Dark

MSFT20280616P470
MSFT Jun 16 2028 470.00 Put (MSFT280616P00470000)
option OPRA

EOD

Sep 22, 2026

54.28+2.609%(+1.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	53.7000	54.3300	53.7000	54.2800	+2.609%	5	145	0.000%
2026-09-14	52.9000	52.9000	52.9000	52.9000	-2.936%	1	142	+2.609%
2026-09-04	52.5500	54.5000	52.5500	54.5000	-2.679%	29	140	-0.404%
2026-09-02	56.0000	56.0000	56.0000	56.0000	+0.125%	2	140	-3.071%
2026-09-01	55.9300	55.9300	55.9300	55.9300	+3.574%	1	142	-2.950%
2026-08-31	53.5000	54.0000	53.5000	54.0000	-10.744%	3	143	+0.519%
2026-08-25	60.5000	60.5000	60.5000	60.5000	+1.002%	1	141	-10.281%
2026-08-14	59.7500	59.9000	59.7500	59.9000	-2.284%	6	142	-9.382%
2026-08-13	61.1000	61.3000	61.1000	61.3000	+5.182%	4	136	-11.452%
2026-08-10	58.2000	58.2800	58.2000	58.2800	-4.927%	5	137	-6.863%
2026-08-07	60.7000	62.5000	60.7000	61.3000	-2.868%	65	138	-11.452%
2026-08-06	63.1100	63.1100	63.1100	63.1100	-2.397%	4	116	-13.991%
2026-08-05	64.2000	64.6600	64.2000	64.6600	+1.555%	10	118	-16.053%
2026-08-03	66.0800	66.0800	63.0200	63.6700	-11.704%	18	114	-14.748%
2026-07-31	72.1100	72.1100	72.1100	72.1100	-5.181%	1	115	-24.726%
2026-07-30	77.9300	79.4500	76.0500	76.0500	-29.940%	7	116	-28.626%
2026-07-29	108.5500	108.5500	108.5500	108.5500	-1.336%	3	122	-49.995%
2026-07-27	110.0200	110.0200	110.0200	110.0200	+1.028%	2	125	-50.664%
2026-07-16	108.9000	108.9000	108.9000	108.9000	-3.696%	2	125	-50.156%
2026-07-13	113.0800	113.0800	113.0800	113.0800	-1.024%	1	127	-51.999%
2026-07-07	114.2500	114.2500	114.2500	114.2500	-7.878%	1	128	-52.490%
2026-06-26	124.0200	124.0200	124.0200	124.0200	-0.346%	2	129	-56.233%
2026-06-22	124.1000	124.4500	124.1000	124.4500	+3.752%	24	129	-56.384%
2026-06-18	119.9500	119.9500	119.9500	119.9500	+6.395%	20	104	-54.748%
2026-06-11	109.3000	112.7400	108.8000	112.7400	+40.172%	17	104	-51.854%
2026-05-29	80.5300	80.5300	80.4300	80.4300	-15.824%	6	110	-32.513%
2026-05-12	95.5500	95.5500	95.5500	95.5500	+10.411%	1	104	-43.192%
2026-05-07	86.5400	86.5400	86.5400	86.5400	-7.414%	5	104	-37.278%
2026-05-05	93.4700	93.4700	93.4700	93.4700	+0.451%	1	104	-41.928%
2026-04-20	93.3400	93.3400	93.0500	93.0500	+4.963%	66	104	-41.666%
2026-04-17	88.6500	88.6500	88.6500	88.6500	-10.228%	1	53	-38.770%
2026-04-15	100.2500	100.2500	98.7500	98.7500	-15.900%	7	53	-45.033%
2026-04-01	117.4200	117.4200	117.4200	117.4200	-7.616%	1	52	-53.773%
2026-03-27	126.9000	127.1000	126.9000	127.1000	+5.784%	2	53	-57.293%
2026-03-26	120.2200	120.3000	120.0500	120.1500	+3.390%	6	54	-54.823%
2026-03-24	117.1200	117.1200	116.2100	116.2100	+5.809%	21	55	-53.291%
2026-03-23	108.8100	109.8300	108.8100	109.8300	-1.276%	2	65	-50.578%
2026-03-20	111.2500	111.2500	111.2500	111.2500	+9.390%	1	66	-51.209%
2026-03-17	101.7300	101.7300	101.7000	101.7000	-2.763%	3	65	-46.627%
2026-03-16	104.5900	104.5900	104.5900	104.5900	+2.129%	3	65	-48.102%
2026-03-04	102.5800	102.5800	102.4100	102.4100	-5.717%	3	65	-46.997%
2026-02-23	108.7500	108.7500	108.0200	108.6200	+5.130%	6	65	-50.028%
2026-02-20	103.3200	103.3200	103.3200	103.3200	-0.338%	1	65	-47.464%
2026-02-19	104.0500	104.0500	103.6700	103.6700	+2.593%	2	65	-47.642%
2026-02-12	101.0500	101.0500	101.0500	101.0500	-0.049%	3	64	-46.284%
2026-02-06	101.1000	101.1000	101.1000	101.1000	+2.640%	1	61	-46.311%
2026-02-05	98.5200	98.5200	98.5000	98.5000	+6.486%	2	62	-44.893%
2026-02-04	92.5000	92.5000	92.5000	92.5000	-1.080%	1	62	-41.319%
2026-02-03	91.1200	93.5100	91.1200	93.5100	+47.422%	2	62	-41.953%
2026-01-28	62.7500	63.4300	62.7500	63.4300	+2.142%	4	62	-14.425%
2026-01-27	62.7300	62.7300	62.1000	62.1000	-7.658%	11	59	-12.593%
2026-01-23	67.2500	67.2500	67.2500	67.2500	-12.469%	1	69	-19.286%
2026-01-21	76.8300	76.8300	76.8300	76.8300	+6.857%	1	68	-29.351%
2026-01-20	72.1600	72.2100	70.4400	71.9000	+2.802%	16	68	-24.506%
2026-01-14	69.9400	69.9400	69.9400	69.9400	+4.139%	1	82	-22.391%
2026-01-13	64.6000	67.1600	64.5000	67.1600	+7.628%	7	82	-19.178%
2026-01-12	62.2100	62.4000	62.2100	62.4000	-4.000%	2	76	-13.013%
2026-01-09	65.0000	65.0000	65.0000	65.0000	+2.686%	1	78	-16.492%
2026-01-08	63.3000	63.3000	63.3000	63.3000	+7.107%	1	78	-14.250%
2026-01-07	59.2000	59.2000	59.1000	59.1000	-6.487%	2	78	-8.156%
2026-01-06	65.5100	65.5100	63.2000	63.2000	-2.243%	12	79	-14.114%
2026-01-05	65.0200	65.0200	64.6500	64.6500	-2.341%	2	68	-16.040%
2026-01-02	65.8000	66.7100	65.8000	66.2000	+10.573%	6	68	-18.006%
2025-12-30	59.8700	59.8700	59.8700	59.8700	-0.631%	1	65	-9.337%
2025-12-29	60.2500	60.2500	60.2500	60.2500	+0.066%	10	65	-9.909%
2025-12-26	60.6700	60.6700	60.2100	60.2100	-0.182%	21	75	-9.849%
2025-12-23	60.3200	60.3200	60.3200	60.3200	-1.919%	10	54	-10.013%
2025-12-22	62.1600	62.5000	61.5000	61.5000	-1.505%	4	54	-11.740%
2025-12-19	62.0000	62.5700	61.8800	62.4400	-5.322%	5	51	-13.069%
2025-12-17	65.9500	65.9500	65.9500	65.9500	-1.050%	1	50	-17.695%
2025-12-16	67.1100	67.1100	66.6500	66.6500	+2.302%	2	49	-18.560%
2025-12-11	64.1000	65.1500	64.1000	65.1500	+5.557%	2	48	-16.685%
2025-12-09	61.7200	61.7200	61.7200	61.7200	+1.815%	2	46	-12.054%
2025-12-08	61.0000	61.6300	59.9700	60.6200	-4.686%	37	44	-10.459%
2025-12-05	63.5000	63.6000	63.5000	63.6000	-0.625%	7	56	-14.654%
2025-12-04	64.0000	65.0000	64.0000	64.0000	-1.538%	7	50	-15.188%
2025-12-03	65.0000	65.0000	65.0000	65.0000	+7.884%	2	48	-16.492%
2025-12-02	60.2500	60.2500	60.2500	60.2500	-2.144%	30	46	-9.909%
2025-11-28	61.5700	61.5700	61.5700	61.5700	-2.223%	1	16	-11.840%
2025-11-26	64.1000	64.1000	62.9700	62.9700	-4.591%	3	14	-13.800%
2025-11-25	67.0000	68.6500	65.9500	66.0000	-1.272%	14	14	-17.758%
2025-11-24	66.8500	66.8500	66.8500	66.8500	0.000%	1	1	-18.803%