Dark

MSFT20280121P250
MSFT Jan 21 2028 250.00 Put (MSFT280121P00250000)
option OPRA

EOD

Sep 28, 2026

2.38+1.277%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3800	2.3800	2.3800	2.3800	+1.277%	1	7,669	0.000%
2026-09-25	2.4000	2.5500	2.3500	2.3500	-9.615%	528	7,669	+1.277%
2026-09-24	2.7600	2.7600	2.6000	2.6000	-10.035%	51	7,908	-8.462%
2026-09-18	2.8900	2.8900	2.8900	2.8900	+4.332%	2	7,958	-17.647%
2026-09-15	2.7700	2.7700	2.7700	2.7700	-7.667%	2	7,956	-14.079%
2026-09-14	3.0000	3.0000	3.0000	3.0000	+4.895%	1	7,956	-20.667%
2026-09-11	2.9000	3.1100	2.8600	2.8600	0.000%	53	7,956	-16.783%
2026-09-09	2.8600	2.8600	2.8600	2.8600	+5.926%	1	7,908	-16.783%
2026-09-03	2.5000	2.7000	2.5000	2.7000	-15.625%	5	7,909	-11.852%
2026-09-01	3.2000	3.2000	3.2000	3.2000	+8.475%	2	7,912	-25.625%
2026-08-31	2.9500	2.9500	2.9500	2.9500	-1.667%	1	7,912	-19.322%
2026-08-28	3.0000	3.0000	3.0000	3.0000	-7.692%	7	7,913	-20.667%
2026-08-27	3.3000	3.3000	3.2500	3.2500	0.000%	4	7,908	-26.769%
2026-08-26	3.4500	3.5500	3.0000	3.2500	-18.136%	5,644	7,908	-26.769%
2026-08-17	3.8000	3.9900	3.8000	3.9700	+10.278%	7	2,642	-40.050%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-2.703%	2	2,639	-33.889%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-3.141%	1	2,638	-35.676%
2026-08-12	3.8000	3.8200	3.8000	3.8200	+1.867%	5	2,639	-37.696%
2026-08-10	4.6700	4.6700	3.6500	3.7500	-8.537%	4	2,635	-36.533%
2026-08-07	4.1500	4.1500	4.1000	4.1000	-7.449%	6	2,637	-41.951%
2026-08-06	4.4300	4.4300	4.4300	4.4300	-0.225%	1	2,637	-46.275%
2026-08-05	4.4400	4.5000	4.4400	4.4400	+8.293%	55	2,638	-46.396%
2026-08-04	4.5000	4.5000	4.1000	4.1000	-9.890%	11	2,634	-41.951%
2026-08-03	4.0000	4.5500	4.0000	4.5500	-4.211%	20	2,639	-47.692%
2026-07-31	4.6800	5.4000	4.6800	4.7500	-6.863%	5	2,652	-49.895%
2026-07-30	5.3400	5.3400	4.9500	5.1000	-43.646%	28	2,652	-53.333%
2026-07-29	9.2500	9.2500	8.7500	9.0500	-4.837%	107	2,641	-73.702%
2026-07-28	9.1800	9.6700	9.1800	9.5100	-0.731%	19	2,707	-74.974%
2026-07-27	9.9800	10.4500	9.5500	9.5800	-12.909%	18	2,702	-75.157%
2026-07-24	11.0000	11.0000	11.0000	11.0000	-5.983%	3	2,709	-78.364%
2026-07-23	11.5000	11.7000	11.4500	11.7000	+6.364%	179	2,709	-79.658%
2026-07-22	11.0000	11.0000	11.0000	11.0000	+10.000%	1	2,530	-78.364%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+0.503%	1	2,529	-76.200%
2026-07-20	10.9000	11.0000	9.9500	9.9500	-8.716%	9	2,528	-76.080%
2026-07-17	10.9000	10.9000	10.9000	10.9000	+8.458%	1	2,529	-78.165%
2026-07-16	10.0500	10.0500	10.0500	10.0500	-14.831%	1	2,529	-76.318%
2026-07-14	12.8000	12.8500	11.8000	11.8000	+4.889%	164	2,529	-79.831%
2026-07-13	11.2500	11.2500	11.1800	11.2500	-5.858%	90	2,391	-78.844%
2026-07-10	11.9500	11.9500	11.9200	11.9500	-3.629%	72	2,391	-80.084%
2026-07-09	12.4000	12.4000	12.4000	12.4000	+4.818%	3	2,386	-80.806%
2026-07-08	11.7000	12.0000	11.7000	11.8300	+2.870%	15	2,383	-79.882%
2026-07-07	11.3000	11.5000	11.3000	11.5000	-4.959%	13	2,394	-79.304%
2026-07-06	12.0000	12.1000	12.0000	12.1000	+2.110%	8	2,391	-80.331%
2026-07-02	11.6500	11.8500	11.6500	11.8500	-1.496%	3	2,383	-79.916%
2026-07-01	11.9500	12.0300	11.9500	12.0300	-5.276%	23	2,383	-80.216%
2026-06-30	13.0100	13.0100	12.6300	12.7000	-6.480%	3	2,383	-81.260%
2026-06-29	11.9200	13.5800	11.9200	13.5800	+0.221%	15	2,381	-82.474%
2026-06-26	13.9900	14.1800	12.9400	13.5500	-11.726%	28	2,373	-82.435%
2026-06-25	13.6000	15.6500	13.6000	15.3500	+25.820%	387	2,354	-84.495%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+0.826%	1	2,248	-80.492%
2026-06-23	12.1000	12.1000	12.1000	12.1000	-5.098%	5	2,247	-80.331%
2026-06-22	12.6500	12.7500	12.6500	12.7500	+5.809%	22	2,242	-81.333%
2026-06-18	12.0500	12.0500	12.0500	12.0500	+11.574%	2	1,246	-80.249%
2026-06-17	11.0000	11.0000	10.8000	10.8000	-1.818%	1,201	1,246	-77.963%
2026-06-12	11.0000	11.2500	11.0000	11.0000	+1.852%	53	1,246	-78.364%
2026-06-11	10.0500	10.8900	10.0500	10.8000	+12.500%	5	1,215	-77.963%
2026-06-10	9.6000	9.6000	9.6000	9.6000	+24.675%	11	1,214	-75.208%
2026-06-04	7.6000	7.7000	7.6000	7.7000	+37.500%	2	1,219	-69.091%
2026-06-01	6.0000	6.0000	5.5000	5.6000	-22.545%	24	1,219	-57.500%
2026-05-28	7.3000	7.3000	7.2300	7.2300	-12.576%	31	1,222	-67.082%
2026-05-26	8.1500	8.2700	8.1500	8.2700	+4.684%	67	1,251	-71.221%
2026-05-22	7.9000	7.9500	7.9000	7.9000	+3.675%	44	1,195	-69.873%
2026-05-21	7.6200	7.6200	7.6200	7.6200	+0.927%	1	1,175	-68.766%
2026-05-15	7.5000	7.8100	6.9400	7.5500	+0.801%	40	1,175	-68.477%
2026-05-06	7.8600	7.8600	7.4900	7.4900	-7.759%	11	1,148	-68.224%
2026-05-05	7.7500	8.1200	7.7500	8.1200	+0.870%	13	1,148	-70.690%
2026-05-01	8.0500	8.0500	8.0500	8.0500	-7.258%	2	1,148	-70.435%
2026-04-30	8.9000	8.9000	8.6800	8.6800	+6.503%	4	1,148	-72.581%
2026-04-27	8.1500	8.1500	8.1500	8.1500	-4.678%	2	1,148	-70.798%
2026-04-24	8.9300	8.9300	8.5500	8.5500	-6.044%	2	1,150	-72.164%
2026-04-23	8.6000	9.1000	8.6000	9.1000	+9.639%	7	1,151	-73.846%
2026-04-21	8.4500	8.4500	8.3000	8.3000	-1.659%	3	1,147	-71.325%
2026-04-20	9.1000	9.1000	8.4400	8.4400	+0.476%	4	1,147	-71.801%
2026-04-17	8.4000	8.4000	8.4000	8.4000	-6.667%	1	1,146	-71.667%
2026-04-16	9.0400	9.4500	9.0000	9.0000	-8.629%	15	1,147	-73.556%
2026-04-15	10.6500	10.6500	9.8500	9.8500	-14.348%	7	1,160	-75.838%
2026-04-14	11.5200	11.5200	11.5000	11.5000	-6.732%	15	1,155	-79.304%
2026-04-13	12.6500	12.6500	12.3300	12.3300	-3.972%	11	1,140	-80.697%
2026-04-09	11.7500	13.3000	11.7500	12.8400	-4.393%	13	1,129	-81.464%
2026-04-07	13.4500	13.4500	13.2500	13.4300	+1.742%	212	1,127	-82.278%
2026-04-06	13.0500	13.2000	13.0500	13.2000	-0.752%	7	951	-81.970%
2026-04-02	13.3000	13.3000	13.3000	13.3000	-12.787%	1	944	-82.105%
2026-03-30	14.9600	15.2500	14.9600	15.2500	-1.929%	3	944	-84.393%
2026-03-27	15.8000	15.8000	15.5500	15.5500	+11.470%	17	941	-84.695%
2026-03-26	13.1200	13.9500	13.1200	13.9500	+7.722%	6	940	-82.939%
2026-03-25	12.9500	12.9500	12.9500	12.9500	-1.296%	1	935	-81.622%
2026-03-24	13.4200	13.4200	13.1200	13.1200	+7.984%	2	935	-81.860%
2026-03-23	11.8500	12.1500	11.7000	12.1500	+1.250%	8	933	-80.412%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+7.623%	2	933	-80.167%
2026-03-18	10.8500	11.2500	10.8500	11.1500	+4.695%	7	931	-78.655%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-2.294%	1	925	-77.653%
2026-03-16	11.1000	11.1000	10.9000	10.9000	-0.909%	6	926	-78.165%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+5.769%	1	921	-78.364%
2026-03-12	10.5600	10.5600	10.4000	10.4000	-4.147%	2	920	-77.115%
2026-03-11	10.6400	10.8500	10.6400	10.8500	+2.358%	4	920	-78.065%
2026-03-10	10.3900	10.6000	10.3900	10.6000	-0.469%	11	918	-77.547%
2026-03-06	10.6500	10.6500	10.6500	10.6500	-1.389%	2	907	-77.653%
2026-03-05	10.8000	10.8000	10.8000	10.8000	+2.857%	1	907	-77.963%
2026-03-04	11.1000	11.1000	10.5000	10.5000	-9.091%	16	906	-77.333%
2026-03-02	11.6500	11.8000	11.4500	11.5500	-3.104%	5	901	-79.394%
2026-02-27	11.9200	11.9200	11.9200	11.9200	+5.300%	5	897	-80.034%
2026-02-26	11.1500	11.3200	11.1500	11.3200	-11.216%	3	892	-78.975%
2026-02-24	12.5000	12.7500	12.5000	12.7500	0.000%	2	891	-81.333%
2026-02-23	11.8500	12.7500	11.8500	12.7500	+15.909%	17	890	-81.333%
2026-02-19	10.4700	11.0000	10.4000	11.0000	+5.263%	112	884	-78.364%
2026-02-18	10.6000	10.6000	10.2600	10.4500	-5.515%	9	823	-77.225%
2026-02-17	11.2000	11.2000	10.8000	11.0600	+2.884%	7	818	-78.481%
2026-02-13	10.7000	10.7500	10.5300	10.7500	+1.415%	152	660	-77.860%
2026-02-12	10.2500	10.6000	10.2500	10.6000	+16.484%	7	660	-77.547%
2026-02-10	8.9500	9.1000	8.9500	9.1000	+0.552%	15	653	-73.846%
2026-02-09	9.9000	10.0100	9.0500	9.0500	-12.560%	6	657	-73.702%
2026-02-06	10.6300	10.6700	10.3500	10.3500	-5.909%	5	662	-77.005%
2026-02-05	10.5400	11.0000	9.5000	11.0000	+29.412%	34	657	-78.364%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-8.009%	1	629	-72.000%
2026-02-03	8.5000	9.2400	8.5000	9.2400	+23.036%	7	628	-74.242%
2026-02-02	7.5100	7.5100	7.5100	7.5100	-5.057%	2	621	-68.309%
2026-01-30	7.3700	7.9100	7.3700	7.9100	-2.586%	21	619	-69.912%
2026-01-29	8.0000	8.5000	8.0000	8.1200	+57.670%	520	638	-70.690%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-11.207%	1	137	-53.786%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-9.657%	1	138	-58.966%
2026-01-22	6.4200	6.4200	6.4200	6.4200	-8.286%	1	137	-62.928%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+8.359%	1	138	-66.000%
2026-01-20	6.4600	6.4600	6.4600	6.4600	+1.893%	1	138	-63.158%
2026-01-15	6.3500	6.3500	6.3300	6.3400	+24.314%	3	137	-62.461%
2026-01-07	5.1000	5.1000	5.1000	5.1000	-17.208%	1	135	-53.333%
2026-01-02	6.1600	6.1600	6.1600	6.1600	+14.074%	1	135	-61.364%
2025-12-29	5.4000	5.4000	5.4000	5.4000	-7.692%	1	134	-55.926%
2025-12-18	5.8500	5.9000	5.8500	5.8500	-10.276%	55	135	-59.316%
2025-12-16	6.5200	6.5200	6.5200	6.5200	+0.773%	1	143	-63.497%
2025-12-15	6.5300	6.5300	6.4700	6.4700	+2.698%	21	142	-63.215%
2025-12-11	6.3000	6.3000	6.3000	6.3000	-2.022%	3	128	-62.222%
2025-12-10	6.0000	6.4300	6.0000	6.4300	+12.807%	56	128	-62.986%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-6.710%	1	72	-58.246%
2025-12-03	6.5000	6.5000	6.1100	6.1100	-1.133%	11	71	-61.047%
2025-11-26	6.1800	6.1800	6.1800	6.1800	-7.761%	6	61	-61.489%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+0.752%	1	61	-64.478%
2025-11-24	6.7500	7.0500	6.6400	6.6500	-5.674%	4	62	-64.211%
2025-11-21	7.0700	7.5000	6.8500	7.0500	-0.704%	32	60	-66.241%
2025-11-20	6.3000	7.1000	6.3000	7.1000	+11.811%	7	48	-66.479%
2025-11-19	6.1500	6.5500	6.1500	6.3500	-4.079%	8	45	-62.520%
2025-11-18	6.0500	6.6200	6.0500	6.6200	+21.468%	12	42	-64.048%
2025-11-17	5.6000	5.6000	5.4500	5.4500	+4.808%	3	35	-56.330%
2025-11-14	5.2000	5.2000	5.2000	5.2000	-6.137%	1	33	-54.231%
2025-11-13	5.2000	5.5400	5.2000	5.5400	+6.538%	22	32	-57.040%
2025-11-12	5.4100	5.4100	5.2000	5.2000	-1.887%	4	23	-54.231%
2025-11-11	5.3000	5.3000	5.3000	5.3000	-0.935%	6	20	-55.094%
2025-11-10	5.2900	5.3500	5.2900	5.3500	0.000%	21	20	-55.514%