Dark

MSFT20280616P440
MSFT Jun 16 2028 440.00 Put (MSFT280616P00440000)
option OPRA

EOD

Sep 29, 2026

40.55+7.417%(+2.80)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.5500	40.5500	40.5500	40.5500	+7.417%	19	502	0.000%
2026-09-25	39.3000	39.3000	37.5500	37.7500	-8.706%	78	502	+7.417%
2026-09-23	40.8000	41.3500	40.8000	41.3500	-3.546%	20	445	-1.935%
2026-09-21	42.8700	42.8700	42.8700	42.8700	+0.516%	1	435	-5.412%
2026-09-18	42.7000	43.1500	42.3000	42.6500	+7.729%	241	435	-4.924%
2026-09-14	39.8500	39.8500	39.5900	39.5900	-8.568%	2	222	+2.425%
2026-09-11	43.3000	43.3000	43.3000	43.3000	-3.132%	4	222	-6.351%
2026-09-09	44.7000	44.7000	44.7000	44.7000	+13.769%	1	226	-9.284%
2026-09-03	40.5000	40.5000	39.2900	39.2900	-11.509%	3	226	+3.207%
2026-09-02	44.3700	44.4000	44.3400	44.4000	+2.069%	23	226	-8.671%
2026-09-01	44.8000	44.8000	43.5000	43.5000	+3.571%	38	222	-6.782%
2026-08-31	42.8000	42.8000	42.0000	42.0000	+1.205%	3	222	-3.452%
2026-08-28	41.5000	41.5000	41.5000	41.5000	-9.170%	2	221	-2.289%
2026-08-27	45.6600	45.6900	45.6600	45.6900	-1.742%	2	221	-11.250%
2026-08-26	46.5000	46.5000	46.5000	46.5000	-2.760%	1	221	-12.796%
2026-08-13	47.8200	47.8200	47.8200	47.8200	-1.807%	1	220	-15.203%
2026-08-12	48.7000	48.7000	48.7000	48.7000	+6.681%	1	221	-16.735%
2026-08-10	47.0000	47.0000	45.6500	45.6500	-8.241%	2	221	-11.172%
2026-08-06	49.7500	49.7500	49.7500	49.7500	+1.180%	5	222	-18.492%
2026-08-04	49.1700	49.1700	49.1700	49.1700	-3.399%	1	222	-17.531%
2026-08-03	49.8500	51.0900	49.6300	50.9000	-9.832%	11	223	-20.334%
2026-07-31	58.7100	58.7100	56.4500	56.4500	-6.276%	6	220	-28.167%
2026-07-30	68.2700	68.2700	60.2300	60.2300	-34.290%	23	221	-32.675%
2026-07-16	91.6600	91.6600	91.6600	91.6600	+0.670%	1	219	-55.760%
2026-07-15	91.2500	91.2500	91.0500	91.0500	-5.745%	2	219	-55.464%
2026-07-02	96.6000	96.6000	96.6000	96.6000	+0.804%	9	227	-58.023%
2026-07-01	95.5200	95.8300	95.5200	95.8300	-8.156%	4	227	-57.685%
2026-06-26	104.3400	104.3400	104.3400	104.3400	-8.570%	1	231	-61.137%
2026-06-25	112.9000	114.1200	112.9000	114.1200	+13.181%	25	230	-64.467%
2026-06-23	100.8300	100.9600	100.8300	100.8300	-1.878%	3	250	-59.784%
2026-06-22	102.7600	102.7600	102.7600	102.7600	+3.537%	1	251	-60.539%
2026-06-18	99.2500	99.2500	99.2500	99.2500	+6.526%	20	251	-59.144%
2026-06-17	93.0800	93.1700	93.0800	93.1700	+0.997%	3	251	-56.477%
2026-06-11	89.4500	92.2500	89.4500	92.2500	+9.600%	12	251	-56.043%
2026-06-09	84.1700	84.1700	84.1700	84.1700	+7.786%	1	252	-51.824%
2026-06-08	78.5700	78.5700	78.0900	78.0900	+5.016%	2	252	-48.073%
2026-06-03	69.0500	74.3600	69.0500	74.3600	+23.072%	40	252	-45.468%
2026-06-01	60.7500	61.2200	59.8600	60.4200	-6.224%	8	232	-32.886%
2026-05-29	64.4300	64.4300	64.4300	64.4300	-10.824%	21	235	-37.063%
2026-05-28	71.7000	72.2500	71.7000	72.2500	+2.048%	53	235	-43.875%
2026-05-21	70.2600	70.8000	70.2600	70.8000	-3.542%	2	185	-42.726%
2026-05-18	73.3500	73.4000	73.3500	73.4000	-6.853%	2	185	-44.755%
2026-05-13	78.8000	78.8000	78.8000	78.8000	+13.381%	3	182	-48.541%
2026-05-07	69.8000	69.8500	69.4900	69.5000	-6.309%	85	179	-41.655%
2026-05-06	72.6300	74.5000	72.5000	74.1800	+0.460%	21	102	-45.336%
2026-05-05	73.8400	73.8400	73.8400	73.8400	+0.874%	1	98	-45.084%
2026-04-29	73.9000	73.9000	73.2000	73.2000	-2.335%	40	98	-44.604%
2026-04-21	74.9500	74.9500	74.9500	74.9500	-1.095%	11	69	-45.897%
2026-04-20	75.7800	75.7800	75.7800	75.7800	+2.006%	5	69	-46.490%
2026-04-17	74.2900	74.2900	74.2900	74.2900	-4.610%	1	64	-45.417%
2026-04-16	77.8000	77.8800	77.8000	77.8800	-12.593%	18	64	-47.933%
2026-04-14	89.1000	89.1000	89.1000	89.1000	-8.125%	5	56	-54.489%
2026-04-10	96.9800	96.9800	96.9800	96.9800	-0.940%	7	56	-58.187%
2026-04-07	97.8000	98.6500	97.8000	97.9000	+1.746%	40	56	-58.580%
2026-04-06	96.7700	97.0900	96.2200	96.2200	-0.187%	40	75	-57.857%
2026-03-24	96.4000	96.4000	96.4000	96.4000	+10.677%	11	51	-57.936%
2026-03-18	87.1000	87.1000	87.1000	87.1000	+4.687%	10	51	-53.444%
2026-03-17	83.1900	83.2000	83.1900	83.2000	+0.120%	2	51	-51.262%
2026-03-05	83.1000	83.1000	83.1000	83.1000	+0.278%	21	51	-51.203%
2026-03-04	82.8700	82.8700	82.8700	82.8700	-8.542%	2	35	-51.068%
2026-02-27	90.0500	90.6100	90.0500	90.6100	-1.937%	2	35	-55.248%
2026-02-23	93.0700	93.0700	92.4000	92.4000	+7.442%	22	34	-56.115%
2026-02-20	85.9900	86.0000	85.9900	86.0000	+0.151%	3	50	-52.849%
2026-02-19	83.1500	85.8700	83.1500	85.8700	-1.559%	6	53	-52.777%
2026-02-05	81.3000	87.2300	81.3000	87.2300	+15.736%	8	52	-53.514%
2026-02-03	75.3700	75.3700	75.3700	75.3700	+11.478%	21	52	-46.199%
2026-01-29	65.2100	72.2300	65.2100	67.6100	+36.973%	17	35	-40.024%
2026-01-27	50.4700	50.4700	49.3600	49.3600	-21.812%	9	22	-17.848%
2026-01-21	63.1300	63.1300	63.1300	63.1300	+14.782%	1	15	-35.767%
2026-01-14	55.0000	55.0000	55.0000	55.0000	+6.962%	6	14	-26.273%
2026-01-13	51.4200	51.4200	51.4200	51.4200	-2.798%	1	14	-21.140%
2026-01-02	52.2200	52.9100	52.2200	52.9000	+8.758%	7	14	-23.346%
2025-12-31	48.4500	48.6400	48.4500	48.6400	+0.496%	2	5	-16.632%
2025-12-26	48.4000	48.4000	48.4000	48.4000	-4.063%	3	5	-16.219%
2025-12-18	49.1400	50.4500	49.1400	50.4500	+2.791%	4	6	-19.623%
2025-12-08	49.0800	49.0800	49.0800	49.0800	-4.884%	1	3	-17.380%
2025-12-05	50.0000	51.6000	50.0000	51.6000	+3.345%	2	3	-21.415%
2025-12-01	49.9300	49.9300	49.9300	49.9300	-7.451%	1	1	-18.786%
2025-11-24	54.0500	54.0500	53.9500	53.9500	0.000%	2	0	-24.838%