Dark

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

EOD

Sep 29, 2026

27.30+0.183%(+0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.9000	27.3000	26.7800	27.3000	+0.183%	23	685	0.000%
2026-09-28	27.2500	27.2500	27.2500	27.2500	+5.416%	1	686	+0.183%
2026-09-25	26.5800	26.5800	25.5000	25.8500	-8.007%	39	687	+5.609%
2026-09-23	28.1200	28.1200	28.1000	28.1000	-5.546%	20	657	-2.847%
2026-09-21	29.7500	29.7500	29.7500	29.7500	+2.586%	1	677	-8.235%
2026-09-18	29.1500	29.1500	29.0000	29.0000	-1.361%	3	676	-5.862%
2026-09-17	29.1000	29.4000	29.1000	29.4000	-5.860%	48	675	-7.143%
2026-09-16	30.4500	31.2300	30.3000	31.2300	+9.005%	25	628	-12.584%
2026-09-15	28.4100	28.6500	28.4100	28.6500	-1.377%	8	606	-4.712%
2026-09-14	29.0500	29.0500	29.0500	29.0500	-0.684%	2	602	-6.024%
2026-09-11	29.2500	29.2500	29.2500	29.2500	-4.878%	41	604	-6.667%
2026-09-08	30.7500	30.7500	30.7500	30.7500	+5.743%	41	617	-11.220%
2026-09-04	29.0800	29.0800	29.0800	29.0800	+7.904%	1	617	-6.121%
2026-09-03	27.8500	28.1500	26.9500	26.9500	-7.547%	45	617	+1.299%
2026-08-31	30.0800	30.0800	29.1500	29.1500	+0.517%	44	617	-6.346%
2026-08-28	29.0000	29.0000	29.0000	29.0000	-7.643%	1	617	-5.862%
2026-08-27	31.4000	31.4000	31.4000	31.4000	-3.828%	1	618	-13.057%
2026-08-26	32.9700	32.9700	32.6500	32.6500	-3.829%	2	619	-16.386%
2026-08-25	34.4400	34.4400	33.9500	33.9500	-5.168%	6	618	-19.588%
2026-08-20	35.8000	35.8000	35.8000	35.8000	-2.052%	1	615	-23.743%
2026-08-18	36.6000	36.6000	36.5500	36.5500	0.000%	2	615	-25.308%
2026-08-17	34.9100	37.0200	34.5000	36.5500	+5.089%	37	616	-25.308%
2026-08-12	34.7800	34.7800	34.7800	34.7800	+6.296%	1	580	-21.507%
2026-08-11	34.0000	34.0000	32.7200	32.7200	+1.520%	2	580	-16.565%
2026-08-10	32.6500	32.6500	31.9500	32.2300	-6.580%	18	581	-15.296%
2026-08-07	34.7200	34.7200	34.5000	34.5000	-5.866%	41	586	-20.870%
2026-08-06	36.6500	36.6500	36.6500	36.6500	-1.346%	1	587	-25.512%
2026-08-05	36.2300	37.1500	36.2300	37.1500	+9.749%	3	587	-26.514%
2026-08-04	37.6300	37.6300	33.8500	33.8500	-4.916%	3	588	-19.350%
2026-08-03	37.0000	37.0000	35.4000	35.6000	-13.171%	46	588	-23.315%
2026-07-31	42.5000	42.5000	41.0000	41.0000	-5.246%	4	576	-33.415%
2026-07-30	47.4000	47.4000	43.0000	43.2700	-33.999%	125	578	-36.908%
2026-07-29	66.4900	66.4900	65.5600	65.5600	-2.440%	2	650	-58.359%
2026-07-28	65.5000	67.2000	65.5000	67.2000	-0.282%	3	651	-59.375%
2026-07-27	68.8000	68.8000	67.3900	67.3900	-6.037%	6	653	-59.490%
2026-07-24	71.9400	71.9400	71.7200	71.7200	+7.688%	20	653	-61.935%
2026-07-21	67.1300	67.1300	66.6000	66.6000	-4.338%	2	643	-59.009%
2026-07-20	69.6200	69.6200	69.6200	69.6200	+7.240%	1	643	-60.787%
2026-07-16	67.0500	67.2800	64.9200	64.9200	-4.809%	3	642	-57.948%
2026-07-15	71.6400	71.6400	68.2000	68.2000	-5.931%	4	640	-59.971%
2026-07-14	72.5000	72.5000	72.5000	72.5000	-2.945%	1	639	-62.345%
2026-07-09	74.7000	74.7000	74.7000	74.7000	+1.605%	1	639	-63.454%
2026-07-08	73.4100	73.5200	73.1700	73.5200	+5.179%	5	639	-62.867%
2026-07-07	69.9000	69.9000	69.9000	69.9000	-2.984%	1	641	-60.944%
2026-07-02	71.3500	72.0500	71.3000	72.0500	-0.648%	22	641	-62.110%
2026-07-01	72.5200	72.5200	72.5200	72.5200	-9.134%	1	641	-62.355%
2026-06-29	79.8100	79.8100	79.8100	79.8100	+2.347%	1	642	-65.794%
2026-06-26	78.5000	78.5000	77.9800	77.9800	-11.417%	22	643	-64.991%
2026-06-25	84.4000	88.0300	84.4000	88.0300	+17.499%	24	629	-68.988%
2026-06-24	74.9200	74.9200	74.9200	74.9200	+1.545%	1	609	-63.561%
2026-06-18	74.2900	74.3000	73.7800	73.7800	+2.743%	7	612	-62.998%
2026-06-17	69.0000	71.8100	69.0000	71.8100	+10.562%	6	612	-61.983%
2026-06-15	66.2000	66.6200	64.9500	64.9500	-6.895%	5	612	-57.968%
2026-06-12	69.7600	69.7600	69.7600	69.7600	+1.839%	2	608	-60.866%
2026-06-11	66.7100	68.5000	66.4700	68.5000	+7.654%	19	606	-60.146%
2026-06-10	63.5400	63.6300	62.8200	63.6300	+2.184%	6	601	-57.096%
2026-06-09	61.0000	62.8200	60.7200	62.2700	+6.901%	12	599	-56.159%
2026-06-08	59.1500	59.1500	58.2500	58.2500	+15.255%	2	593	-53.133%
2026-06-02	48.7500	50.5400	48.7500	50.5400	+12.062%	3	593	-45.983%
2026-06-01	42.4300	45.1000	42.1800	45.1000	-0.398%	10	591	-39.468%
2026-05-29	46.7000	46.7000	45.2800	45.2800	-13.998%	53	591	-39.708%
2026-05-19	52.6500	52.6500	52.6500	52.6500	+0.381%	1	642	-48.148%
2026-05-18	54.1200	54.1200	52.4500	52.4500	+0.498%	9	642	-47.950%
2026-05-15	51.4500	52.2600	51.4500	52.1900	-7.514%	90	642	-47.691%
2026-05-14	56.4300	56.4300	56.4300	56.4300	-2.014%	2	728	-51.621%
2026-05-13	57.4000	57.5900	57.3500	57.5900	+9.508%	58	685	-52.596%
2026-05-08	53.3500	53.3500	52.5900	52.5900	+2.815%	81	685	-48.089%
2026-05-07	50.0000	51.1500	50.0000	51.1500	-4.926%	2	760	-46.628%
2026-05-06	54.0100	54.1500	53.8000	53.8000	-2.075%	33	760	-49.257%
2026-05-05	54.9400	54.9400	54.9400	54.9400	+1.011%	1	782	-50.309%
2026-05-04	52.5800	54.3900	52.5800	54.3900	+1.474%	2	781	-49.807%
2026-05-01	54.5500	54.6500	53.6000	53.6000	-7.106%	15	793	-49.067%
2026-04-30	57.0500	60.9800	56.8500	57.7000	+7.649%	9	793	-52.686%
2026-04-29	53.7300	53.8000	53.6000	53.6000	+0.563%	6	789	-49.067%
2026-04-28	53.3000	53.3000	53.3000	53.3000	-3.091%	2	790	-48.780%
2026-04-27	55.0000	55.0000	55.0000	55.0000	-0.954%	1	790	-50.364%
2026-04-24	56.2100	56.3300	55.5300	55.5300	+1.759%	9	790	-50.837%
2026-04-23	54.5700	54.5700	54.5700	54.5700	+6.312%	1	798	-49.973%
2026-04-22	51.4000	51.7800	51.3300	51.3300	-7.347%	53	798	-46.815%
2026-04-20	56.3700	56.3700	55.4000	55.4000	+0.362%	3	757	-50.722%
2026-04-17	54.0000	55.2000	52.9500	55.2000	-2.335%	5	758	-50.543%
2026-04-16	57.6500	57.9000	56.5200	56.5200	-3.219%	15	758	-51.699%
2026-04-15	62.5000	62.5000	58.2500	58.4000	-16.056%	16	763	-53.253%
2026-04-13	70.5400	70.5400	69.5700	69.5700	-4.777%	4	762	-60.759%
2026-04-10	71.7200	73.0600	71.7200	73.0600	+1.458%	2	763	-62.633%
2026-04-09	72.0100	72.0100	72.0100	72.0100	-2.001%	1	763	-62.089%
2026-04-07	73.6000	73.6000	73.4800	73.4800	+1.632%	5	763	-62.847%
2026-04-06	72.3000	72.3000	72.3000	72.3000	-2.086%	1	766	-62.241%
2026-04-02	73.7300	73.9800	73.7300	73.8400	-1.547%	7	773	-63.028%
2026-04-01	73.7000	75.0000	73.7000	75.0000	+2.069%	3	773	-63.600%
2026-03-31	76.3400	76.3400	73.4800	73.4800	-5.321%	10	772	-62.847%
2026-03-30	77.6100	77.6100	77.6100	77.6100	-2.842%	5	782	-64.824%
2026-03-27	79.8800	79.8800	79.8800	79.8800	+5.661%	1	787	-65.824%
2026-03-26	75.1500	75.6000	75.1500	75.6000	+3.477%	5	788	-63.889%
2026-03-25	73.0600	73.0600	73.0600	73.0600	+0.800%	10	792	-62.633%
2026-03-24	71.8200	72.4800	71.8200	72.4800	+7.394%	5	802	-62.334%
2026-03-23	66.1900	67.4900	66.1900	67.4900	+2.475%	10	798	-59.550%
2026-03-19	65.8600	65.8600	65.8600	65.8600	+3.553%	2	801	-58.548%
2026-03-18	63.6000	63.6000	63.6000	63.6000	+2.913%	2	800	-57.075%
2026-03-17	61.8000	61.8000	61.8000	61.8000	-0.914%	5	798	-55.825%
2026-03-16	64.5500	64.5500	62.3700	62.3700	+0.193%	7	803	-56.229%
2026-03-13	62.2500	62.2500	62.2500	62.2500	+1.055%	1	798	-56.145%
2026-03-12	61.6000	61.6000	61.6000	61.6000	-0.081%	1	799	-55.682%
2026-03-10	61.8500	62.2800	61.6500	61.6500	-0.323%	12	798	-55.718%
2026-03-06	61.5400	61.8500	61.5400	61.8500	-1.497%	21	791	-55.861%
2026-03-05	62.7900	62.7900	62.7900	62.7900	-0.649%	1	804	-56.522%
2026-03-04	63.2000	63.2000	63.2000	63.2000	-2.739%	1	805	-56.804%
2026-03-03	65.2400	65.2400	64.9800	64.9800	-1.843%	18	806	-57.987%
2026-03-02	66.2000	66.2000	66.2000	66.2000	+2.556%	1	814	-58.761%
2026-02-26	63.2000	64.5500	63.2000	64.5500	+1.096%	24	814	-57.707%
2026-02-25	63.8500	63.8500	63.8500	63.8500	-9.343%	5	793	-57.244%
2026-02-24	70.4300	70.4300	70.4300	70.4300	+11.264%	2	793	-61.238%
2026-02-20	63.9000	63.9000	63.3000	63.3000	+1.280%	11	791	-56.872%
2026-02-19	62.5000	62.5000	62.5000	62.5000	+1.758%	10	780	-56.320%
2026-02-18	61.4200	61.4200	61.4200	61.4200	-4.181%	10	770	-55.552%
2026-02-17	63.6900	65.1500	63.5100	64.1000	+2.560%	10	760	-57.410%
2026-02-13	61.9500	62.5000	61.6900	62.5000	+2.762%	5	750	-56.320%
2026-02-12	62.8500	62.8500	60.8200	60.8200	-0.864%	2	750	-55.113%
2026-02-11	61.3500	61.3500	61.3500	61.3500	+11.545%	1	749	-55.501%
2026-02-10	55.0000	55.0000	55.0000	55.0000	-3.661%	50	748	-50.364%
2026-02-09	61.7000	61.7000	57.0900	57.0900	-7.306%	14	698	-52.181%
2026-02-06	63.0200	63.0200	61.5900	61.5900	-2.424%	26	686	-55.675%
2026-02-05	59.3600	63.1200	58.8500	63.1200	+15.393%	8	709	-56.749%
2026-02-04	55.2500	55.2500	54.7000	54.7000	-3.186%	2	711	-50.091%
2026-02-03	55.0000	56.5000	55.0000	56.5000	+10.784%	9	709	-51.681%
2026-02-02	50.8500	51.4500	50.7000	51.0000	+4.723%	18	704	-46.471%
2026-01-30	48.7000	48.7000	48.7000	48.7000	-2.833%	2	686	-43.943%
2026-01-29	46.5500	52.9500	45.9300	50.1200	+40.589%	109	687	-45.531%
2026-01-28	35.6500	35.6500	35.6500	35.6500	+1.278%	1	639	-23.422%
2026-01-27	36.5000	36.5000	35.2000	35.2000	-6.133%	72	640	-22.443%
2026-01-26	37.5000	37.5000	37.5000	37.5000	-3.101%	1	642	-27.200%
2026-01-23	38.2000	38.7000	38.2000	38.7000	-8.640%	2	642	-29.457%
2026-01-22	42.3600	42.3600	42.3600	42.3600	-5.867%	1	643	-35.552%
2026-01-21	45.5800	46.0000	43.7300	45.0000	+9.091%	8	642	-39.333%
2026-01-20	41.2500	41.2500	41.2500	41.2500	+2.104%	2	637	-33.818%
2026-01-15	40.4000	40.4000	40.4000	40.4000	-1.029%	1	635	-32.426%
2026-01-14	40.0000	40.8200	40.0000	40.8200	+12.918%	2	634	-33.121%
2026-01-09	36.1500	36.1500	36.1500	36.1500	-1.094%	70	633	-24.481%
2026-01-08	36.5500	36.5500	36.5500	36.5500	+7.248%	1	563	-25.308%
2026-01-07	34.0000	34.0800	34.0000	34.0800	-6.245%	2	562	-19.894%
2026-01-06	38.1500	38.1500	36.3400	36.3500	-3.427%	28	564	-24.897%
2026-01-05	37.5000	37.6400	37.5000	37.6400	-3.115%	6	541	-27.471%
2026-01-02	35.8000	39.1900	35.8000	38.8500	+9.684%	313	541	-29.730%
2025-12-31	34.4900	35.4200	34.4900	35.4200	+0.625%	2	257	-22.925%
2025-12-29	35.1300	35.2500	35.1300	35.2000	+0.428%	5	257	-22.443%
2025-12-26	35.0500	35.0500	35.0500	35.0500	-0.114%	1	256	-22.111%
2025-12-24	35.0900	35.0900	35.0900	35.0900	-2.771%	1	254	-22.200%
2025-12-22	36.0900	36.0900	36.0900	36.0900	+0.895%	1	254	-24.356%
2025-12-18	35.7700	35.7700	35.7700	35.7700	-5.868%	1	253	-23.679%
2025-12-17	39.0500	39.0500	37.9500	38.0000	-2.937%	14	252	-28.158%
2025-12-16	39.0500	39.4000	39.0500	39.1500	-2.125%	4	240	-30.268%
2025-12-15	38.8000	40.0000	38.8000	40.0000	+4.575%	2	236	-31.750%
2025-12-12	38.2500	38.2500	38.2500	38.2500	+1.190%	1	235	-28.627%
2025-12-11	37.8500	37.8500	37.8000	37.8000	-1.818%	2	234	-27.778%
2025-12-10	37.7500	38.8200	37.7000	38.5000	+8.911%	14	234	-29.091%
2025-12-09	35.2700	35.4000	35.2700	35.3500	-5.355%	3	223	-22.772%
2025-12-05	37.6000	37.7500	36.8500	37.3500	-1.190%	126	223	-26.908%
2025-12-04	37.7600	38.2200	37.7500	37.8000	+1.340%	22	193	-27.778%
2025-12-03	38.5000	38.9300	36.3000	37.3000	+6.571%	34	191	-26.810%
2025-12-02	35.5000	35.5000	34.9800	35.0000	-1.547%	4	179	-22.000%
2025-12-01	36.2400	36.2400	35.3000	35.5500	+0.141%	170	180	-23.207%
2025-11-28	36.5300	36.5300	35.2000	35.5000	-4.184%	17	14	-23.099%
2025-11-26	37.0500	37.0500	37.0500	37.0500	-3.766%	1	1	-26.316%
2025-11-25	40.0000	40.0000	38.5000	38.5000	0.000%	2	1	-29.091%