Dark

MSFT20280121P280
MSFT Jan 21 2028 280.00 Put (MSFT280121P00280000)
option OPRA

EOD

Sep 22, 2026

4.40-1.786%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.4000	4.4000	4.4000	4.4000	-1.786%	10	1,250	0.000%
2026-09-21	4.4800	4.4800	4.4800	4.4800	+4.673%	15	1,250	-1.786%
2026-09-14	4.2800	4.2800	4.2800	4.2800	-8.936%	1	1,257	+2.804%
2026-09-11	4.7000	4.7000	4.7000	4.7000	-3.093%	2	1,257	-6.383%
2026-09-09	4.8500	4.8500	4.8500	4.8500	+15.476%	1	1,259	-9.278%
2026-09-03	4.2700	4.2900	4.2000	4.2000	-13.758%	4	1,259	+4.762%
2026-08-31	4.8700	4.8700	4.8700	4.8700	+1.458%	1	1,260	-9.651%
2026-08-28	4.8000	4.8000	4.8000	4.8000	-21.311%	2	1,261	-8.333%
2026-08-24	6.1000	6.1000	6.1000	6.1000	-6.154%	15	1,261	-27.869%
2026-08-21	6.5000	6.5000	6.5000	6.5000	+11.111%	2	1,261	-32.308%
2026-08-14	5.6900	5.8500	5.6900	5.8500	-3.306%	4	1,259	-24.786%
2026-08-13	6.0500	6.0500	6.0500	6.0500	+0.666%	1	1,260	-27.273%
2026-08-12	6.0100	6.0100	6.0100	6.0100	-1.151%	1	1,260	-26.789%
2026-08-11	6.0800	6.0800	6.0800	6.0800	+4.288%	1	1,260	-27.632%
2026-08-10	6.9800	6.9800	5.8300	5.8300	-8.189%	3	1,260	-24.528%
2026-08-07	6.5500	6.5500	6.3500	6.3500	-5.224%	2	1,258	-30.709%
2026-08-04	6.7000	6.7000	6.7000	6.7000	-1.903%	2	1,259	-34.328%
2026-08-03	6.8000	6.8600	6.8000	6.8300	-14.944%	4	1,259	-35.578%
2026-07-31	8.1000	8.5000	8.0300	8.0300	-3.019%	30	1,257	-45.205%
2026-07-30	8.4000	8.4000	8.1500	8.2800	-43.940%	98	1,230	-46.860%
2026-07-28	15.1500	15.1500	14.7700	14.7700	-9.939%	20	1,304	-70.210%
2026-07-27	16.6500	16.6500	16.4000	16.4000	+2.821%	2	1,294	-73.171%
2026-07-21	15.9500	15.9500	15.9500	15.9500	+1.592%	1	1,294	-72.414%
2026-07-20	15.8000	15.8000	15.7000	15.7000	-0.633%	10	1,294	-71.975%
2026-07-16	16.9500	16.9500	15.8000	15.8000	-8.140%	101	1,289	-72.152%
2026-07-15	17.2000	17.2500	17.2000	17.2000	-9.235%	18	1,190	-74.419%
2026-07-14	18.9500	18.9500	18.9500	18.9500	+2.156%	5	1,174	-76.781%
2026-07-10	18.5500	18.5500	18.5500	18.5500	+3.689%	1	1,169	-76.280%
2026-07-07	17.4000	17.8900	17.4000	17.8900	-3.035%	11	1,168	-75.405%
2026-07-06	18.6000	19.0000	18.3500	18.4500	-0.539%	48	1,168	-76.152%
2026-07-01	18.7500	18.7500	18.5500	18.5500	-7.940%	30	1,127	-76.280%
2026-06-30	20.3200	20.3200	20.1500	20.1500	-4.502%	70	1,127	-78.164%
2026-06-29	21.1000	21.1000	21.1000	21.1000	-4.091%	1	1,080	-79.147%
2026-06-26	22.0000	22.0000	22.0000	22.0000	-5.983%	2	1,079	-80.000%
2026-06-25	21.7500	24.1500	21.7500	23.4000	+16.708%	359	1,079	-81.197%
2026-06-22	19.6000	20.0500	19.6000	20.0500	+21.515%	103	767	-78.055%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+4.828%	3	711	-73.333%
2026-06-15	15.7400	15.7400	15.7400	15.7400	-7.139%	1	711	-72.046%
2026-06-11	16.9500	16.9500	16.9500	16.9500	+21.071%	1	710	-74.041%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+7.116%	1	709	-68.571%
2026-06-08	13.0700	13.0700	13.0700	13.0700	+46.854%	2	708	-66.335%
2026-06-01	8.9000	8.9000	8.9000	8.9000	-9.828%	28	708	-50.562%
2026-05-29	10.0000	10.0000	9.6900	9.8700	-22.770%	72	736	-55.420%
2026-05-27	12.7800	12.7800	12.7800	12.7800	-0.545%	2	683	-65.571%
2026-05-14	13.2500	13.2500	12.8500	12.8500	+1.181%	2	683	-65.759%
2026-05-11	12.7000	12.7000	12.7000	12.7000	+15.036%	1	682	-65.354%
2026-05-07	11.0400	11.0400	11.0400	11.0400	-4.910%	1	682	-60.145%
2026-05-05	11.6000	11.6100	11.6000	11.6100	-8.583%	14	682	-62.102%
2026-05-01	12.7000	12.7000	12.7000	12.7000	-3.495%	1	671	-65.354%
2026-04-27	13.1500	13.3000	13.1500	13.1600	+9.031%	20	671	-66.565%
2026-04-22	12.0900	12.0900	12.0700	12.0700	-3.440%	20	671	-63.546%
2026-04-21	13.2800	13.2800	12.5000	12.5000	-7.749%	2	673	-64.800%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-10.384%	1	673	-67.528%
2026-04-15	14.6200	15.1200	14.6200	15.1200	-12.093%	2	673	-70.899%
2026-04-14	17.2000	17.2000	17.2000	17.2000	-8.267%	1	673	-74.419%
2026-04-13	18.7000	18.7500	18.7000	18.7500	-5.779%	14	673	-76.533%
2026-04-10	19.9000	19.9000	19.8500	19.9000	-2.211%	11	669	-77.889%
2026-04-09	20.3500	20.3500	20.3500	20.3500	+12.307%	5	669	-78.378%
2026-04-08	18.1200	18.1200	18.1200	18.1200	-8.945%	1	664	-75.717%
2026-04-02	19.9000	19.9000	19.9000	19.9000	-1.339%	1	663	-77.889%
2026-04-01	20.0000	20.1700	20.0000	20.1700	+0.850%	2	663	-78.185%
2026-03-31	19.9300	20.0000	19.9300	20.0000	-10.434%	2	663	-78.000%
2026-03-30	22.2000	22.3300	22.2000	22.3300	+7.822%	3	661	-80.296%
2026-03-26	19.8300	20.7100	19.8300	20.7100	+3.137%	4	661	-78.754%
2026-03-25	19.3500	20.1000	19.3500	20.0800	+1.671%	10	661	-78.088%
2026-03-24	19.0000	19.7500	19.0000	19.7500	+17.560%	307	659	-77.722%
2026-03-19	17.2500	17.2500	16.8000	16.8000	+3.067%	235	353	-73.810%
2026-03-16	16.3000	16.3000	16.3000	16.3000	+1.558%	3	128	-73.006%
2026-03-05	16.0200	16.0500	16.0200	16.0500	-5.588%	36	128	-72.586%
2026-02-26	16.8500	17.0300	16.8500	17.0000	-0.410%	4	92	-74.118%
2026-02-25	17.0700	17.0700	17.0700	17.0700	-10.628%	1	88	-74.224%
2026-02-23	19.1000	19.1000	19.1000	19.1000	+20.886%	1	88	-76.963%
2026-02-19	15.8000	15.8500	15.7000	15.8000	-1.863%	32	89	-72.152%
2026-02-18	16.1000	16.1000	16.1000	16.1000	-3.823%	1	74	-72.671%
2026-02-17	16.7400	16.7400	16.7400	16.7400	+5.482%	1	74	-73.716%
2026-02-13	15.8800	15.8800	15.8400	15.8700	+15.251%	5	72	-72.275%
2026-02-10	13.3500	13.7700	13.3500	13.7700	-0.217%	5	72	-68.046%
2026-02-09	14.7000	14.7000	13.8000	13.8000	-11.538%	12	69	-68.116%
2026-02-06	16.4300	16.4300	15.6000	15.6000	+0.971%	5	57	-71.795%
2026-02-05	15.8800	15.8800	15.2000	15.4500	+18.391%	12	56	-71.521%
2026-02-04	12.8700	13.0500	12.8700	13.0500	+9.114%	3	48	-66.284%
2026-02-02	11.5500	11.9600	11.3500	11.9600	+4.000%	7	47	-63.211%
2026-01-30	11.2500	11.5000	11.2500	11.5000	-9.449%	6	42	-61.739%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+53.012%	1	38	-65.354%
2026-01-28	7.9500	8.3000	7.9500	8.3000	-2.924%	3	37	-46.988%
2026-01-26	8.4500	8.5500	8.3500	8.5500	-0.581%	10	36	-48.538%
2026-01-23	8.5500	8.6100	8.5000	8.6000	-12.867%	10	36	-48.837%
2026-01-22	9.8700	9.8700	9.8700	9.8700	-3.707%	2	34	-55.420%
2026-01-21	9.4000	10.2500	9.3000	10.2500	+8.581%	9	34	-57.073%
2026-01-20	9.4400	9.4400	9.4400	9.4400	+2.275%	2	27	-53.390%
2026-01-16	9.2300	9.2300	9.2300	9.2300	-1.283%	1	25	-52.329%
2026-01-15	9.3100	9.3500	9.1800	9.3500	+10.000%	3	25	-52.941%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+6.650%	1	25	-48.235%
2025-12-26	7.9700	7.9700	7.9700	7.9700	-15.661%	1	24	-44.793%
2025-12-04	9.4500	9.4500	9.4500	9.4500	+2.941%	2	23	-53.439%
2025-12-03	9.1800	9.1800	9.1800	9.1800	+7.368%	1	21	-52.070%
2025-12-01	8.5500	8.5500	8.5500	8.5500	-7.065%	3	20	-48.538%
2025-11-26	8.9000	9.2000	8.9000	9.2000	-3.665%	3	19	-52.174%
2025-11-25	9.5500	9.5500	9.5500	9.5500	-2.947%	1	19	-53.927%
2025-11-24	9.8000	9.8400	9.8000	9.8400	-5.294%	2	18	-55.285%
2025-11-21	10.3900	10.3900	10.3900	10.3900	+29.875%	1	18	-57.652%
2025-11-12	8.0000	8.0000	8.0000	8.0000	-6.760%	1	18	-45.000%
2025-11-07	8.5800	8.5800	8.5800	8.5800	+5.147%	1	18	-48.718%
2025-11-06	7.8500	8.1600	7.8500	8.1600	+8.079%	5	17	-46.078%
2025-11-05	7.5200	7.5500	7.5000	7.5500	+12.687%	3	13	-41.722%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+0.149%	1	12	-34.328%
2025-10-30	6.6900	6.6900	6.6900	6.6900	+8.780%	1	11	-34.230%
2025-10-27	6.1500	6.1500	6.1500	6.1500	-8.346%	1	9	-28.455%
2025-10-21	6.7100	6.7100	6.7100	6.7100	-12.173%	1	9	-34.426%
2025-10-17	7.6400	7.6400	7.6400	7.6400	+0.526%	1	8	-42.408%
2025-10-16	7.6000	7.6000	7.6000	7.6000	+7.042%	1	7	-42.105%
2025-10-15	7.1000	7.1000	7.1000	7.1000	-4.054%	3	7	-38.028%
2025-10-14	7.4000	7.4000	7.4000	7.4000	+1.370%	1	5	-40.541%
2025-10-10	7.3000	7.3000	7.3000	7.3000	+17.742%	1	4	-39.726%
2025-09-30	6.2000	6.2000	6.2000	6.2000	0.000%	2	3	-29.032%
2025-09-29	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	-29.032%