Dark

MSFT20280616P410
MSFT Jun 16 2028 410.00 Put (MSFT280616P00410000)
option OPRA

EOD

Aug 3, 2026

39.37-10.094%(-4.42)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.0000	40.0000	38.8000	39.3700	-10.094%	19	462	0.000%
2026-07-31	44.8100	45.6000	43.7900	43.7900	-7.518%	38	459	-10.094%
2026-07-30	48.9900	50.1500	47.0800	47.3500	-35.173%	15	435	-16.853%
2026-07-27	73.2000	74.2200	72.9500	73.0400	-8.184%	34	438	-46.098%
2026-07-23	79.5500	79.5500	79.5500	79.5500	+4.328%	1	442	-50.509%
2026-07-22	74.1400	76.5200	74.1400	76.2500	+5.683%	22	441	-48.367%
2026-07-16	72.1500	72.1500	72.1500	72.1500	-2.328%	1	434	-45.433%
2026-07-15	74.0200	74.8000	73.8700	73.8700	-1.270%	26	435	-46.704%
2026-07-13	75.0700	75.0700	74.8200	74.8200	-5.447%	2	435	-47.380%
2026-07-08	79.1300	79.1300	79.1300	79.1300	+1.867%	2	434	-50.246%
2026-07-01	77.6800	77.6800	77.6800	77.6800	-12.097%	1	434	-49.318%
2026-06-26	88.3700	88.3700	88.3700	88.3700	+6.214%	1	433	-55.449%
2026-06-22	83.2000	83.2000	83.2000	83.2000	+10.579%	2	432	-52.680%
2026-06-17	74.9000	75.2400	74.9000	75.2400	-3.253%	2	430	-47.674%
2026-06-12	77.7700	77.7700	77.7700	77.7700	+4.600%	1	430	-49.376%
2026-06-11	74.3500	74.3500	74.3500	74.3500	+9.515%	10	429	-47.048%
2026-06-09	67.8900	67.8900	67.8900	67.8900	+13.528%	4	429	-42.009%
2026-06-05	59.8000	59.8000	59.8000	59.8000	+12.830%	1	425	-34.164%
2026-06-02	53.0000	53.0000	53.0000	53.0000	+12.098%	1	424	-25.717%
2026-06-01	46.0000	47.2800	46.0000	47.2800	-7.039%	11	423	-16.730%
2026-05-29	50.8600	50.8600	50.8600	50.8600	-10.928%	1	432	-22.591%
2026-05-28	60.1500	60.1500	57.1000	57.1000	-6.547%	2	433	-31.051%
2026-05-27	61.6400	61.6400	60.4000	61.1000	+1.681%	28	433	-35.565%
2026-05-26	58.4900	60.0900	58.4900	60.0900	+2.543%	3	413	-34.482%
2026-05-21	58.4800	58.6000	58.4800	58.6000	-1.180%	2	411	-32.816%
2026-05-20	59.3000	59.3000	59.3000	59.3000	+4.789%	1	411	-33.609%
2026-05-15	57.2600	57.2600	56.5900	56.5900	-8.148%	9	412	-30.429%
2026-05-14	61.6300	61.6300	61.6100	61.6100	-1.266%	9	417	-36.098%
2026-05-13	62.4000	62.4000	62.4000	62.4000	+5.960%	1	416	-36.907%
2026-05-08	58.4300	58.8900	58.4300	58.8900	+2.417%	2	416	-33.147%
2026-05-06	58.6600	58.6600	57.4000	57.5000	-3.959%	261	416	-31.530%
2026-05-05	59.8700	59.8700	59.8700	59.8700	+0.285%	1	169	-34.241%
2026-05-04	58.3100	59.7000	57.7000	59.7000	+1.238%	6	169	-34.054%
2026-05-01	60.2400	60.3800	58.9700	58.9700	-8.856%	15	158	-33.237%
2026-04-30	61.9500	64.7000	61.9500	64.7000	+12.718%	3	158	-39.150%
2026-04-29	58.1500	58.1500	57.1000	57.4000	-0.744%	40	157	-31.411%
2026-04-17	58.7500	59.0000	57.8300	57.8300	-6.846%	7	131	-31.921%
2026-04-16	62.2500	62.8000	62.0800	62.0800	-1.538%	6	130	-36.582%
2026-04-15	67.4000	67.4000	63.0000	63.0500	-11.904%	52	129	-37.557%
2026-04-14	71.9500	71.9500	71.5700	71.5700	-4.369%	14	93	-44.991%
2026-04-13	76.0500	76.0500	74.8400	74.8400	-4.443%	14	100	-47.394%
2026-04-07	78.3100	78.3200	78.1700	78.3200	+0.604%	5	104	-49.732%
2026-04-06	77.9500	77.9500	77.8500	77.8500	-5.739%	2	103	-49.428%
2026-04-02	82.5900	82.5900	82.5900	82.5900	-3.853%	6	109	-52.331%
2026-03-27	85.9000	85.9000	85.9000	85.9000	+10.482%	2	109	-54.168%
2026-03-25	77.7500	77.7500	77.7500	77.7500	+8.287%	1	111	-49.363%
2026-03-23	71.8000	71.8000	71.8000	71.8000	-1.563%	1	112	-45.167%
2026-03-20	72.9400	72.9400	72.9400	72.9400	+3.037%	1	111	-46.024%
2026-03-19	70.7900	70.7900	70.7900	70.7900	+2.150%	1	112	-44.385%
2026-03-18	69.4400	69.4400	69.3000	69.3000	+1.109%	53	112	-43.189%
2026-03-13	68.5400	68.5400	68.5400	68.5400	+1.722%	5	69	-42.559%
2026-03-09	67.3800	67.3800	67.3800	67.3800	+0.642%	6	69	-41.570%
2026-03-05	66.9500	66.9500	66.9500	66.9500	-1.977%	21	78	-41.195%
2026-03-03	68.3000	68.3000	68.3000	68.3000	-2.107%	1	78	-42.357%
2026-02-26	69.7800	69.7800	69.7700	69.7700	-6.662%	25	78	-43.572%
2026-02-23	74.9000	74.9000	74.7500	74.7500	+8.949%	26	59	-47.331%
2026-02-20	68.4700	68.6100	68.4700	68.6100	+3.018%	4	53	-42.618%
2026-02-12	66.6000	66.6000	66.6000	66.6000	+1.370%	1	56	-40.886%
2026-02-11	65.7000	65.7000	65.6900	65.7000	+7.178%	4	57	-40.076%
2026-02-09	62.8000	62.8000	61.3000	61.3000	+3.828%	3	57	-35.775%
2026-02-04	58.9500	59.0400	58.9500	59.0400	-4.605%	2	55	-33.316%
2026-02-03	60.3800	61.8900	60.3800	61.8900	+11.273%	2	54	-36.387%
2026-01-29	53.1000	56.5000	53.1000	55.6200	+43.721%	7	53	-29.216%
2026-01-27	38.7000	38.7000	38.7000	38.7000	-12.641%	1	48	+1.731%
2026-01-15	44.3000	44.3000	44.3000	44.3000	+14.856%	2	49	-11.129%
2026-01-12	38.5700	38.5700	38.5700	38.5700	-7.439%	1	47	+2.074%
2026-01-05	41.5600	41.7000	41.5600	41.6700	-0.786%	6	41	-5.520%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+11.613%	1	41	-6.262%
2025-12-30	37.6300	37.6300	37.6300	37.6300	-0.869%	1	40	+4.624%
2025-12-26	37.9600	37.9600	37.9600	37.9600	-1.530%	3	40	+3.714%
2025-12-23	38.0200	38.5500	38.0200	38.5500	-1.608%	5	37	+2.127%
2025-12-22	39.1800	39.1800	39.1800	39.1800	-1.829%	1	33	+0.485%
2025-12-18	39.9100	39.9100	39.9100	39.9100	-4.954%	1	32	-1.353%
2025-12-11	41.9900	41.9900	41.9900	41.9900	+0.455%	1	32	-6.240%
2025-12-10	42.0000	42.0000	41.7000	41.8000	+7.649%	9	32	-5.813%
2025-12-08	38.8300	38.8300	38.8300	38.8300	-6.636%	1	23	+1.391%
2025-12-05	41.5900	41.5900	41.5900	41.5900	+1.192%	1	24	-5.338%
2025-12-04	41.0000	41.2800	41.0000	41.1000	0.000%	3	23	-4.209%
2025-12-03	40.2000	41.1000	40.2000	41.1000	+3.422%	13	20	-4.209%
2025-12-01	39.7400	39.7400	39.7400	39.7400	+1.326%	1	7	-0.931%
2025-11-28	39.2200	39.2200	39.2200	39.2200	-7.062%	5	7	+0.382%
2025-11-25	42.2000	42.2000	42.2000	42.2000	-1.032%	1	2	-6.706%
2025-11-24	42.6400	42.6400	42.6400	42.6400	0.000%	1	1	-7.669%