Dark

MSFT20280121P260
MSFT Jan 21 2028 260.00 Put (MSFT280121P00260000)
option OPRA

EOD

Sep 25, 2026

2.71-20.528%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.7100	2.7100	2.7100	2.7100	-20.528%	1	934	0.000%
2026-09-15	3.4100	3.4100	3.4100	3.4100	+10.000%	1	933	-20.528%
2026-09-14	3.1000	3.1000	3.1000	3.1000	0.000%	1	934	-12.581%
2026-09-03	3.1000	3.1000	3.1000	3.1000	-11.175%	1	935	-12.581%
2026-08-31	3.4900	3.4900	3.4900	3.4900	-16.307%	4	936	-22.350%
2026-08-26	4.1700	4.1700	4.1700	4.1700	-6.292%	1	940	-35.012%
2026-08-25	4.4500	4.4500	4.4500	4.4500	-2.838%	4	939	-39.101%
2026-08-17	4.5800	4.5800	4.5800	4.5800	+1.778%	2	935	-40.830%
2026-08-12	4.3500	4.5000	4.3500	4.5000	+0.446%	16	933	-39.778%
2026-08-11	4.4500	4.4800	4.4500	4.4800	+5.412%	27	949	-39.509%
2026-08-10	4.7000	4.7000	4.2500	4.2500	-9.574%	2	933	-36.235%
2026-08-07	4.8800	5.1000	4.7000	4.7000	-4.082%	52	933	-42.340%
2026-08-05	5.0500	5.0500	4.9000	4.9000	-1.804%	6	935	-44.694%
2026-08-04	5.0100	5.0100	4.9900	4.9900	-3.854%	2	932	-45.691%
2026-08-03	5.0000	5.1900	5.0000	5.1900	-17.619%	4	930	-47.784%
2026-07-31	6.1000	6.3000	5.8700	6.3000	+3.279%	113	930	-56.984%
2026-07-30	6.7500	6.7500	5.7600	6.1000	-49.587%	41	870	-55.574%
2026-07-27	12.3500	12.3500	12.1000	12.1000	+0.833%	2	852	-77.603%
2026-07-21	11.5000	12.0000	11.5000	12.0000	-4.000%	35	852	-77.417%
2026-07-15	13.6000	13.7000	12.5000	12.5000	-8.759%	133	817	-78.320%
2026-07-14	13.7500	13.9000	13.7000	13.7000	+1.481%	4	724	-80.219%
2026-07-10	13.7500	13.7500	13.5000	13.5000	-4.255%	32	722	-79.926%
2026-07-09	14.1000	14.1000	14.1000	14.1000	+0.714%	1	701	-80.780%
2026-07-08	13.8500	14.0000	13.8500	14.0000	+1.083%	2	700	-80.643%
2026-07-01	13.8500	13.8500	13.8500	13.8500	-13.438%	17	699	-80.433%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-13.514%	1	682	-83.063%
2026-06-25	16.4500	18.5000	16.4500	18.5000	+24.663%	42	682	-85.351%
2026-06-22	14.9500	15.0300	14.3900	14.8400	+5.248%	59	666	-81.739%
2026-06-18	13.9300	14.1000	13.9300	14.1000	+24.779%	3	653	-80.780%
2026-06-15	11.3000	11.3000	11.3000	11.3000	-11.024%	1	653	-76.018%
2026-06-12	13.0100	13.0100	12.7000	12.7000	+39.560%	2	653	-78.661%
2026-06-03	9.2000	9.2000	9.1000	9.1000	+38.931%	2	652	-70.220%
2026-06-01	6.5500	6.5500	6.5500	6.5500	-12.433%	10	652	-58.626%
2026-05-29	7.4800	7.4800	7.4800	7.4800	-10.633%	28	662	-63.770%
2026-05-28	7.3000	8.3700	7.3000	8.3700	-11.895%	30	690	-67.622%
2026-05-26	9.5000	9.5500	9.5000	9.5000	+1.279%	40	662	-71.474%
2026-05-18	9.3800	9.3800	9.3800	9.3800	-1.263%	1	642	-71.109%
2026-05-11	9.5000	9.9000	9.5000	9.5000	-4.137%	34	643	-71.474%
2026-04-24	9.9400	9.9400	9.9100	9.9100	-6.066%	71	654	-72.654%
2026-04-16	10.5500	10.5500	10.5500	10.5500	-21.852%	1	612	-74.313%
2026-04-14	13.2000	13.5000	13.2000	13.5000	-6.961%	2	613	-79.926%
2026-04-13	14.5100	14.5100	14.5100	14.5100	-3.588%	1	614	-81.323%
2026-04-10	15.0500	15.0500	15.0500	15.0500	+2.381%	1	614	-81.993%
2026-04-09	14.7000	14.7000	14.7000	14.7000	+4.255%	10	614	-81.565%
2026-04-08	13.9900	14.1000	13.9900	14.1000	-7.359%	5	614	-80.780%
2026-04-02	15.1200	15.2200	15.1200	15.2200	+0.462%	2	618	-82.194%
2026-03-31	15.1500	15.1500	15.1500	15.1500	-12.680%	1	618	-82.112%
2026-03-27	17.3500	17.3500	17.3500	17.3500	+15.129%	4	617	-84.380%
2026-03-24	15.1000	15.1000	15.0700	15.0700	+11.630%	3	613	-82.017%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+8.000%	1	611	-79.926%
2026-03-11	12.0000	12.5000	12.0000	12.5000	+4.690%	7	611	-78.320%
2026-03-10	11.9400	11.9400	11.9400	11.9400	-4.861%	1	609	-77.303%
2026-03-09	12.9000	12.9000	12.3000	12.5500	-4.708%	5	609	-78.406%
2026-03-02	13.1700	13.1700	13.1700	13.1700	+4.524%	1	609	-79.423%
2026-02-19	12.0500	12.6000	12.0200	12.6000	+6.780%	7	608	-78.492%
2026-02-11	11.5000	11.9500	11.5000	11.8000	+12.381%	8	602	-77.034%
2026-02-10	10.5000	10.5000	10.5000	10.5000	+1.449%	3	599	-74.190%
2026-02-09	11.1000	11.1000	10.3500	10.3500	-13.025%	22	596	-73.816%
2026-02-06	12.0500	12.1500	11.9000	11.9000	+1.709%	7	599	-77.227%
2026-02-05	10.9500	11.7000	10.9500	11.7000	+17.000%	2	603	-76.838%
2026-02-04	10.0000	10.0000	10.0000	10.0000	0.000%	1	603	-72.900%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+13.636%	1	603	-72.900%
2026-02-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	602	-69.205%
2026-01-30	8.6000	8.8500	8.6000	8.7500	-8.377%	24	602	-69.029%
2026-01-29	9.2500	9.7500	9.2500	9.5500	+51.587%	5	578	-71.623%
2026-01-28	6.3000	6.3000	6.3000	6.3000	-22.699%	1	574	-56.984%
2026-01-21	8.1500	8.1500	8.1500	8.1500	+18.116%	2	574	-66.748%
2026-01-13	6.9000	6.9000	6.9000	6.9000	+4.072%	1	574	-60.725%
2026-01-06	6.6300	6.6300	6.6300	6.6300	+7.455%	1	574	-59.125%
2025-12-31	6.1700	6.1700	6.1700	6.1700	+0.653%	1	573	-56.078%
2025-12-29	6.1300	6.1300	6.1300	6.1300	-1.920%	1	573	-55.791%
2025-12-26	6.2700	6.2700	6.2500	6.2500	-5.732%	110	573	-56.640%
2025-12-22	6.5900	6.6300	6.5900	6.6300	-2.500%	2	573	-59.125%
2025-12-19	6.7500	6.8000	6.7500	6.8000	-8.108%	6	571	-60.147%
2025-12-16	7.4000	7.4000	7.4000	7.4000	+0.407%	1	570	-63.378%
2025-12-15	7.3700	7.3700	7.3700	7.3700	-3.026%	1	570	-63.229%
2025-12-12	7.2000	7.6000	7.2000	7.6000	+6.892%	11	569	-64.342%
2025-12-10	7.0000	7.1100	7.0000	7.1100	+3.193%	2	558	-61.885%
2025-12-05	7.0000	7.1500	6.8500	6.8900	-0.863%	357	556	-60.668%
2025-12-03	7.5000	7.5000	6.9500	6.9500	+1.460%	6	321	-61.007%
2025-12-01	6.8500	6.8500	6.8500	6.8500	-14.375%	1	321	-60.438%
2025-11-21	8.4500	8.4500	7.9000	8.0000	+8.844%	4	321	-66.125%
2025-11-19	7.1500	7.3500	7.1500	7.3500	+4.850%	2	320	-63.129%
2025-11-18	6.7000	7.5200	6.7000	7.0100	+19.829%	13	319	-61.341%
2025-11-11	6.0000	6.0000	5.8500	5.8500	-7.874%	4	310	-53.675%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-6.618%	1	307	-57.323%
2025-11-07	6.7600	6.8000	6.7600	6.8000	+7.595%	12	307	-60.147%
2025-11-06	6.0000	6.4000	6.0000	6.3200	+10.877%	140	299	-57.120%
2025-11-05	5.5000	5.7000	5.5000	5.7000	-0.870%	4	286	-52.456%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+3.604%	1	287	-52.870%
2025-10-31	5.5500	5.6500	5.5100	5.5500	+6.731%	13	288	-51.171%
2025-10-30	4.9500	5.2000	4.9500	5.2000	+5.051%	3	277	-47.885%
2025-10-29	4.8500	4.9500	4.8500	4.9500	+4.211%	12	276	-45.253%
2025-10-28	4.5500	4.7500	4.3700	4.7500	-1.042%	61	275	-42.947%
2025-10-27	4.7000	4.9000	4.7000	4.8000	-5.882%	61	260	-43.542%
2025-10-23	5.0500	5.1000	5.0500	5.1000	-2.857%	11	260	-46.863%
2025-10-22	5.0000	5.2500	5.0000	5.2500	0.000%	57	260	-48.381%
2025-10-20	5.3000	5.3000	5.2500	5.2500	-6.250%	111	258	-48.381%
2025-10-17	5.6000	5.6000	5.6000	5.6000	-7.895%	1	258	-51.607%
2025-10-16	5.4600	6.0800	5.4600	6.0800	+7.611%	87	258	-55.428%
2025-10-14	5.6500	5.6500	5.6500	5.6500	+2.727%	1	180	-52.035%
2025-10-13	5.4000	5.5100	5.4000	5.5000	-2.655%	6	180	-50.727%
2025-10-10	5.5500	5.6500	5.4500	5.6500	+7.008%	6	179	-52.035%
2025-10-09	5.2500	5.2800	5.2500	5.2800	+10.000%	111	176	-48.674%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-5.325%	10	165	-43.542%
2025-10-07	5.0000	5.0700	5.0000	5.0700	+5.625%	2	160	-46.548%
2025-10-06	4.9100	4.9100	4.7000	4.8000	-2.041%	4	160	-43.542%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-2.000%	50	162	-44.694%
2025-10-02	5.0000	5.1500	5.0000	5.0000	+4.167%	53	166	-45.800%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-4.000%	2	165	-43.542%
2025-09-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	163	-45.800%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-1.961%	2	162	-45.800%
2025-09-24	5.0100	5.1000	5.0100	5.1000	+1.796%	41	160	-46.863%
2025-09-23	4.9800	5.0700	4.7000	5.0100	0.000%	252	0	-45.908%