Dark

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

EOD

Sep 23, 2026

31.37-2.183%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.3700	31.3700	31.3700	31.3700	-2.183%	1	687	0.000%
2026-09-22	31.8800	32.0700	31.8800	32.0700	-1.323%	2	687	-2.183%
2026-09-21	32.5000	32.5000	32.5000	32.5000	-0.307%	1	686	-3.477%
2026-09-17	32.5000	32.6000	32.5000	32.6000	-2.687%	166	687	-3.773%
2026-09-16	33.5000	33.5000	33.5000	33.5000	+12.040%	20	680	-6.358%
2026-09-14	29.9000	29.9000	29.9000	29.9000	-12.240%	1	680	+4.916%
2026-09-09	34.0700	34.0700	34.0700	34.0700	+1.701%	1	679	-7.925%
2026-09-08	34.2000	34.2000	33.5000	33.5000	+8.414%	126	679	-6.358%
2026-09-03	30.9000	30.9000	30.9000	30.9000	-6.364%	1	553	+1.521%
2026-09-02	33.1200	33.1200	33.0000	33.0000	0.000%	12	554	-4.939%
2026-09-01	32.9500	33.0000	32.9200	33.0000	+2.964%	97	542	-4.939%
2026-08-31	32.0000	32.0500	32.0000	32.0500	-17.397%	23	467	-2.122%
2026-08-24	38.8000	38.8000	38.8000	38.8000	-0.129%	2	457	-19.149%
2026-08-19	39.4000	39.4000	38.8500	38.8500	+3.933%	3	455	-19.254%
2026-08-14	36.7500	37.3800	36.7500	37.3800	+1.493%	4	453	-16.078%
2026-08-13	36.8300	36.8300	36.8300	36.8300	-1.813%	1	455	-14.825%
2026-08-12	37.8000	37.8000	37.5100	37.5100	+3.533%	2	455	-16.369%
2026-08-10	36.2300	36.2300	36.2300	36.2300	-3.387%	1	453	-13.414%
2026-08-07	37.5000	37.5000	37.5000	37.5000	-6.484%	5	454	-16.347%
2026-08-05	40.1000	40.1000	40.1000	40.1000	+4.264%	4	459	-21.771%
2026-08-04	39.8300	39.8300	38.4600	38.4600	-2.311%	2	463	-18.435%
2026-08-03	40.0000	40.0000	38.8000	39.3700	-10.094%	19	462	-20.320%
2026-07-31	44.8100	45.6000	43.7900	43.7900	-7.518%	38	459	-28.363%
2026-07-30	48.9900	50.1500	47.0800	47.3500	-35.173%	15	435	-33.749%
2026-07-27	73.2000	74.2200	72.9500	73.0400	-8.184%	34	438	-57.051%
2026-07-23	79.5500	79.5500	79.5500	79.5500	+4.328%	1	442	-60.566%
2026-07-22	74.1400	76.5200	74.1400	76.2500	+5.683%	22	441	-58.859%
2026-07-16	72.1500	72.1500	72.1500	72.1500	-2.328%	1	434	-56.521%
2026-07-15	74.0200	74.8000	73.8700	73.8700	-1.270%	26	435	-57.534%
2026-07-13	75.0700	75.0700	74.8200	74.8200	-5.447%	2	435	-58.073%
2026-07-08	79.1300	79.1300	79.1300	79.1300	+1.867%	2	434	-60.356%
2026-07-01	77.6800	77.6800	77.6800	77.6800	-12.097%	1	434	-59.616%
2026-06-26	88.3700	88.3700	88.3700	88.3700	+6.214%	1	433	-64.502%
2026-06-22	83.2000	83.2000	83.2000	83.2000	+10.579%	2	432	-62.296%
2026-06-17	74.9000	75.2400	74.9000	75.2400	-3.253%	2	430	-58.307%
2026-06-12	77.7700	77.7700	77.7700	77.7700	+4.600%	1	430	-59.663%
2026-06-11	74.3500	74.3500	74.3500	74.3500	+9.515%	10	429	-57.808%
2026-06-09	67.8900	67.8900	67.8900	67.8900	+13.528%	4	429	-53.793%
2026-06-05	59.8000	59.8000	59.8000	59.8000	+12.830%	1	425	-47.542%
2026-06-02	53.0000	53.0000	53.0000	53.0000	+12.098%	1	424	-40.811%
2026-06-01	46.0000	47.2800	46.0000	47.2800	-7.039%	11	423	-33.651%
2026-05-29	50.8600	50.8600	50.8600	50.8600	-10.928%	1	432	-38.321%
2026-05-28	60.1500	60.1500	57.1000	57.1000	-6.547%	2	433	-45.061%
2026-05-27	61.6400	61.6400	60.4000	61.1000	+1.681%	28	433	-48.658%
2026-05-26	58.4900	60.0900	58.4900	60.0900	+2.543%	3	413	-47.795%
2026-05-21	58.4800	58.6000	58.4800	58.6000	-1.180%	2	411	-46.468%
2026-05-20	59.3000	59.3000	59.3000	59.3000	+4.789%	1	411	-47.099%
2026-05-15	57.2600	57.2600	56.5900	56.5900	-8.148%	9	412	-44.566%
2026-05-14	61.6300	61.6300	61.6100	61.6100	-1.266%	9	417	-49.083%
2026-05-13	62.4000	62.4000	62.4000	62.4000	+5.960%	1	416	-49.728%
2026-05-08	58.4300	58.8900	58.4300	58.8900	+2.417%	2	416	-46.731%
2026-05-06	58.6600	58.6600	57.4000	57.5000	-3.959%	261	416	-45.443%
2026-05-05	59.8700	59.8700	59.8700	59.8700	+0.285%	1	169	-47.603%
2026-05-04	58.3100	59.7000	57.7000	59.7000	+1.238%	6	169	-47.454%
2026-05-01	60.2400	60.3800	58.9700	58.9700	-8.856%	15	158	-46.803%
2026-04-30	61.9500	64.7000	61.9500	64.7000	+12.718%	3	158	-51.515%
2026-04-29	58.1500	58.1500	57.1000	57.4000	-0.744%	40	157	-45.348%
2026-04-17	58.7500	59.0000	57.8300	57.8300	-6.846%	7	131	-45.755%
2026-04-16	62.2500	62.8000	62.0800	62.0800	-1.538%	6	130	-49.468%
2026-04-15	67.4000	67.4000	63.0000	63.0500	-11.904%	52	129	-50.246%
2026-04-14	71.9500	71.9500	71.5700	71.5700	-4.369%	14	93	-56.169%
2026-04-13	76.0500	76.0500	74.8400	74.8400	-4.443%	14	100	-58.084%
2026-04-07	78.3100	78.3200	78.1700	78.3200	+0.604%	5	104	-59.946%
2026-04-06	77.9500	77.9500	77.8500	77.8500	-5.739%	2	103	-59.705%
2026-04-02	82.5900	82.5900	82.5900	82.5900	-3.853%	6	109	-62.017%
2026-03-27	85.9000	85.9000	85.9000	85.9000	+10.482%	2	109	-63.481%
2026-03-25	77.7500	77.7500	77.7500	77.7500	+8.287%	1	111	-59.653%
2026-03-23	71.8000	71.8000	71.8000	71.8000	-1.563%	1	112	-56.309%
2026-03-20	72.9400	72.9400	72.9400	72.9400	+3.037%	1	111	-56.992%
2026-03-19	70.7900	70.7900	70.7900	70.7900	+2.150%	1	112	-55.686%
2026-03-18	69.4400	69.4400	69.3000	69.3000	+1.109%	53	112	-54.733%
2026-03-13	68.5400	68.5400	68.5400	68.5400	+1.722%	5	69	-54.231%
2026-03-09	67.3800	67.3800	67.3800	67.3800	+0.642%	6	69	-53.443%
2026-03-05	66.9500	66.9500	66.9500	66.9500	-1.977%	21	78	-53.144%
2026-03-03	68.3000	68.3000	68.3000	68.3000	-2.107%	1	78	-54.070%
2026-02-26	69.7800	69.7800	69.7700	69.7700	-6.662%	25	78	-55.038%
2026-02-23	74.9000	74.9000	74.7500	74.7500	+8.949%	26	59	-58.033%
2026-02-20	68.4700	68.6100	68.4700	68.6100	+3.018%	4	53	-54.278%
2026-02-12	66.6000	66.6000	66.6000	66.6000	+1.370%	1	56	-52.898%
2026-02-11	65.7000	65.7000	65.6900	65.7000	+7.178%	4	57	-52.253%
2026-02-09	62.8000	62.8000	61.3000	61.3000	+3.828%	3	57	-48.825%
2026-02-04	58.9500	59.0400	58.9500	59.0400	-4.605%	2	55	-46.867%
2026-02-03	60.3800	61.8900	60.3800	61.8900	+11.273%	2	54	-49.313%
2026-01-29	53.1000	56.5000	53.1000	55.6200	+43.721%	7	53	-43.599%
2026-01-27	38.7000	38.7000	38.7000	38.7000	-12.641%	1	48	-18.941%
2026-01-15	44.3000	44.3000	44.3000	44.3000	+14.856%	2	49	-29.187%
2026-01-12	38.5700	38.5700	38.5700	38.5700	-7.439%	1	47	-18.667%
2026-01-05	41.5600	41.7000	41.5600	41.6700	-0.786%	6	41	-24.718%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+11.613%	1	41	-25.310%
2025-12-30	37.6300	37.6300	37.6300	37.6300	-0.869%	1	40	-16.636%
2025-12-26	37.9600	37.9600	37.9600	37.9600	-1.530%	3	40	-17.360%
2025-12-23	38.0200	38.5500	38.0200	38.5500	-1.608%	5	37	-18.625%
2025-12-22	39.1800	39.1800	39.1800	39.1800	-1.829%	1	33	-19.934%
2025-12-18	39.9100	39.9100	39.9100	39.9100	-4.954%	1	32	-21.398%
2025-12-11	41.9900	41.9900	41.9900	41.9900	+0.455%	1	32	-25.292%
2025-12-10	42.0000	42.0000	41.7000	41.8000	+7.649%	9	32	-24.952%
2025-12-08	38.8300	38.8300	38.8300	38.8300	-6.636%	1	23	-19.212%
2025-12-05	41.5900	41.5900	41.5900	41.5900	+1.192%	1	24	-24.573%
2025-12-04	41.0000	41.2800	41.0000	41.1000	0.000%	3	23	-23.674%
2025-12-03	40.2000	41.1000	40.2000	41.1000	+3.422%	13	20	-23.674%
2025-12-01	39.7400	39.7400	39.7400	39.7400	+1.326%	1	7	-21.062%
2025-11-28	39.2200	39.2200	39.2200	39.2200	-7.062%	5	7	-20.015%
2025-11-25	42.2000	42.2000	42.2000	42.2000	-1.032%	1	2	-25.664%
2025-11-24	42.6400	42.6400	42.6400	42.6400	0.000%	1	1	-26.431%