Dark

MSFT20280121P270
MSFT Jan 21 2028 270.00 Put (MSFT280121P00270000)
option OPRA

EOD

Aug 3, 2026

5.79-14.853%(-1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.7900	5.7900	5.7900	5.7900	-14.853%	1	1,545	0.000%
2026-07-31	7.2500	7.4000	6.8000	6.8000	-4.895%	13	1,544	-14.853%
2026-07-30	7.0000	8.0000	6.9000	7.1500	-43.254%	28	1,544	-19.021%
2026-07-29	12.6000	12.6000	12.6000	12.6000	-1.486%	1	1,548	-54.048%
2026-07-28	12.7900	12.7900	12.7900	12.7900	-19.711%	1	1,548	-54.730%
2026-07-14	15.9000	15.9300	15.9000	15.9300	+6.913%	2	1,549	-63.653%
2026-07-13	14.8500	14.9000	14.8500	14.9000	-7.740%	17	1,549	-61.141%
2026-07-10	16.1000	16.2000	16.1000	16.1500	-5.056%	5	1,538	-64.149%
2026-07-09	17.0100	17.0100	17.0100	17.0100	+4.037%	4	1,533	-65.961%
2026-07-08	16.3500	16.3500	16.3500	16.3500	+9.000%	10	1,529	-64.587%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-5.956%	10	1,529	-61.400%
2026-07-06	15.9500	15.9500	15.9500	15.9500	-0.623%	8	1,529	-63.699%
2026-07-02	16.0000	16.0500	15.9500	16.0500	-0.311%	191	1,447	-63.925%
2026-07-01	16.2800	16.4000	16.0500	16.1000	-11.926%	132	1,447	-64.037%
2026-06-29	18.2800	18.2800	18.2800	18.2800	-3.024%	1	1,437	-68.326%
2026-06-26	20.1300	20.1300	18.8500	18.8500	-10.451%	257	1,436	-69.284%
2026-06-25	17.2500	21.1000	17.2500	21.0500	+23.099%	40	1,136	-72.494%
2026-06-22	17.0000	17.3500	17.0000	17.1000	+6.542%	20	1,135	-66.140%
2026-06-18	16.0500	16.0500	16.0500	16.0500	+0.438%	7	1,135	-63.925%
2026-06-17	15.9800	15.9800	15.9800	15.9800	+10.972%	1	1,135	-63.767%
2026-06-11	14.5500	14.5500	14.4000	14.4000	+21.008%	2	1,135	-59.792%
2026-06-09	12.0000	12.0000	11.9000	11.9000	+25.527%	2	1,135	-51.345%
2026-06-02	9.4800	9.4800	9.4800	9.4800	+22.323%	1	1,135	-38.924%
2026-06-01	7.3700	7.7500	7.3700	7.7500	-11.932%	13	1,134	-25.290%
2026-05-29	8.8000	8.8000	8.8000	8.8000	-20.000%	1	1,141	-34.205%
2026-05-26	11.2500	11.2500	11.0000	11.0000	+6.796%	220	1,142	-47.364%
2026-05-22	10.3000	10.3000	10.3000	10.3000	-0.866%	1	942	-43.786%
2026-05-15	10.3900	10.3900	10.3900	10.3900	-3.796%	10	943	-44.273%
2026-05-12	10.8000	10.8000	10.8000	10.8000	+4.449%	1	945	-46.389%
2026-05-08	10.4000	10.4000	10.3400	10.3400	+12.391%	3	944	-44.004%
2026-05-07	9.2000	9.2000	9.2000	9.2000	-8.911%	1	943	-37.065%
2026-05-05	10.1000	10.1200	10.1000	10.1000	-5.607%	66	944	-42.673%
2026-05-04	10.7000	10.7000	10.7000	10.7000	0.000%	21	881	-45.888%
2026-05-01	10.7000	10.7000	10.7000	10.7000	-13.710%	1	881	-45.888%
2026-04-30	11.9200	12.4000	11.8100	12.4000	+14.075%	3	881	-53.306%
2026-04-29	10.7500	10.8700	10.7500	10.8700	-9.038%	2	881	-46.734%
2026-04-16	11.9500	11.9500	11.9500	11.9500	-6.786%	1	880	-51.548%
2026-04-15	12.8200	12.8200	12.8200	12.8200	-16.861%	1	879	-54.836%
2026-04-14	15.4200	15.4200	15.4200	15.4200	-9.825%	1	880	-62.451%
2026-04-10	17.1000	17.1000	17.1000	17.1000	+2.090%	11	879	-66.140%
2026-04-09	16.7500	16.7500	16.7500	16.7500	+3.077%	800	868	-65.433%
2026-04-08	16.2500	16.2500	16.2500	16.2500	-16.922%	20	158	-64.369%
2026-03-30	19.7000	19.7000	19.5600	19.5600	+10.696%	4	158	-70.399%
2026-03-25	17.6700	17.6700	17.6700	17.6700	+19.553%	2	154	-67.233%
2026-03-16	14.7800	14.7800	14.7800	14.7800	+5.571%	1	152	-60.825%
2026-02-19	13.8500	14.0000	13.7500	14.0000	-6.667%	3	152	-58.643%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+6.762%	1	152	-61.400%
2026-02-13	13.9700	14.0500	13.9700	14.0500	+16.598%	5	148	-58.790%
2026-02-09	12.0500	12.0500	12.0500	12.0500	-12.044%	12	148	-51.950%
2026-02-06	14.1000	14.1000	13.7000	13.7000	-4.861%	11	136	-57.737%
2026-02-05	13.9700	14.4000	13.9700	14.4000	+27.434%	5	135	-59.792%
2026-02-04	11.4000	11.8000	11.3000	11.3000	-2.670%	5	135	-48.761%
2026-02-03	11.6100	11.6100	11.6100	11.6100	+12.938%	2	131	-50.129%
2026-02-02	10.2800	10.2800	10.2800	10.2800	+2.289%	1	131	-43.677%
2026-01-30	10.0500	10.0500	10.0500	10.0500	-10.107%	1	130	-42.388%
2026-01-29	8.9300	11.4200	8.9300	11.1800	+54.207%	11	129	-48.211%
2026-01-28	7.1000	7.2500	7.1000	7.2500	-2.685%	2	123	-20.138%
2026-01-26	7.4000	7.4500	7.4000	7.4500	+0.269%	6	121	-22.282%
2026-01-23	7.4300	7.4300	7.4300	7.4300	-13.805%	1	118	-22.073%
2026-01-22	8.6200	8.6200	8.6200	8.6200	-3.687%	2	117	-32.831%
2026-01-21	8.2000	8.9500	8.2000	8.9500	+14.013%	7	119	-35.307%
2026-01-16	8.2900	8.2900	7.8500	7.8500	+1.290%	2	119	-26.242%
2025-12-19	7.6000	7.7500	7.6000	7.7500	-6.627%	4	119	-25.290%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+1.591%	3	116	-30.241%
2025-12-10	8.0000	8.1700	8.0000	8.1700	+0.864%	4	116	-29.131%
2025-12-03	8.0000	8.1000	7.9100	8.1000	+2.532%	5	114	-28.519%
2025-11-26	8.2000	8.2000	7.9000	7.9000	+5.333%	16	95	-26.709%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+2.740%	1	95	-22.800%
2025-11-14	7.3000	7.3000	7.3000	7.3000	+6.569%	2	95	-20.685%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+3.008%	1	94	-15.474%
2025-11-11	6.8500	6.8500	6.6500	6.6500	-13.748%	4	93	-12.932%
2025-11-07	7.4700	7.7100	7.4700	7.7100	+4.898%	6	93	-24.903%
2025-11-06	6.9700	7.3500	6.9700	7.3500	+14.844%	5	91	-21.224%
2025-11-05	6.4000	6.4000	6.4000	6.4000	-0.775%	1	87	-9.531%
2025-11-04	6.6100	6.6100	6.4500	6.4500	+7.500%	2	86	-10.233%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+7.143%	1	84	-3.500%
2025-10-29	5.5500	5.6000	5.5500	5.6000	-16.418%	2	84	+3.393%
2025-10-16	6.7000	6.7000	6.7000	6.7000	+7.200%	1	84	-13.582%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+11.607%	3	84	-7.360%
2025-10-03	5.6000	5.6000	5.6000	5.6000	-4.110%	1	81	+3.393%
2025-09-24	5.7500	5.9000	5.7000	5.8400	+3.180%	10	81	-0.856%
2025-09-23	5.6600	5.6600	5.6600	5.6600	0.000%	76	0	+2.297%