Dark

MSFT20280616P420
MSFT Jun 16 2028 420.00 Put (MSFT280616P00420000)
option OPRA

EOD

Sep 29, 2026

32.60+3.165%(+1.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.7500	32.7500	32.6000	32.6000	+3.165%	7	557	0.000%
2026-09-25	31.3500	31.6000	30.9500	31.6000	-9.456%	92	556	+3.165%
2026-09-22	34.9000	34.9500	34.9000	34.9000	-1.828%	9	490	-6.590%
2026-09-18	35.5500	35.5500	35.5500	35.5500	-0.975%	8	481	-8.298%
2026-09-17	35.6500	35.9000	35.6500	35.9000	-1.238%	92	473	-9.192%
2026-09-16	36.3500	36.3500	36.3500	36.3500	+8.865%	25	444	-10.316%
2026-09-03	33.8500	33.8500	33.3900	33.3900	-8.395%	6	419	-2.366%
2026-09-01	38.1700	38.1700	36.4500	36.4500	+3.551%	2	421	-10.562%
2026-08-31	35.2000	35.2000	35.2000	35.2000	+0.571%	1	420	-7.386%
2026-08-28	36.1000	36.1000	35.0000	35.0000	-11.168%	8	421	-6.857%
2026-08-26	39.4000	39.4000	39.4000	39.4000	-3.313%	2	423	-17.259%
2026-08-25	40.7500	40.7500	40.7500	40.7500	-1.807%	1	423	-20.000%
2026-08-24	41.5000	41.5000	41.5000	41.5000	-4.466%	1	424	-21.446%
2026-08-18	43.7000	43.7000	43.4400	43.4400	+1.141%	2	423	-24.954%
2026-08-17	42.8500	42.9500	42.8500	42.9500	+3.995%	3	422	-24.098%
2026-08-12	41.5000	41.5000	41.3000	41.3000	+5.357%	2	422	-21.065%
2026-08-10	38.9000	39.2000	38.9000	39.2000	-5.016%	2	422	-16.837%
2026-08-07	41.3000	41.3000	41.2700	41.2700	-3.462%	2	424	-21.008%
2026-08-06	43.1100	43.1100	42.7500	42.7500	+3.211%	3	426	-23.743%
2026-08-04	41.4200	41.4200	41.4200	41.4200	-3.270%	1	428	-21.294%
2026-08-03	42.8600	42.8900	42.6900	42.8200	-11.529%	8	429	-23.867%
2026-07-31	50.9500	50.9500	48.4000	48.4000	-5.855%	6	428	-32.645%
2026-07-30	60.1800	60.1800	51.4100	51.4100	-33.069%	15	430	-36.588%
2026-07-28	75.4500	76.8100	75.4500	76.8100	-1.803%	31	436	-57.558%
2026-07-27	79.9500	79.9500	78.2200	78.2200	+0.385%	102	421	-58.323%
2026-07-16	78.2100	78.2100	77.9200	77.9200	-8.026%	30	406	-58.162%
2026-07-10	83.1200	84.7200	83.1200	84.7200	-2.632%	21	406	-61.520%
2026-07-09	87.0100	87.0100	87.0100	87.0100	+4.630%	1	390	-62.533%
2026-07-02	83.1500	83.1600	83.1500	83.1600	-0.288%	3	391	-60.798%
2026-07-01	83.4000	83.4000	83.4000	83.4000	-8.553%	3	391	-60.911%
2026-06-29	91.2000	91.2000	91.2000	91.2000	-6.317%	5	392	-64.254%
2026-06-25	100.7200	100.7200	97.3500	97.3500	+10.124%	21	387	-66.513%
2026-06-23	88.4000	88.4000	88.4000	88.4000	-1.141%	1	386	-63.122%
2026-06-22	89.4200	89.4200	89.4200	89.4200	+10.559%	2	386	-63.543%
2026-06-17	80.9600	80.9600	80.8800	80.8800	+6.225%	3	387	-59.693%
2026-06-15	76.1400	76.1400	76.1400	76.1400	-5.416%	1	387	-57.184%
2026-06-12	80.5000	80.5000	80.5000	80.5000	+2.810%	1	387	-59.503%
2026-06-11	78.1500	78.3000	78.1500	78.3000	+7.231%	2	386	-58.365%
2026-06-09	71.4500	73.0200	71.1200	73.0200	+15.046%	3	387	-55.355%
2026-06-03	63.4700	63.4700	63.4700	63.4700	+14.155%	1	385	-48.637%
2026-05-29	55.6000	55.6000	55.6000	55.6000	-8.447%	1	385	-41.367%
2026-05-28	61.7300	61.7300	60.3500	60.7300	-7.649%	3	385	-46.320%
2026-05-27	65.7600	65.7600	65.7600	65.7600	+3.722%	1	382	-50.426%
2026-05-26	63.4000	63.4000	63.4000	63.4000	+0.795%	1	383	-48.580%
2026-05-19	62.9000	62.9000	62.9000	62.9000	+2.694%	1	383	-48.172%
2026-05-15	61.2500	61.2500	61.2500	61.2500	-10.191%	50	383	-46.776%
2026-05-13	68.2000	68.2000	68.2000	68.2000	+4.043%	2	433	-52.199%
2026-05-11	66.0000	66.0000	65.5500	65.5500	+7.371%	3	433	-50.267%
2026-05-07	59.7200	61.0500	59.4500	61.0500	-2.163%	5	434	-46.601%
2026-05-06	64.9000	64.9000	62.3000	62.4000	-0.240%	243	433	-47.756%
2026-05-04	62.5500	62.5500	62.5500	62.5500	-11.365%	2	206	-47.882%
2026-04-30	70.5500	70.5700	70.5500	70.5700	+10.008%	2	206	-53.805%
2026-04-27	65.0000	65.0000	64.1500	64.1500	+1.008%	2	205	-49.182%
2026-04-24	64.9700	64.9700	63.5100	63.5100	-4.136%	4	206	-48.670%
2026-04-23	65.1000	66.2500	65.1000	66.2500	+10.288%	3	207	-50.792%
2026-04-22	60.0700	60.0700	60.0700	60.0700	-4.817%	2	206	-45.730%
2026-04-21	64.9500	64.9500	63.1100	63.1100	-3.354%	3	203	-48.344%
2026-04-20	63.7500	65.3000	63.5000	65.3000	-0.138%	6	203	-50.077%
2026-04-16	67.4500	67.4500	65.3900	65.3900	-8.864%	3	198	-50.145%
2026-04-15	71.7500	71.7500	71.7500	71.7500	-7.180%	1	198	-54.564%
2026-04-14	76.2100	77.3000	75.8700	77.3000	-5.732%	46	199	-57.827%
2026-04-13	81.8000	82.0000	81.7000	82.0000	-3.245%	3	207	-60.244%
2026-04-07	84.7500	84.7500	84.7500	84.7500	-2.102%	1	207	-61.534%
2026-03-31	86.5700	86.5700	86.5700	86.5700	+17.943%	1	206	-62.343%
2026-03-18	73.4000	73.4000	73.4000	73.4000	+1.902%	1	206	-55.586%
2026-03-17	72.0300	72.0300	72.0300	72.0300	-1.410%	2	205	-54.741%
2026-03-05	73.0600	73.0600	73.0600	73.0600	-4.808%	1	203	-55.379%
2026-03-02	76.7500	76.7500	76.7500	76.7500	-3.520%	1	203	-57.524%
2026-02-24	79.2500	79.5500	79.2500	79.5500	-2.140%	2	203	-59.019%
2026-02-23	80.4900	81.2900	80.4900	81.2900	+10.299%	8	204	-59.897%
2026-02-20	73.7000	73.7000	73.7000	73.7000	-1.312%	14	196	-55.767%
2026-02-19	74.6800	74.6800	74.6800	74.6800	+4.113%	1	196	-56.347%
2026-02-18	71.7300	71.7300	71.7300	71.7300	-4.475%	2	196	-54.552%
2026-02-17	75.2800	75.2800	75.0900	75.0900	+3.816%	3	196	-56.585%
2026-02-13	72.3200	72.3300	72.3200	72.3300	+13.281%	14	181	-54.929%
2026-02-04	65.8500	65.8500	63.8500	63.8500	+5.537%	3	181	-48.943%
2026-02-02	59.0100	60.5000	59.0100	60.5000	-0.099%	5	180	-46.116%
2026-01-30	60.5600	60.5600	60.5600	60.5600	+1.034%	1	177	-46.169%
2026-01-29	60.4000	62.1000	59.9400	59.9400	+38.590%	81	177	-45.612%
2026-01-28	43.2500	43.2500	43.2500	43.2500	+3.099%	1	111	-24.624%
2026-01-27	43.1500	43.2500	41.9500	41.9500	-14.614%	4	110	-22.288%
2026-01-15	49.0800	49.1300	49.0800	49.1300	+8.216%	3	112	-33.645%
2026-01-13	45.4000	45.4000	45.4000	45.4000	+7.583%	1	110	-28.194%
2026-01-12	42.2000	42.2000	42.2000	42.2000	-2.787%	3	110	-22.749%
2026-01-06	43.4100	43.4100	43.4100	43.4100	-2.274%	1	107	-24.902%
2026-01-05	44.2500	44.4200	44.2500	44.4200	-1.639%	2	106	-26.610%
2026-01-02	43.0500	45.1600	43.0500	45.1600	+8.951%	2	106	-27.812%
2025-12-31	41.4500	41.4500	41.4500	41.4500	-0.289%	1	103	-21.351%
2025-12-23	41.5700	41.5700	41.5700	41.5700	-1.749%	1	103	-21.578%
2025-12-22	42.3100	42.3100	42.3100	42.3100	-0.983%	1	104	-22.950%
2025-12-18	42.7300	42.7300	42.7300	42.7300	-8.108%	1	103	-23.707%
2025-12-16	46.5000	46.5000	46.5000	46.5000	+4.730%	10	102	-29.892%
2025-12-10	44.2500	44.5000	44.2000	44.4000	-6.879%	91	92	-26.577%
2025-11-25	47.8000	47.8000	47.6800	47.6800	+5.885%	6	1	-31.628%
2025-11-24	45.0200	45.0700	45.0200	45.0300	0.000%	5	5	-27.604%