Dark

MSFT20280616P430
MSFT Jun 16 2028 430.00 Put (MSFT280616P00430000)
option OPRA

EOD

Sep 25, 2026

34.45-8.256%(-3.10)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	34.5000	34.5000	34.1500	34.4500	-8.256%	193	609	0.000%
2026-09-23	37.5500	37.5500	37.5500	37.5500	-2.468%	2	441	-8.256%
2026-09-22	38.4000	38.5000	38.4000	38.5000	-0.645%	13	441	-10.519%
2026-09-21	38.4000	39.1000	38.4000	38.7500	-0.386%	55	441	-11.097%
2026-09-18	38.5000	39.4500	38.5000	38.9000	-0.892%	97	425	-11.440%
2026-09-17	38.9500	39.2500	38.9500	39.2500	-2.726%	110	338	-12.229%
2026-09-16	40.0000	40.3500	40.0000	40.3500	+9.350%	23	307	-14.622%
2026-09-14	38.4000	38.4000	36.9000	36.9000	-10.110%	3	307	-6.640%
2026-09-09	41.0500	41.0500	41.0500	41.0500	+0.122%	2	306	-16.078%
2026-09-08	41.0500	41.0500	40.2500	41.0000	+6.521%	7	306	-15.976%
2026-09-04	37.8200	38.4900	37.8200	38.4900	+4.309%	2	307	-10.496%
2026-09-03	37.1900	37.1900	36.9000	36.9000	-8.573%	2	307	-6.640%
2026-09-02	40.1000	40.3600	40.1000	40.3600	+0.398%	3	306	-14.643%
2026-09-01	40.2000	40.2000	40.2000	40.2000	+6.013%	1	304	-14.303%
2026-08-28	38.5000	38.5000	37.9200	37.9200	-11.069%	2	303	-9.151%
2026-08-26	42.6400	42.6400	42.6400	42.6400	-9.985%	1	301	-19.207%
2026-08-20	47.3700	47.3700	47.3700	47.3700	+1.762%	1	302	-27.275%
2026-08-19	46.6200	46.6200	46.5500	46.5500	-3.021%	2	302	-25.994%
2026-08-18	47.8100	48.0000	47.8100	48.0000	+8.108%	3	301	-28.229%
2026-08-13	44.5000	44.6000	44.4000	44.4000	-0.671%	8	301	-22.410%
2026-08-12	44.7000	44.7000	44.7000	44.7000	-2.614%	2	303	-22.931%
2026-08-04	45.9000	45.9000	45.9000	45.9000	-3.652%	1	303	-24.946%
2026-08-03	47.6400	47.6400	47.6400	47.6400	-8.736%	1	303	-27.687%
2026-07-31	53.5500	53.5500	52.2000	52.2000	-9.249%	5	304	-34.004%
2026-07-30	61.8700	61.8700	56.8500	57.5200	-30.050%	178	304	-40.108%
2026-07-28	82.2300	82.2300	82.2300	82.2300	-8.785%	1	377	-58.105%
2026-07-23	90.1500	90.1500	90.1500	90.1500	+2.362%	6	376	-61.786%
2026-07-22	88.0700	88.0700	88.0700	88.0700	+5.133%	1	376	-60.883%
2026-07-21	83.7700	83.7700	83.7700	83.7700	+1.110%	1	376	-58.875%
2026-07-16	83.0700	83.0700	82.8500	82.8500	-7.296%	30	376	-58.419%
2026-07-02	90.1000	90.1000	89.3600	89.3700	-8.945%	7	376	-61.452%
2026-06-26	97.7200	98.1500	97.7200	98.1500	+5.018%	3	376	-64.901%
2026-06-23	93.4600	93.4600	93.4600	93.4600	-3.530%	1	378	-63.139%
2026-06-22	96.8800	96.8800	96.8800	96.8800	+17.902%	1	378	-64.441%
2026-06-15	82.1700	82.1700	82.1700	82.1700	-7.830%	1	377	-58.075%
2026-06-12	89.1500	89.1500	89.1500	89.1500	+4.026%	1	377	-61.357%
2026-06-11	85.7000	85.7000	85.7000	85.7000	+26.011%	30	376	-59.802%
2026-06-04	68.0100	68.0100	68.0100	68.0100	-0.715%	2	346	-49.346%
2026-06-03	65.9200	69.0200	64.0000	68.5000	+22.191%	44	348	-49.708%
2026-06-01	54.6400	56.0600	54.6400	56.0600	-16.015%	2	326	-38.548%
2026-05-28	66.6000	66.7500	66.6000	66.7500	-4.575%	2	327	-48.390%
2026-05-26	69.9500	69.9500	69.9500	69.9500	-1.479%	35	328	-50.751%
2026-05-20	71.0000	71.0000	71.0000	71.0000	+4.136%	2	293	-51.479%
2026-05-19	66.0000	68.1800	66.0000	68.1800	+3.664%	2	294	-49.472%
2026-05-15	66.5500	66.5500	65.7700	65.7700	-9.557%	3	294	-47.620%
2026-05-13	72.7200	72.7200	72.7200	72.7200	+3.369%	1	295	-52.627%
2026-05-12	70.7000	70.7000	70.3500	70.3500	-0.902%	2	294	-51.031%
2026-05-11	70.9900	70.9900	70.9900	70.9900	+1.632%	1	294	-51.472%
2026-05-04	70.1900	70.1900	69.8500	69.8500	-2.784%	2	295	-50.680%
2026-04-30	74.9400	74.9400	71.8500	71.8500	+4.509%	7	295	-52.053%
2026-04-29	68.9700	68.9700	68.7500	68.7500	-1.716%	2	293	-49.891%
2026-04-27	69.9500	69.9500	69.9500	69.9500	-0.710%	2	293	-50.751%
2026-04-24	70.4500	70.4500	70.4500	70.4500	+6.856%	38	293	-51.100%
2026-04-22	66.1500	66.1500	65.9300	65.9300	-3.044%	4	255	-47.748%
2026-04-21	68.0000	68.0500	68.0000	68.0000	-1.019%	41	216	-49.338%
2026-04-20	68.7000	68.7000	68.7000	68.7000	+2.308%	2	216	-49.854%
2026-04-17	67.1500	67.1500	67.1500	67.1500	-5.582%	1	216	-48.697%
2026-04-16	72.4000	72.4000	70.2200	71.1200	-14.313%	121	216	-51.561%
2026-04-14	81.9000	83.0500	81.9000	83.0000	-8.891%	12	106	-58.494%
2026-04-07	91.5000	91.8300	91.1000	91.1000	+1.278%	40	116	-62.184%
2026-04-06	90.2800	90.8300	89.9500	89.9500	-10.050%	40	151	-61.701%
2026-03-27	100.0000	100.0000	100.0000	100.0000	+11.694%	2	125	-65.550%
2026-03-24	89.5300	89.5300	89.5300	89.5300	+6.053%	1	126	-61.521%
2026-03-23	84.5000	84.6900	84.4200	84.4200	-0.799%	4	125	-59.192%
2026-03-20	84.3800	85.1000	84.3800	85.1000	+5.518%	2	129	-59.518%
2026-03-19	80.6500	80.6500	80.6500	80.6500	-1.406%	1	130	-57.285%
2026-03-13	81.8000	81.8000	81.8000	81.8000	+2.250%	1	129	-57.885%
2026-03-03	80.0000	80.0000	80.0000	80.0000	-1.002%	1	130	-56.938%
2026-02-25	80.8100	80.8100	80.8100	80.8100	+1.177%	1	130	-57.369%
2026-02-20	80.2400	80.6800	79.4200	79.8700	-0.225%	23	130	-56.867%
2026-02-19	79.9800	80.3000	79.9800	80.0500	-0.062%	24	128	-56.964%
2026-02-17	80.1000	80.1000	80.1000	80.1000	+26.821%	1	123	-56.991%
2026-01-30	62.5000	63.1600	62.5000	63.1600	-5.435%	4	123	-45.456%
2026-01-29	65.1000	66.7900	65.1000	66.7900	+45.989%	29	123	-48.420%
2026-01-27	47.3500	47.3500	45.7500	45.7500	-4.866%	71	116	-24.699%
2026-01-26	48.9300	48.9300	48.0900	48.0900	-2.117%	61	141	-28.363%
2026-01-23	49.1300	49.1300	49.1300	49.1300	+1.404%	5	80	-29.880%
2026-01-06	48.4500	48.4500	48.4500	48.4500	+0.165%	2	75	-28.896%
2026-01-02	46.2600	48.3700	46.2600	48.3700	+5.958%	10	73	-28.778%
2025-12-22	46.2300	46.2300	45.6500	45.6500	-2.248%	2	73	-24.535%
2025-12-18	46.7000	46.7000	46.7000	46.7000	+3.778%	1	73	-26.231%
2025-12-09	45.0000	45.0000	45.0000	45.0000	-0.881%	25	72	-23.444%
2025-12-08	45.4500	45.4500	45.4000	45.4000	-6.004%	40	47	-24.119%
2025-12-04	48.3100	48.3100	48.3000	48.3000	+2.832%	10	28	-28.675%
2025-12-03	46.9900	46.9900	46.8800	46.9700	-8.725%	10	28	-26.655%
2025-11-25	51.4700	51.4700	51.4600	51.4600	+8.314%	11	18	-33.055%
2025-11-24	51.5000	51.5000	47.5100	47.5100	0.000%	8	8	-27.489%