Dark

MSFT20280121P240
MSFT Jan 21 2028 240.00 Put (MSFT280121P00240000)
option OPRA

EOD

Sep 25, 2026

1.97-16.525%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0200	2.0200	1.9700	1.9700	-16.525%	2	911	0.000%
2026-09-18	2.3600	2.3600	2.3600	2.3600	-7.451%	1	911	-16.525%
2026-09-01	2.5500	2.5500	2.5500	2.5500	-7.942%	1	910	-22.745%
2026-08-26	2.7600	2.7700	2.7600	2.7700	-16.566%	2	911	-28.881%
2026-08-18	3.3200	3.3200	3.3200	3.3200	+5.397%	1	911	-40.663%
2026-08-17	3.1500	3.1500	3.1500	3.1500	-4.545%	25	910	-37.460%
2026-08-14	3.3000	3.3000	3.3000	3.3000	+2.167%	1	895	-40.303%
2026-08-12	3.2300	3.2300	3.2300	3.2300	-0.615%	1	895	-39.009%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-15.144%	1	896	-39.385%
2026-08-06	3.8300	3.8300	3.8300	3.8300	+6.389%	1	897	-48.564%
2026-08-03	3.6000	3.6000	3.6000	3.6000	-53.548%	350	897	-45.278%
2026-07-29	8.2500	8.2500	7.7500	7.7500	-0.641%	353	1,045	-74.581%
2026-07-28	7.8000	7.8000	7.8000	7.8000	-2.256%	2	695	-74.744%
2026-07-27	8.8500	8.8500	7.9800	7.9800	-6.448%	3	695	-75.313%
2026-07-20	9.4000	9.4000	8.5300	8.5300	-15.124%	3	694	-76.905%
2026-07-15	10.0500	10.0500	10.0500	10.0500	+1.208%	10	693	-80.398%
2026-07-14	10.1000	10.1000	9.9300	9.9300	+4.526%	17	683	-80.161%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-0.524%	14	673	-79.263%
2026-07-07	9.5500	9.5500	9.5500	9.5500	-4.975%	6	659	-79.372%
2026-07-06	10.3000	10.3000	10.0500	10.0500	+1.515%	11	653	-80.398%
2026-07-02	9.9000	9.9000	9.9000	9.9000	-1.980%	14	643	-80.101%
2026-07-01	10.2000	10.2500	10.1000	10.1000	-8.182%	37	643	-80.495%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-17.603%	1	606	-82.091%
2026-06-25	12.4500	13.4500	12.4000	13.3500	+29.612%	17	605	-85.243%
2026-06-23	10.2300	10.3000	10.2300	10.3000	+0.097%	2	594	-80.874%
2026-06-22	10.2900	10.2900	10.2900	10.2900	+13.077%	1	594	-80.855%
2026-06-11	9.2500	9.2500	9.1000	9.1000	+40.000%	115	595	-78.352%
2026-06-05	6.5500	6.5500	6.5000	6.5000	+18.397%	2	595	-69.692%
2026-06-02	5.3800	5.5500	5.3800	5.4900	-1.081%	48	595	-64.117%
2026-05-29	5.7300	5.7300	5.5500	5.5500	-14.615%	2	623	-64.505%
2026-05-15	6.4500	6.5000	6.4500	6.5000	-11.202%	28	622	-69.692%
2026-05-14	7.3200	7.3200	7.3200	7.3200	+10.574%	1	622	-73.087%
2026-05-08	6.6200	6.6200	6.6200	6.6200	+10.333%	1	623	-70.242%
2026-05-07	6.0500	6.0500	6.0000	6.0000	-10.581%	29	622	-67.167%
2026-05-04	6.7100	6.7100	6.7100	6.7100	-2.044%	1	594	-70.641%
2026-05-01	6.8500	6.8500	6.8500	6.8500	-9.868%	1	594	-71.241%
2026-04-30	6.5400	7.6200	6.5400	7.6000	+7.042%	19	594	-74.079%
2026-04-29	6.5400	7.4000	6.2100	7.1000	-9.554%	16	593	-72.254%
2026-04-23	7.8500	7.8500	7.8500	7.8500	+17.515%	1	593	-74.904%
2026-04-22	6.8500	7.3500	6.6800	6.6800	-15.121%	13	594	-70.509%
2026-04-16	7.9300	7.9300	7.8700	7.8700	-22.463%	2	593	-74.968%
2026-04-14	10.0500	10.1500	10.0000	10.1500	-8.145%	35	592	-80.591%
2026-04-13	11.8500	12.5800	11.0500	11.0500	-2.557%	18	577	-82.172%
2026-04-10	11.0500	12.3000	10.8300	11.3400	-2.241%	18	577	-82.628%
2026-04-07	11.5000	11.6000	11.5000	11.6000	+1.754%	7	577	-83.017%
2026-04-06	11.5300	11.8500	11.3500	11.4000	-8.654%	17	577	-82.719%
2026-03-26	12.5900	12.5900	12.4800	12.4800	+7.124%	2	572	-84.215%
2026-03-25	11.2000	11.7000	11.2000	11.6500	+10.952%	6	573	-83.090%
2026-03-23	10.0500	10.5500	10.0000	10.5000	+6.383%	6	568	-81.238%
2026-03-19	9.8700	9.8700	9.8700	9.8700	+1.127%	1	563	-80.041%
2026-03-13	9.7600	9.7600	9.7600	9.7600	+7.135%	1	564	-79.816%
2026-03-05	9.1100	9.1100	9.1100	9.1100	-7.041%	1	565	-78.375%
2026-02-25	9.8000	9.8500	9.7300	9.8000	-11.712%	6	559	-79.898%
2026-02-23	10.4000	11.1000	10.4000	11.1000	+21.311%	7	559	-82.252%
2026-02-20	9.1500	9.1500	9.1500	9.1500	+3.390%	10	559	-78.470%
2026-02-19	9.1000	9.1200	8.8500	8.8500	-0.225%	163	555	-77.740%
2026-02-18	8.9600	8.9600	8.8700	8.8700	-9.490%	2	505	-77.790%
2026-02-17	9.8000	9.8000	9.7800	9.8000	+7.930%	3	504	-79.898%
2026-02-12	9.0800	9.0800	9.0800	9.0800	+16.410%	3	504	-78.304%
2026-02-09	7.5000	7.8000	7.5000	7.8000	-10.857%	401	504	-74.744%
2026-02-06	9.0000	9.0000	8.7500	8.7500	-5.508%	2	139	-77.486%
2026-02-05	8.0000	9.2600	8.0000	9.2600	+26.849%	5	140	-78.726%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-8.176%	1	139	-73.014%
2026-02-03	7.6000	7.9500	7.6000	7.9500	+18.657%	5	139	-75.220%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+3.876%	1	137	-70.597%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-12.005%	1	136	-69.457%
2026-01-29	5.7700	7.3300	5.7700	7.3300	+51.134%	8	137	-73.124%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-10.185%	1	135	-59.381%
2026-01-22	5.5200	5.5200	5.3000	5.4000	-6.897%	10	134	-63.519%
2026-01-21	5.7900	5.8000	5.7900	5.8000	+8.818%	3	136	-66.034%
2026-01-20	5.1000	5.3500	5.1000	5.3300	+4.510%	4	134	-63.039%
2026-01-16	5.4200	5.4200	5.1000	5.1000	-1.923%	2	132	-61.373%
2026-01-14	5.2200	5.3000	5.1700	5.2000	0.000%	52	132	-62.115%
2026-01-13	5.2000	5.2000	5.2000	5.2000	+14.286%	50	141	-62.115%
2026-01-07	4.5500	4.5500	4.5500	4.5500	-11.650%	1	91	-56.703%
2026-01-06	5.1500	5.1500	5.1500	5.1500	-2.830%	1	91	-61.748%
2026-01-02	5.3500	5.3500	5.3000	5.3000	+16.484%	6	91	-62.830%
2025-12-30	4.5600	4.5600	4.5500	4.5500	-2.151%	6	91	-56.703%
2025-12-29	4.7000	4.7000	4.6500	4.6500	-5.870%	11	96	-57.634%
2025-12-22	4.9400	4.9400	4.9400	4.9400	-3.137%	1	95	-60.121%
2025-12-19	4.9000	5.1000	4.9000	5.1000	0.000%	12	95	-61.373%
2025-12-18	5.1000	5.1500	5.1000	5.1000	-9.414%	45	95	-61.373%
2025-12-15	5.6300	5.6300	5.6300	5.6300	+1.441%	20	95	-65.009%
2025-12-12	5.5500	5.5500	5.5500	5.5500	+2.778%	2	75	-64.505%
2025-12-10	5.4000	5.4000	5.4000	5.4000	+13.684%	1	73	-63.519%
2025-12-09	4.9500	4.9500	4.7500	4.7500	-10.377%	25	72	-58.526%
2025-12-03	5.3000	5.3000	5.3000	5.3000	+3.922%	55	58	-62.830%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-9.735%	1	3	-61.373%
2025-11-25	5.7000	5.7000	5.6500	5.6500	0.000%	2	2	-65.133%