Dark

MSFT20280616P450
MSFT Jun 16 2028 450.00 Put (MSFT280616P00450000)
option OPRA

EOD

Aug 3, 2026

54.26-13.447%(-8.43)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.7200	55.3900	53.8500	54.2600	-13.447%	11	289	0.000%
2026-07-31	62.6900	62.6900	62.6900	62.6900	-3.301%	2	287	-13.447%
2026-07-30	68.5300	68.5300	64.8300	64.8300	-33.282%	18	285	-16.304%
2026-07-29	97.1700	97.1700	97.1700	97.1700	-1.997%	1	289	-44.160%
2026-07-22	99.1500	99.1500	99.1500	99.1500	+3.942%	1	290	-45.275%
2026-07-21	95.3900	95.3900	95.3900	95.3900	-5.973%	1	289	-43.118%
2026-07-02	101.4500	101.4500	101.4500	101.4500	-14.171%	2	292	-46.516%
2026-06-25	117.2800	122.4000	117.2800	118.2000	+11.562%	83	292	-54.095%
2026-06-18	105.9500	105.9500	105.9500	105.9500	+6.205%	20	192	-48.787%
2026-06-12	99.7600	99.7600	99.7600	99.7600	+3.992%	2	192	-45.609%
2026-06-11	96.0000	96.0000	95.9300	95.9300	+14.270%	14	192	-43.438%
2026-06-08	83.9500	83.9500	83.9500	83.9500	+7.271%	1	180	-35.366%
2026-06-04	78.2600	78.2600	78.2600	78.2600	+6.418%	1	179	-30.667%
2026-06-02	73.5400	73.5400	73.5400	73.5400	+12.155%	1	178	-26.217%
2026-06-01	64.8800	65.5700	64.8500	65.5700	-16.183%	4	177	-17.249%
2026-05-28	78.2300	78.2300	78.2300	78.2300	+0.747%	1	175	-30.640%
2026-05-22	76.6500	77.6500	76.6500	77.6500	+0.453%	2	176	-30.122%
2026-05-21	77.3000	77.3000	77.3000	77.3000	-5.188%	1	175	-29.806%
2026-05-20	81.4400	81.6500	80.9800	81.5300	+7.773%	4	175	-33.448%
2026-05-19	75.5000	75.6500	75.5000	75.6500	-4.034%	2	172	-28.275%
2026-05-18	78.8300	78.8300	78.8300	78.8300	-1.831%	1	172	-31.168%
2026-05-15	79.5500	80.5500	79.5500	80.3000	-4.914%	3	172	-32.428%
2026-05-13	84.4000	84.9000	84.4000	84.4500	+2.862%	3	170	-35.749%
2026-05-12	82.2500	82.2500	82.1000	82.1000	+1.271%	2	171	-33.910%
2026-05-11	82.1600	82.1600	81.0700	81.0700	+2.776%	2	171	-33.070%
2026-05-08	78.4400	78.8800	78.4400	78.8800	-1.103%	2	171	-31.212%
2026-05-06	81.5000	81.5800	78.8700	79.7600	+0.605%	66	171	-31.971%
2026-04-29	78.8300	79.3500	78.6000	79.2800	+1.758%	11	182	-31.559%
2026-04-28	78.9200	78.9200	77.1000	77.9100	-1.877%	8	182	-30.356%
2026-04-27	79.3300	79.6000	78.1000	79.4000	-0.613%	14	184	-31.662%
2026-04-23	79.8900	79.8900	79.8900	79.8900	+3.284%	1	182	-32.082%
2026-04-21	77.3500	77.3500	77.3500	77.3500	-2.643%	1	182	-29.851%
2026-04-17	79.7200	79.7200	79.4500	79.4500	-2.515%	4	182	-31.705%
2026-04-16	81.5000	81.5000	81.5000	81.5000	-13.665%	2	183	-33.423%
2026-04-14	94.7000	94.7000	94.4000	94.4000	-6.210%	2	181	-42.521%
2026-04-13	100.6000	100.6500	100.6000	100.6500	-3.462%	2	182	-46.090%
2026-04-09	104.2600	104.2600	104.2600	104.2600	+0.183%	1	182	-47.957%
2026-04-07	104.6500	107.0000	104.0700	104.0700	+1.235%	40	181	-47.862%
2026-04-06	103.0300	103.6200	102.8000	102.8000	-9.785%	40	219	-47.218%
2026-03-27	109.7500	113.9500	109.7500	113.9500	+8.731%	11	181	-52.383%
2026-03-25	102.6500	104.8000	102.6200	104.8000	+8.041%	5	177	-48.225%
2026-03-23	97.0000	97.0000	97.0000	97.0000	+5.435%	1	174	-44.062%
2026-03-13	91.0700	92.0000	91.0700	92.0000	+4.167%	6	175	-41.022%
2026-03-04	88.5000	88.5000	88.3200	88.3200	-6.727%	2	171	-38.564%
2026-03-02	94.6900	94.6900	94.6900	94.6900	+2.957%	1	171	-42.697%
2026-02-26	91.8800	91.9700	91.8800	91.9700	-6.354%	8	170	-41.003%
2026-02-24	98.2100	98.2100	98.2100	98.2100	-1.048%	2	170	-44.751%
2026-02-23	99.2500	99.2500	99.2500	99.2500	+8.827%	1	172	-45.330%
2026-02-20	91.2000	91.2000	91.2000	91.2000	-0.697%	2	171	-40.504%
2026-02-19	91.7600	91.8400	91.7500	91.8400	+3.191%	4	171	-40.919%
2026-02-18	89.0000	89.0000	89.0000	89.0000	-2.519%	1	170	-39.034%
2026-02-17	91.2300	91.3000	91.2300	91.3000	+1.175%	2	169	-40.570%
2026-02-13	90.2400	90.2400	90.2400	90.2400	-1.549%	24	179	-39.871%
2026-02-12	91.6600	91.6600	91.6600	91.6600	+10.915%	1	179	-40.803%
2026-02-10	82.6400	82.6400	82.6400	82.6400	-8.473%	1	180	-34.342%
2026-02-06	90.0900	90.2900	90.0900	90.2900	+11.579%	6	179	-39.905%
2026-02-03	77.0000	81.1300	77.0000	80.9200	+7.207%	31	179	-32.946%
2026-02-02	75.2400	75.4800	74.0000	75.4800	+1.862%	39	199	-28.113%
2026-01-30	74.1000	74.1000	74.1000	74.1000	-3.704%	24	163	-26.775%
2026-01-29	70.2600	77.4900	70.2600	76.9500	+45.052%	38	158	-29.487%
2026-01-28	54.2500	54.2500	53.0500	53.0500	-7.627%	2	142	+2.281%
2026-01-23	62.2000	62.2000	57.4300	57.4300	-9.516%	2	141	-5.520%
2026-01-22	64.4700	64.4700	63.4700	63.4700	-4.571%	3	143	-14.511%
2026-01-21	63.3000	66.5100	63.3000	66.5100	+7.274%	2	142	-18.418%
2026-01-20	62.0000	62.0000	62.0000	62.0000	+1.940%	1	141	-12.484%
2026-01-16	60.8200	60.8200	60.8200	60.8200	+0.363%	1	141	-10.786%
2026-01-14	60.6000	60.6000	60.6000	60.6000	+5.117%	1	141	-10.462%
2026-01-13	57.7900	57.7900	57.6500	57.6500	+6.365%	3	140	-5.880%
2026-01-09	54.2000	54.2000	54.2000	54.2000	+0.185%	1	140	+0.111%
2026-01-08	54.1000	54.1000	54.1000	54.1000	-2.873%	1	140	+0.296%
2026-01-05	55.7000	55.7000	55.7000	55.7000	-3.466%	1	140	-2.585%
2026-01-02	57.0000	57.7000	57.0000	57.7000	+12.061%	2	140	-5.962%
2025-12-31	52.7500	52.7500	51.4900	51.4900	+0.961%	4	138	+5.380%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.734%	1	138	+6.392%
2025-12-26	51.9000	51.9000	51.9000	51.9000	-0.365%	1	139	+4.547%
2025-12-24	53.0900	53.0900	52.0900	52.0900	-0.344%	2	139	+4.166%
2025-12-23	52.8100	52.8100	52.2700	52.2700	-1.470%	2	139	+3.807%
2025-12-22	53.7900	53.7900	53.0500	53.0500	-2.104%	6	140	+2.281%
2025-12-19	54.1900	54.1900	54.1900	54.1900	-0.111%	1	136	+0.129%
2025-12-18	53.7400	54.2500	53.7300	54.2500	-3.056%	11	136	+0.018%
2025-12-17	55.8600	55.9600	55.8600	55.9600	-3.317%	2	140	-3.038%
2025-12-16	57.8800	57.8800	57.8800	57.8800	-1.898%	1	140	-6.254%
2025-12-15	59.0000	59.0000	59.0000	59.0000	+2.076%	2	141	-8.034%
2025-12-12	56.9300	57.8000	56.9300	57.8000	+4.238%	2	139	-6.125%
2025-12-11	56.4600	56.4600	55.1100	55.4500	-3.195%	12	140	-2.146%
2025-12-10	57.3900	57.3900	55.3000	57.2800	+9.292%	3	130	-5.272%
2025-12-09	52.4700	52.4700	52.2900	52.4100	-4.709%	4	129	+3.530%
2025-12-05	55.0000	55.0000	55.0000	55.0000	-2.240%	1	127	-1.345%
2025-12-04	55.3300	56.2600	55.3300	56.2600	+0.285%	19	127	-3.555%
2025-12-03	55.0000	56.1000	55.0000	56.1000	+7.885%	3	112	-3.280%
2025-12-02	52.2100	52.2100	52.0000	52.0000	-2.329%	2	111	+4.346%
2025-12-01	53.2400	53.2400	53.2400	53.2400	+2.385%	1	111	+1.916%
2025-11-28	52.0000	52.0000	52.0000	52.0000	-2.384%	1	111	+4.346%
2025-11-26	54.6200	54.6200	53.2700	53.2700	-6.952%	3	107	+1.858%
2025-11-25	59.0000	59.6300	57.0600	57.2500	-0.849%	110	107	-5.223%
2025-11-24	59.5000	59.5000	57.7400	57.7400	0.000%	8	8	-6.027%