Dark

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

EOD

Sep 29, 2026

43.40+0.579%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.4000	43.4000	43.4000	43.4000	+0.579%	2	347	0.000%
2026-09-28	43.1500	43.1500	43.1500	43.1500	+4.733%	2	347	+0.579%
2026-09-25	41.5000	41.5500	40.7500	41.2000	-11.169%	194	347	+5.340%
2026-09-24	46.3800	46.3800	46.3800	46.3800	+1.934%	1	321	-6.425%
2026-09-23	45.2900	45.5000	45.2900	45.5000	-0.655%	2	320	-4.615%
2026-09-22	46.2000	46.3500	45.8000	45.8000	-2.137%	6	321	-5.240%
2026-09-18	46.8000	46.8000	46.8000	46.8000	+8.939%	1	320	-7.265%
2026-09-14	43.0500	43.0500	42.9600	42.9600	-12.237%	30	321	+1.024%
2026-09-08	48.9500	48.9500	48.9500	48.9500	+6.413%	1	291	-11.338%
2026-09-04	46.0500	46.0500	46.0000	46.0000	-1.919%	3	290	-5.652%
2026-09-01	47.4300	47.7200	46.9000	46.9000	+2.514%	15	290	-7.463%
2026-08-31	45.7500	45.7500	45.7500	45.7500	+0.219%	1	277	-5.137%
2026-08-28	45.1900	45.6500	45.1800	45.6500	-6.359%	30	278	-4.929%
2026-08-27	48.4200	49.0000	48.2300	48.7500	-8.106%	7	308	-10.974%
2026-08-25	53.0500	53.0500	53.0500	53.0500	-3.545%	1	305	-18.190%
2026-08-20	55.0000	55.0000	55.0000	55.0000	0.000%	1	304	-21.091%
2026-08-17	55.0800	55.1500	55.0000	55.0000	+6.693%	6	303	-21.091%
2026-08-14	51.5500	51.5500	51.5500	51.5500	-0.194%	1	303	-15.810%
2026-08-13	51.6500	51.6500	51.6500	51.6500	-5.229%	1	302	-15.973%
2026-08-12	54.5000	54.5000	54.5000	54.5000	+6.341%	1	303	-20.367%
2026-08-11	51.2500	51.2500	51.2500	51.2500	+0.985%	2	304	-15.317%
2026-08-10	50.0900	50.7500	49.5700	50.7500	-3.901%	32	302	-14.483%
2026-08-07	53.0100	53.0100	52.8100	52.8100	-1.949%	15	284	-17.819%
2026-08-06	54.8000	55.4400	53.8600	53.8600	+0.673%	6	289	-19.421%
2026-08-04	53.8700	53.8700	53.5000	53.5000	-1.401%	2	287	-18.879%
2026-08-03	54.7200	55.3900	53.8500	54.2600	-13.447%	11	289	-20.015%
2026-07-31	62.6900	62.6900	62.6900	62.6900	-3.301%	2	287	-30.770%
2026-07-30	68.5300	68.5300	64.8300	64.8300	-33.282%	18	285	-33.056%
2026-07-29	97.1700	97.1700	97.1700	97.1700	-1.997%	1	289	-55.336%
2026-07-22	99.1500	99.1500	99.1500	99.1500	+3.942%	1	290	-56.228%
2026-07-21	95.3900	95.3900	95.3900	95.3900	-5.973%	1	289	-54.503%
2026-07-02	101.4500	101.4500	101.4500	101.4500	-14.171%	2	292	-57.220%
2026-06-25	117.2800	122.4000	117.2800	118.2000	+11.562%	83	292	-63.283%
2026-06-18	105.9500	105.9500	105.9500	105.9500	+6.205%	20	192	-59.037%
2026-06-12	99.7600	99.7600	99.7600	99.7600	+3.992%	2	192	-56.496%
2026-06-11	96.0000	96.0000	95.9300	95.9300	+14.270%	14	192	-54.759%
2026-06-08	83.9500	83.9500	83.9500	83.9500	+7.271%	1	180	-48.303%
2026-06-04	78.2600	78.2600	78.2600	78.2600	+6.418%	1	179	-44.544%
2026-06-02	73.5400	73.5400	73.5400	73.5400	+12.155%	1	178	-40.984%
2026-06-01	64.8800	65.5700	64.8500	65.5700	-16.183%	4	177	-33.811%
2026-05-28	78.2300	78.2300	78.2300	78.2300	+0.747%	1	175	-44.523%
2026-05-22	76.6500	77.6500	76.6500	77.6500	+0.453%	2	176	-44.108%
2026-05-21	77.3000	77.3000	77.3000	77.3000	-5.188%	1	175	-43.855%
2026-05-20	81.4400	81.6500	80.9800	81.5300	+7.773%	4	175	-46.768%
2026-05-19	75.5000	75.6500	75.5000	75.6500	-4.034%	2	172	-42.631%
2026-05-18	78.8300	78.8300	78.8300	78.8300	-1.831%	1	172	-44.945%
2026-05-15	79.5500	80.5500	79.5500	80.3000	-4.914%	3	172	-45.953%
2026-05-13	84.4000	84.9000	84.4000	84.4500	+2.862%	3	170	-48.609%
2026-05-12	82.2500	82.2500	82.1000	82.1000	+1.271%	2	171	-47.138%
2026-05-11	82.1600	82.1600	81.0700	81.0700	+2.776%	2	171	-46.466%
2026-05-08	78.4400	78.8800	78.4400	78.8800	-1.103%	2	171	-44.980%
2026-05-06	81.5000	81.5800	78.8700	79.7600	+0.605%	66	171	-45.587%
2026-04-29	78.8300	79.3500	78.6000	79.2800	+1.758%	11	182	-45.257%
2026-04-28	78.9200	78.9200	77.1000	77.9100	-1.877%	8	182	-44.295%
2026-04-27	79.3300	79.6000	78.1000	79.4000	-0.613%	14	184	-45.340%
2026-04-23	79.8900	79.8900	79.8900	79.8900	+3.284%	1	182	-45.675%
2026-04-21	77.3500	77.3500	77.3500	77.3500	-2.643%	1	182	-43.891%
2026-04-17	79.7200	79.7200	79.4500	79.4500	-2.515%	4	182	-45.374%
2026-04-16	81.5000	81.5000	81.5000	81.5000	-13.665%	2	183	-46.748%
2026-04-14	94.7000	94.7000	94.4000	94.4000	-6.210%	2	181	-54.025%
2026-04-13	100.6000	100.6500	100.6000	100.6500	-3.462%	2	182	-56.880%
2026-04-09	104.2600	104.2600	104.2600	104.2600	+0.183%	1	182	-58.373%
2026-04-07	104.6500	107.0000	104.0700	104.0700	+1.235%	40	181	-58.297%
2026-04-06	103.0300	103.6200	102.8000	102.8000	-9.785%	40	219	-57.782%
2026-03-27	109.7500	113.9500	109.7500	113.9500	+8.731%	11	181	-61.913%
2026-03-25	102.6500	104.8000	102.6200	104.8000	+8.041%	5	177	-58.588%
2026-03-23	97.0000	97.0000	97.0000	97.0000	+5.435%	1	174	-55.258%
2026-03-13	91.0700	92.0000	91.0700	92.0000	+4.167%	6	175	-52.826%
2026-03-04	88.5000	88.5000	88.3200	88.3200	-6.727%	2	171	-50.861%
2026-03-02	94.6900	94.6900	94.6900	94.6900	+2.957%	1	171	-54.166%
2026-02-26	91.8800	91.9700	91.8800	91.9700	-6.354%	8	170	-52.811%
2026-02-24	98.2100	98.2100	98.2100	98.2100	-1.048%	2	170	-55.809%
2026-02-23	99.2500	99.2500	99.2500	99.2500	+8.827%	1	172	-56.272%
2026-02-20	91.2000	91.2000	91.2000	91.2000	-0.697%	2	171	-52.412%
2026-02-19	91.7600	91.8400	91.7500	91.8400	+3.191%	4	171	-52.744%
2026-02-18	89.0000	89.0000	89.0000	89.0000	-2.519%	1	170	-51.236%
2026-02-17	91.2300	91.3000	91.2300	91.3000	+1.175%	2	169	-52.464%
2026-02-13	90.2400	90.2400	90.2400	90.2400	-1.549%	24	179	-51.906%
2026-02-12	91.6600	91.6600	91.6600	91.6600	+10.915%	1	179	-52.651%
2026-02-10	82.6400	82.6400	82.6400	82.6400	-8.473%	1	180	-47.483%
2026-02-06	90.0900	90.2900	90.0900	90.2900	+11.579%	6	179	-51.933%
2026-02-03	77.0000	81.1300	77.0000	80.9200	+7.207%	31	179	-46.367%
2026-02-02	75.2400	75.4800	74.0000	75.4800	+1.862%	39	199	-42.501%
2026-01-30	74.1000	74.1000	74.1000	74.1000	-3.704%	24	163	-41.430%
2026-01-29	70.2600	77.4900	70.2600	76.9500	+45.052%	38	158	-43.600%
2026-01-28	54.2500	54.2500	53.0500	53.0500	-7.627%	2	142	-18.190%
2026-01-23	62.2000	62.2000	57.4300	57.4300	-9.516%	2	141	-24.430%
2026-01-22	64.4700	64.4700	63.4700	63.4700	-4.571%	3	143	-31.621%
2026-01-21	63.3000	66.5100	63.3000	66.5100	+7.274%	2	142	-34.747%
2026-01-20	62.0000	62.0000	62.0000	62.0000	+1.940%	1	141	-30.000%
2026-01-16	60.8200	60.8200	60.8200	60.8200	+0.363%	1	141	-28.642%
2026-01-14	60.6000	60.6000	60.6000	60.6000	+5.117%	1	141	-28.383%
2026-01-13	57.7900	57.7900	57.6500	57.6500	+6.365%	3	140	-24.718%
2026-01-09	54.2000	54.2000	54.2000	54.2000	+0.185%	1	140	-19.926%
2026-01-08	54.1000	54.1000	54.1000	54.1000	-2.873%	1	140	-19.778%
2026-01-05	55.7000	55.7000	55.7000	55.7000	-3.466%	1	140	-22.083%
2026-01-02	57.0000	57.7000	57.0000	57.7000	+12.061%	2	140	-24.783%
2025-12-31	52.7500	52.7500	51.4900	51.4900	+0.961%	4	138	-15.712%
2025-12-30	51.0000	51.0000	51.0000	51.0000	-1.734%	1	138	-14.902%
2025-12-26	51.9000	51.9000	51.9000	51.9000	-0.365%	1	139	-16.378%
2025-12-24	53.0900	53.0900	52.0900	52.0900	-0.344%	2	139	-16.683%
2025-12-23	52.8100	52.8100	52.2700	52.2700	-1.470%	2	139	-16.970%
2025-12-22	53.7900	53.7900	53.0500	53.0500	-2.104%	6	140	-18.190%
2025-12-19	54.1900	54.1900	54.1900	54.1900	-0.111%	1	136	-19.911%
2025-12-18	53.7400	54.2500	53.7300	54.2500	-3.056%	11	136	-20.000%
2025-12-17	55.8600	55.9600	55.8600	55.9600	-3.317%	2	140	-22.445%
2025-12-16	57.8800	57.8800	57.8800	57.8800	-1.898%	1	140	-25.017%
2025-12-15	59.0000	59.0000	59.0000	59.0000	+2.076%	2	141	-26.441%
2025-12-12	56.9300	57.8000	56.9300	57.8000	+4.238%	2	139	-24.913%
2025-12-11	56.4600	56.4600	55.1100	55.4500	-3.195%	12	140	-21.731%
2025-12-10	57.3900	57.3900	55.3000	57.2800	+9.292%	3	130	-24.232%
2025-12-09	52.4700	52.4700	52.2900	52.4100	-4.709%	4	129	-17.191%
2025-12-05	55.0000	55.0000	55.0000	55.0000	-2.240%	1	127	-21.091%
2025-12-04	55.3300	56.2600	55.3300	56.2600	+0.285%	19	127	-22.858%
2025-12-03	55.0000	56.1000	55.0000	56.1000	+7.885%	3	112	-22.638%
2025-12-02	52.2100	52.2100	52.0000	52.0000	-2.329%	2	111	-16.538%
2025-12-01	53.2400	53.2400	53.2400	53.2400	+2.385%	1	111	-18.482%
2025-11-28	52.0000	52.0000	52.0000	52.0000	-2.384%	1	111	-16.538%
2025-11-26	54.6200	54.6200	53.2700	53.2700	-6.952%	3	107	-18.528%
2025-11-25	59.0000	59.6300	57.0600	57.2500	-0.849%	110	107	-24.192%
2025-11-24	59.5000	59.5000	57.7400	57.7400	0.000%	8	8	-24.835%