Dark

MSFT20280616P500
MSFT Jun 16 2028 500.00 Put (MSFT280616P00500000)
option OPRA

EOD

Sep 29, 2026

64.70+0.779%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	63.8000	64.7800	63.8000	64.7000	+0.779%	14	336	0.000%
2026-09-28	66.1000	66.1000	64.2000	64.2000	+2.967%	2	343	+0.779%
2026-09-25	63.2300	63.2300	62.3500	62.3500	-9.335%	2	343	+3.769%
2026-09-24	69.2000	69.2000	68.7500	68.7700	+0.688%	40	341	-5.918%
2026-09-22	67.6500	68.3000	67.6000	68.3000	+2.476%	5	361	-5.271%
2026-09-21	67.8000	67.8000	66.6500	66.6500	-2.715%	44	358	-2.926%
2026-09-17	68.5100	68.5100	68.5100	68.5100	-2.781%	1	315	-5.561%
2026-09-16	70.4700	70.4700	70.4700	70.4700	+3.632%	6	314	-8.188%
2026-09-15	67.1200	68.1500	67.1200	68.0000	+4.696%	96	314	-4.853%
2026-09-14	67.5500	67.5500	64.9500	64.9500	-9.729%	3	281	-0.385%
2026-09-09	71.9500	71.9500	71.9500	71.9500	+1.267%	2	280	-10.076%
2026-09-08	71.3000	71.3000	71.0500	71.0500	+4.164%	2	278	-8.937%
2026-09-04	68.2100	68.2100	68.2100	68.2100	+5.588%	1	278	-5.146%
2026-09-03	65.4200	65.4200	64.6000	64.6000	-6.916%	3	278	+0.155%
2026-09-01	69.9400	69.9400	69.4000	69.4000	+4.017%	3	278	-6.772%
2026-08-31	67.3500	67.3500	66.7200	66.7200	+0.030%	7	277	-3.028%
2026-08-28	66.7000	66.7000	66.7000	66.7000	-7.181%	1	284	-2.999%
2026-08-27	70.8900	71.8600	70.8900	71.8600	-2.031%	10	283	-9.964%
2026-08-26	75.0000	75.0000	73.3500	73.3500	-8.186%	6	280	-11.793%
2026-08-20	81.7000	81.7000	79.8900	79.8900	+2.713%	13	278	-19.014%
2026-08-19	77.7800	77.7800	77.7800	77.7800	-1.169%	9	281	-16.817%
2026-08-17	78.7000	78.7000	78.7000	78.7000	+3.525%	2	281	-17.789%
2026-08-13	75.6500	76.0200	75.6500	76.0200	-0.497%	4	279	-14.891%
2026-08-12	74.3500	76.4000	74.3300	76.4000	+3.243%	21	277	-15.314%
2026-08-11	74.0000	74.0000	74.0000	74.0000	+2.706%	6	271	-12.568%
2026-08-10	72.2400	72.2400	71.2500	72.0500	-6.635%	5	265	-10.201%
2026-08-06	77.6500	77.6500	77.1700	77.1700	-2.502%	8	265	-16.159%
2026-08-05	79.1500	79.1500	79.1500	79.1500	+3.572%	20	269	-18.256%
2026-08-04	76.5900	76.5900	76.2500	76.4200	-2.674%	3	289	-15.336%
2026-08-03	81.7800	81.7800	78.5200	78.5200	-11.327%	8	290	-17.601%
2026-07-31	88.5500	88.5500	88.5500	88.5500	-7.952%	10	286	-26.934%
2026-07-30	96.2000	96.2000	96.2000	96.2000	-31.384%	6	286	-32.744%
2026-07-23	139.5100	140.2000	139.5100	140.2000	+10.289%	7	285	-53.852%
2026-07-16	126.7500	127.1200	126.7500	127.1200	-6.974%	2	279	-49.103%
2026-07-15	136.6500	136.6500	136.6500	136.6500	+1.826%	2	279	-52.653%
2026-07-13	134.0200	134.2000	133.9200	134.2000	-2.838%	3	279	-51.788%
2026-07-01	138.1200	138.1200	138.1200	138.1200	-7.420%	1	279	-53.157%
2026-06-26	149.1900	149.1900	149.1900	149.1900	-7.622%	1	279	-56.632%
2026-06-25	156.0800	161.5000	156.0800	161.5000	+25.681%	7	278	-59.938%
2026-06-15	128.5000	128.5000	128.5000	128.5000	-4.276%	1	275	-49.650%
2026-06-11	133.9700	134.2400	133.9700	134.2400	+7.884%	10	275	-51.803%
2026-06-10	124.5300	124.6800	124.4300	124.4300	-1.442%	20	265	-48.003%
2026-06-09	126.2500	126.2500	126.2500	126.2500	+6.901%	20	255	-48.752%
2026-06-08	118.0900	118.3500	118.0700	118.1000	+19.996%	16	275	-45.216%
2026-06-02	98.4200	98.4200	98.4200	98.4200	+6.862%	1	280	-34.261%
2026-06-01	92.1000	92.1000	92.1000	92.1000	-8.477%	5	280	-29.750%
2026-05-29	101.9900	101.9900	100.4600	100.6300	-8.134%	4	285	-35.705%
2026-05-15	109.9400	109.9400	109.5400	109.5400	-3.523%	18	289	-40.935%
2026-05-11	113.5400	113.5400	113.5400	113.5400	+0.853%	1	271	-43.016%
2026-05-04	110.9800	112.5800	110.8300	112.5800	-3.778%	8	272	-42.530%
2026-04-30	120.8200	120.8200	117.0000	117.0000	+7.202%	3	273	-44.701%
2026-04-29	109.3700	109.3700	109.1400	109.1400	-0.782%	2	273	-40.718%
2026-04-24	110.0000	110.0000	110.0000	110.0000	+4.315%	1	273	-41.182%
2026-04-22	105.4500	105.4500	105.4500	105.4500	-1.980%	1	273	-38.644%
2026-04-21	108.0000	108.0000	107.2300	107.5800	-1.121%	5	273	-39.859%
2026-04-17	108.8000	108.8000	108.8000	108.8000	-3.725%	3	273	-40.533%
2026-04-16	113.0100	113.0100	113.0100	113.0100	-4.431%	2	273	-42.748%
2026-04-15	122.4900	122.4900	118.2500	118.2500	-7.328%	214	273	-45.285%
2026-04-14	127.6000	127.6000	127.6000	127.6000	-9.925%	4	85	-49.295%
2026-04-09	140.9700	141.6600	140.9700	141.6600	+1.005%	6	85	-54.327%
2026-04-06	140.2500	140.2500	140.2500	140.2500	-7.058%	10	84	-53.868%
2026-03-27	148.8400	152.0000	148.8400	150.9000	+4.429%	6	94	-57.124%
2026-03-26	142.9000	144.5000	142.9000	144.5000	+2.482%	5	98	-55.225%
2026-03-25	137.5500	141.0000	137.5500	141.0000	+1.592%	4	95	-54.113%
2026-03-24	137.3100	139.8200	137.3100	138.7900	+4.393%	10	94	-53.383%
2026-03-20	132.9500	132.9500	132.9500	132.9500	+4.809%	1	97	-51.335%
2026-03-19	126.9500	126.9500	126.8500	126.8500	+3.130%	8	96	-48.995%
2026-03-16	123.0000	123.0000	123.0000	123.0000	-2.690%	2	98	-47.398%
2026-03-13	126.4000	126.4000	126.4000	126.4000	+4.463%	1	100	-48.813%
2026-03-11	121.0000	121.0000	121.0000	121.0000	-0.247%	1	99	-46.529%
2026-03-10	121.5000	121.5000	121.3000	121.3000	-9.247%	4	98	-46.661%
2026-02-23	131.3000	133.6600	131.3000	133.6600	+7.091%	8	98	-51.594%
2026-02-19	124.6000	124.8100	124.6000	124.8100	+2.454%	8	103	-48.161%
2026-02-18	121.8200	121.8200	121.8200	121.8200	-3.102%	10	99	-46.889%
2026-02-17	126.4700	126.4700	125.7200	125.7200	+10.426%	70	89	-48.536%
2026-02-10	113.8500	113.8500	113.8500	113.8500	-10.021%	1	96	-43.171%
2026-02-06	126.5300	126.5300	126.5300	126.5300	+2.205%	1	96	-48.866%
2026-02-05	123.1400	123.8000	123.1400	123.8000	+9.655%	2	96	-47.738%
2026-02-03	113.2500	113.2500	112.9000	112.9000	+9.336%	7	95	-42.693%
2026-02-02	104.6000	104.6000	103.2600	103.2600	-3.215%	5	91	-37.343%
2026-01-29	106.6900	106.6900	106.6900	106.6900	+37.753%	1	94	-39.357%
2026-01-28	76.8500	77.5600	76.8500	77.4500	+0.454%	5	94	-16.462%
2026-01-27	77.3600	77.4900	76.5000	77.1000	-4.638%	7	94	-16.083%
2026-01-26	84.2700	84.2700	80.8500	80.8500	-1.366%	4	95	-19.975%
2026-01-23	87.1500	88.8000	81.9300	81.9700	-12.500%	12	97	-21.069%
2026-01-21	89.3300	95.8600	89.3300	93.6800	+4.987%	6	106	-30.935%
2026-01-20	89.2300	89.2300	89.2300	89.2300	+2.859%	3	107	-27.491%
2026-01-14	85.9800	86.7500	85.9800	86.7500	+6.090%	3	110	-25.418%
2026-01-13	79.4600	81.7700	79.4600	81.7700	+3.284%	4	107	-20.876%
2026-01-09	79.2300	79.4500	78.7600	79.1700	+4.171%	7	111	-18.277%
2026-01-08	76.0000	76.0000	75.8300	76.0000	+4.396%	3	104	-14.868%
2026-01-07	75.8200	75.8200	72.8000	72.8000	-8.566%	13	101	-11.126%
2026-01-06	80.5300	80.8700	79.6200	79.6200	+1.362%	12	94	-18.739%
2026-01-05	81.0000	81.0000	78.5500	78.5500	-4.032%	5	81	-17.632%
2026-01-02	73.9000	81.8500	73.9000	81.8500	+10.206%	16	81	-20.953%
2025-12-31	74.1800	74.2700	74.1800	74.2700	+1.434%	2	65	-12.885%
2025-12-30	73.2200	73.2200	73.2200	73.2200	-0.947%	1	65	-11.636%
2025-12-29	74.6000	74.6000	73.9200	73.9200	-0.243%	2	65	-12.473%
2025-12-26	74.2700	74.2700	73.8000	74.1000	+0.679%	12	64	-12.686%
2025-12-24	74.0000	74.0000	73.6000	73.6000	-1.009%	2	52	-12.092%
2025-12-23	74.8500	75.2000	74.3500	74.3500	-1.913%	4	52	-12.979%
2025-12-22	76.3400	76.8100	75.1700	75.8000	-0.993%	27	49	-14.644%
2025-12-19	75.7700	76.5600	75.7700	76.5600	+0.763%	4	23	-15.491%
2025-12-18	75.5000	75.9800	75.5000	75.9800	-4.906%	2	20	-14.846%
2025-12-17	79.9000	79.9000	79.9000	79.9000	-3.152%	1	21	-19.024%
2025-12-15	81.8700	82.5000	81.8700	82.5000	+3.125%	12	22	-21.576%
2025-12-10	78.8700	80.4600	78.8700	80.0000	+7.455%	4	11	-19.125%
2025-12-09	74.4500	74.4500	74.4500	74.4500	-0.601%	1	10	-13.096%
2025-12-08	75.0000	75.0000	74.9000	74.9000	-3.728%	2	10	-13.618%
2025-12-05	78.6300	78.6300	77.7600	77.8000	-2.138%	4	9	-16.838%
2025-12-04	80.0000	80.2500	79.5000	79.5000	+1.597%	5	10	-18.616%
2025-12-03	80.4800	80.4800	78.2500	78.2500	+6.521%	2	10	-17.316%
2025-12-02	74.2500	74.2500	73.4600	73.4600	-2.547%	7	10	-11.925%
2025-12-01	75.3800	75.3800	75.3800	75.3800	-2.421%	1	5	-14.168%
2025-11-26	77.2500	77.2500	77.2500	77.2500	-4.156%	1	4	-16.246%
2025-11-25	80.6000	80.6000	80.6000	80.6000	0.000%	4	4	-19.727%