Dark

MSFT20280616P490
MSFT Jun 16 2028 490.00 Put (MSFT280616P00490000)
option OPRA

EOD

Sep 30, 2026

57.90-3.452%(-2.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	57.7400	58.3900	57.6000	57.9000	-3.452%	11	234	0.000%
2026-09-29	60.0500	60.0500	59.7200	59.9700	+4.368%	8	234	-3.452%
2026-09-25	57.8100	57.8100	57.4600	57.4600	-5.757%	3	232	+0.766%
2026-09-23	60.9800	60.9800	60.9600	60.9700	-2.837%	4	232	-5.035%
2026-09-21	63.0000	63.0000	62.7500	62.7500	-1.999%	4	236	-7.729%
2026-09-15	62.9700	64.0300	62.9700	64.0300	-3.395%	2	234	-9.574%
2026-09-08	66.8300	66.8300	66.2800	66.2800	+5.374%	3	232	-12.643%
2026-09-04	62.3100	62.9000	61.3500	62.9000	-3.305%	4	233	-7.949%
2026-09-01	65.0500	65.0500	65.0500	65.0500	+4.919%	1	233	-10.992%
2026-08-31	62.0000	62.0000	62.0000	62.0000	-6.359%	2	232	-6.613%
2026-08-27	66.2100	66.2100	66.2100	66.2100	-8.105%	10	234	-12.551%
2026-08-24	72.0500	72.0500	72.0500	72.0500	-2.767%	2	238	-19.639%
2026-08-20	74.1000	74.1000	74.1000	74.1000	+0.149%	1	236	-21.862%
2026-08-19	74.0500	74.2500	73.0000	73.9900	-1.740%	61	237	-21.746%
2026-08-18	75.1700	75.3500	75.1700	75.3000	-0.921%	3	237	-23.108%
2026-08-17	73.5000	76.0000	73.4500	76.0000	+7.496%	93	239	-23.816%
2026-08-13	70.7500	70.7500	70.7000	70.7000	+0.014%	3	179	-18.105%
2026-08-12	68.0000	70.6900	68.0000	70.6900	+4.975%	4	176	-18.093%
2026-08-10	66.0000	67.4000	66.0000	67.3400	-3.038%	4	172	-14.018%
2026-08-07	70.5000	70.5000	69.4500	69.4500	-3.875%	15	173	-16.631%
2026-08-06	72.2500	72.2500	72.2500	72.2500	+0.347%	1	163	-19.862%
2026-08-04	72.1700	72.1700	71.4500	72.0000	-0.895%	34	164	-19.583%
2026-08-03	72.6500	72.6500	72.6500	72.6500	-20.226%	1	148	-20.303%
2026-07-30	91.0700	91.0700	91.0700	91.0700	-33.608%	1	147	-36.423%
2026-06-26	137.1700	137.1700	137.1700	137.1700	+1.872%	1	147	-57.790%
2026-06-18	135.0600	135.0600	134.6500	134.6500	+11.743%	21	128	-57.000%
2026-06-15	121.9600	121.9600	120.5000	120.5000	-4.274%	2	128	-51.950%
2026-06-12	129.5700	129.5700	125.8800	125.8800	+0.103%	2	128	-54.004%
2026-06-11	124.0900	126.3500	124.0900	125.7500	+34.679%	31	127	-53.956%
2026-06-02	93.3700	93.3700	93.3700	93.3700	+10.825%	1	123	-37.989%
2026-06-01	84.2500	84.2500	84.2500	84.2500	-21.335%	1	122	-31.276%
2026-05-11	106.9500	107.1000	106.9000	107.1000	+0.281%	6	122	-45.938%
2026-05-05	106.8000	106.8000	106.8000	106.8000	+4.185%	1	121	-45.787%
2026-04-29	102.5700	102.5700	102.5100	102.5100	+3.650%	2	121	-43.518%
2026-04-22	98.9000	98.9000	98.9000	98.9000	-2.562%	1	122	-41.456%
2026-04-21	101.0200	101.5000	101.0200	101.5000	-24.225%	2	124	-42.956%
2026-04-01	133.9500	133.9500	133.9500	133.9500	-1.847%	1	124	-56.775%
2026-03-31	136.4700	136.4700	136.4700	136.4700	-4.566%	1	124	-57.573%
2026-03-27	142.4400	143.0000	142.0000	143.0000	+14.602%	5	124	-59.510%
2026-03-20	124.7800	124.7800	124.7800	124.7800	+4.778%	1	124	-53.598%
2026-03-02	119.0900	119.0900	119.0900	119.0900	+1.250%	1	124	-51.381%
2026-02-26	117.6200	117.6200	117.6200	117.6200	-5.237%	1	124	-50.774%
2026-02-24	124.1200	124.1200	124.1200	124.1200	+5.142%	1	125	-53.352%
2026-02-20	118.2100	118.2100	118.0500	118.0500	+0.820%	2	125	-50.953%
2026-02-19	117.9000	118.0200	117.0900	117.0900	-1.992%	8	126	-50.551%
2026-02-17	119.4700	119.4700	119.4700	119.4700	+22.008%	35	125	-51.536%
2026-02-02	97.9200	97.9200	97.9200	97.9200	-1.687%	35	132	-40.870%
2026-01-29	99.6000	99.6000	99.6000	99.6000	+39.731%	1	97	-41.867%
2026-01-27	73.6500	73.6500	71.2800	71.2800	-5.401%	3	98	-18.771%
2026-01-26	79.0700	79.0700	75.2500	75.3500	-16.241%	64	99	-23.159%
2026-01-21	89.9600	89.9600	89.9600	89.9600	+13.072%	3	160	-35.638%
2026-01-16	79.6000	79.6000	79.5600	79.5600	+10.500%	2	160	-27.225%
2026-01-12	71.3500	72.0000	71.3500	72.0000	-2.742%	2	160	-19.583%
2026-01-09	74.0300	74.0300	74.0300	74.0300	+8.548%	1	161	-21.788%
2026-01-07	71.0000	71.0000	68.2000	68.2000	-6.601%	5	160	-15.103%
2026-01-06	75.5200	75.5200	72.8000	73.0200	-1.881%	3	164	-20.707%
2026-01-05	75.7500	75.7500	74.3000	74.4200	-1.430%	10	158	-22.198%
2026-01-02	71.7500	75.5000	71.7500	75.5000	+8.633%	4	158	-23.311%
2025-12-31	69.3700	69.5000	69.3700	69.5000	+1.253%	30	128	-16.691%
2025-12-30	68.4500	68.7300	68.4500	68.6400	-1.024%	18	128	-15.647%
2025-12-26	69.3500	69.3500	69.3500	69.3500	-0.058%	1	132	-16.510%
2025-12-23	69.3900	69.3900	69.3900	69.3900	-1.574%	1	132	-16.559%
2025-12-22	71.5500	72.3100	70.5000	70.5000	-1.674%	23	131	-17.872%
2025-12-19	70.9300	71.7000	70.9300	71.7000	-4.362%	4	110	-19.247%
2025-12-17	74.9700	74.9700	74.9700	74.9700	-1.807%	1	110	-22.769%
2025-12-16	76.3500	76.3500	76.3500	76.3500	+0.765%	1	109	-24.165%
2025-12-15	75.7700	75.7700	75.7700	75.7700	-0.760%	1	108	-23.585%
2025-12-12	76.3500	76.3500	76.3500	76.3500	+3.078%	1	107	-24.165%
2025-12-11	74.4500	74.4500	74.0700	74.0700	+6.576%	2	106	-21.831%
2025-12-09	69.1800	69.5000	69.1800	69.5000	+0.725%	61	104	-16.691%
2025-12-08	70.5000	70.5000	69.0000	69.0000	-7.358%	40	43	-16.087%
2025-12-04	74.2900	75.5500	74.2900	74.4800	+1.333%	3	49	-22.261%
2025-12-03	73.8700	73.8700	73.5000	73.5000	+5.755%	6	48	-21.224%
2025-12-02	69.5500	69.5500	69.1100	69.5000	-2.278%	3	42	-16.691%
2025-12-01	71.1200	71.1200	71.1200	71.1200	+6.149%	30	39	-18.588%
2025-11-28	67.0000	67.0000	67.0000	67.0000	-5.767%	5	9	-13.582%
2025-11-26	72.4000	72.4000	71.1000	71.1000	-10.453%	2	2	-18.565%
2025-11-25	79.4000	79.4000	79.4000	79.4000	+4.158%	1	2	-27.078%
2025-11-24	76.2300	76.2300	76.2300	76.2300	0.000%	1	1	-24.046%