2500	+1.055%	1	798	-42.811%
2026-03-12	61.6000	61.6000	61.6000	61.6000	-0.081%	1	799	-42.208%
2026-03-10	61.8500	62.2800	61.6500	61.6500	-0.323%	12	798	-42.255%
2026-03-06	61.5400	61.8500	61.5400	61.8500	-1.497%	21	791	-42.441%
2026-03-05	62.7900	62.7900	62.7900	62.7900	-0.649%	1	804	-43.303%
2026-03-04	63.2000	63.2000	63.2000	63.2000	-2.739%	1	805	-43.671%
2026-03-03	65.2400	65.2400	64.9800	64.9800	-1.843%	18	806	-45.214%
2026-03-02	66.2000	66.2000	66.2000	66.2000	+2.556%	1	814	-46.224%
2026-02-26	63.2000	64.5500	63.2000	64.5500	+1.096%	24	814	-44.849%
2026-02-25	63.8500	63.8500	63.8500	63.8500	-9.343%	5	793	-44.244%
2026-02-24	70.4300	70.4300	70.4300	70.4300	+11.264%	2	793	-49.453%
2026-02-20	63.9000	63.9000	63.3000	63.3000	+1.280%	11	791	-43.760%
2026-02-19	62.5000	62.5000	62.5000	62.5000	+1.758%	10	780	-43.040%
2026-02-18	61.4200	61.4200	61.4200	61.4200	-4.181%	10	770	-42.038%
2026-02-17	63.6900	65.1500	63.5100	64.1000	+2.560%	10	760	-44.462%
2026-02-13	61.9500	62.5000	61.6900	62.5000	+2.762%	5	750	-43.040%
2026-02-12	62.8500	62.8500	60.8200	60.8200	-0.864%	2	750	-41.467%
2026-02-11	61.3500	61.3500	61.3500	61.3500	+11.545%	1	749	-41.972%
2026-02-10	55.0000	55.0000	55.0000	55.0000	-3.661%	50	748	-35.273%
2026-02-09	61.7000	61.7000	57.0900	57.0900	-7.306%	14	698	-37.642%
2026-02-06	63.0200	63.0200	61.5900	61.5900	-2.424%	26	686	-42.198%
2026-02-05	59.3600	63.1200	58.8500	63.1200	+15.393%	8	709	-43.599%
2026-02-04	55.2500	55.2500	54.7000	54.7000	-3.186%	2	711	-34.918%
2026-02-03	55.0000	56.5000	55.0000	56.5000	+10.784%	9	709	-36.991%
2026-02-02	50.8500	51.4500	50.7000	51.0000	+4.723%	18	704	-30.196%
2026-01-30	48.7000	48.7000	48.7000	48.7000	-2.833%	2	686	-26.899%
2026-01-29	46.5500	52.9500	45.9300	50.1200	+40.589%	109	687	-28.970%
2026-01-28	35.6500	35.6500	35.6500	35.6500	+1.278%	1	639	-0.140%
2026-01-27	36.5000	36.5000	35.2000	35.2000	-6.133%	72	640	+1.136%
2026-01-26	37.5000	37.5000	37.5000	37.5000	-3.101%	1	642	-5.067%
2026-01-23	38.2000	38.7000	38.2000	38.7000	-8.640%	2	642	-8.010%
2026-01-22	42.3600	42.3600	42.3600	42.3600	-5.867%	1	643	-15.958%
2026-01-21	45.5800	46.0000	43.7300	45.0000	+9.091%	8	642	-20.889%
2026-01-20	41.2500	41.2500	41.2500	41.2500	+2.104%	2	637	-13.697%
2026-01-15	40.4000	40.4000	40.4000	40.4000	-1.029%	1	635	-11.881%
2026-01-14	40.0000	40.8200	40.0000	40.8200	+12.918%	2	634	-12.788%
2026-01-09	36.1500	36.1500	36.1500	36.1500	-1.094%	70	633	-1.521%
2026-01-08	36.5500	36.5500	36.5500	36.5500	+7.248%	1	563	-2.599%
2026-01-07	34.0000	34.0800	34.0000	34.0800	-6.245%	2	562	+4.460%
2026-01-06	38.1500	38.1500	36.3400	36.3500	-3.427%	28	564	-2.063%
2026-01-05	37.5000	37.6400	37.5000	37.6400	-3.115%	6	541	-5.420%
2026-01-02	35.8000	39.1900	35.8000	38.8500	+9.684%	313	541	-8.366%
2025-12-31	34.4900	35.4200	34.4900	35.4200	+0.625%	2	257	+0.508%
2025-12-29	35.1300	35.2500	35.1300	35.2000	+0.428%	5	257	+1.136%
2025-12-26	35.0500	35.0500	35.0500	35.0500	-0.114%	1	256	+1.569%
2025-12-24	35.0900	35.0900	35.0900	35.0900	-2.771%	1	254	+1.453%
2025-12-22	36.0900	36.0900	36.0900	36.0900	+0.895%	1	254	-1.358%
2025-12-18	35.7700	35.7700	35.7700	35.7700	-5.868%	1	253	-0.475%
2025-12-17	39.0500	39.0500	37.9500	38.0000	-2.937%	14	252	-6.316%
2025-12-16	39.0500	39.4000	39.0500	39.1500	-2.125%	4	240	-9.068%
2025-12-15	38.8000	40.0000	38.8000	40.0000	+4.575%	2	236	-11.000%
2025-12-12	38.2500	38.2500	38.2500	38.2500	+1.190%	1	235	-6.928%
2025-12-11	37.8500	37.8500	37.8000	37.8000	-1.818%	2	234	-5.820%
2025-12-10	37.7500	38.8200	37.7000	38.5000	+8.911%	14	234	-7.532%
2025-12-09	35.2700	35.4000	35.2700	35.3500	-5.355%	3	223	+0.707%
2025-12-05	37.6000	37.7500	36.8500	37.3500	-1.190%	126	223	-4.685%
2025-12-04	37.7600	38.2200	37.7500	37.8000	+1.340%	22	193	-5.820%
2025-12-03	38.5000	38.9300	36.3000	37.3000	+6.571%	34	191	-4.558%
2025-12-02	35.5000	35.5000	34.9800	35.0000	-1.547%	4	179	+1.714%
2025-12-01	36.2400	36.2400	35.3000	35.5500	+0.141%	170	180	+0.141%
2025-11-28	36.5300	36.5300	35.2000	35.5000	-4.184%	17	14	+0.282%
2025-11-26	37.0500	37.0500	37.0500	37.0500	-3.766%	1	1	-3.914%
2025-11-25	40.0000	40.0000	38.5000	38.5000	0.000%	2	1	-7.532%