Dark

MSFT20280121P290
MSFT Jan 21 2028 290.00 Put (MSFT280121P00290000)
option OPRA

EOD

Jul 31, 2026

9.29-4.718%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.2900	9.2900	9.2900	9.2900	-4.718%	1	495	0.000%
2026-07-30	10.0700	10.0700	9.6000	9.7500	-41.791%	43	496	-4.718%
2026-07-29	17.2000	17.2000	16.7500	16.7500	-4.286%	2	496	-44.537%
2026-07-28	17.5000	17.5000	17.5000	17.5000	-1.519%	1	496	-46.914%
2026-07-16	18.0000	18.0000	17.7700	17.7700	-15.179%	2	496	-47.721%
2026-07-14	20.9500	20.9500	20.9500	20.9500	+2.898%	36	496	-55.656%
2026-07-13	20.3600	20.3600	20.3600	20.3600	-3.048%	1	460	-54.371%
2026-07-10	20.8500	21.0000	20.8500	21.0000	+3.704%	5	460	-55.762%
2026-07-07	20.1500	20.2500	19.9500	20.2500	-6.250%	42	456	-54.123%
2026-07-06	21.7500	21.7500	21.6000	21.6000	+2.128%	2	438	-56.991%
2026-07-01	21.2000	21.3000	21.1500	21.1500	-8.442%	57	438	-56.076%
2026-06-30	23.3000	23.6400	23.1000	23.1000	+1.987%	33	427	-59.784%
2026-06-29	22.6500	22.6500	22.6500	22.6500	-2.160%	1	414	-58.985%
2026-06-26	23.6500	23.6500	23.1500	23.1500	-15.971%	79	414	-59.870%
2026-06-25	24.0000	27.5500	24.0000	27.5500	+25.227%	70	335	-66.279%
2026-06-24	22.0000	22.0000	22.0000	22.0000	-2.222%	1	349	-57.773%
2026-06-22	22.3000	22.7500	22.3000	22.5000	+5.386%	38	348	-58.711%
2026-06-18	21.3500	21.3500	21.3500	21.3500	+7.937%	5	333	-56.487%
2026-06-17	19.7800	19.7800	19.7800	19.7800	+11.751%	1	333	-53.033%
2026-06-15	17.8500	17.8500	17.6000	17.7000	+18.236%	4	333	-47.514%
2026-06-05	14.9700	14.9700	14.9700	14.9700	+5.795%	1	329	-37.943%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+14.482%	28	328	-34.346%
2026-06-02	11.5000	12.3600	11.5000	12.3600	+10.852%	6	300	-24.838%
2026-05-29	12.1000	12.1000	11.1500	11.1500	-16.479%	3	298	-16.682%
2026-05-15	13.7500	13.7500	13.3500	13.3500	-12.459%	2	300	-30.412%
2026-05-13	15.2500	15.2500	15.2500	15.2500	+10.587%	1	302	-39.082%
2026-05-08	13.7900	13.7900	13.7900	13.7900	+9.444%	1	301	-32.632%
2026-05-07	12.6000	12.6000	12.6000	12.6000	-8.894%	1	302	-26.270%
2026-05-04	13.8200	13.8300	13.8200	13.8300	-1.915%	9	302	-32.827%
2026-05-01	14.4000	14.4000	14.1000	14.1000	-6.623%	16	313	-34.113%
2026-04-30	15.1000	15.1000	15.1000	15.1000	+5.742%	1	313	-38.477%
2026-04-29	14.2800	14.2800	14.2800	14.2800	+2.000%	1	312	-34.944%
2026-04-28	14.5900	14.5900	14.0000	14.0000	-4.437%	2	312	-33.643%
2026-04-27	14.6500	14.6500	14.6500	14.6500	-4.436%	1	313	-36.587%
2026-04-24	15.4900	15.4900	15.3300	15.3300	+7.203%	2	312	-39.400%
2026-04-21	14.5000	14.5000	14.3000	14.3000	-5.486%	18	311	-35.035%
2026-04-20	15.1300	15.1300	15.1300	15.1300	+2.925%	1	293	-38.599%
2026-04-17	14.7000	14.7000	14.7000	14.7000	-15.759%	1	293	-36.803%
2026-04-15	17.4500	17.4500	17.4500	17.4500	-10.513%	1	293	-46.762%
2026-04-14	19.6800	19.7500	19.5000	19.5000	-8.665%	60	294	-52.359%
2026-04-13	21.3500	21.3500	21.3500	21.3500	-5.740%	1	286	-56.487%
2026-04-10	21.9500	22.6500	21.9500	22.6500	+8.894%	14	286	-58.985%
2026-04-08	20.9200	20.9200	20.8000	20.8000	-5.882%	2	278	-55.337%
2026-03-24	22.1000	22.1000	22.1000	22.1000	+10.500%	1	278	-57.964%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+8.108%	1	277	-53.550%
2026-03-11	18.5000	18.5000	18.5000	18.5000	+0.380%	1	278	-49.784%
2026-03-09	18.4300	18.4300	18.4300	18.4300	+1.543%	10	277	-49.593%
2026-03-06	18.2000	18.2500	18.0500	18.1500	-9.114%	60	285	-48.815%
2026-03-02	19.9700	19.9700	19.9700	19.9700	-3.990%	2	225	-53.480%
2026-02-23	20.4200	21.1000	20.4200	20.8000	+9.763%	31	225	-55.337%
2026-02-20	19.0000	19.0000	18.9500	18.9500	+5.866%	47	195	-50.976%
2026-02-19	17.8800	17.9100	17.8000	17.9000	-0.556%	30	174	-48.101%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-0.552%	2	158	-48.389%
2026-02-12	18.1000	18.1000	18.1000	18.1000	+10.703%	1	158	-48.674%
2026-02-09	17.6000	17.6000	16.3500	16.3500	-9.917%	3	157	-43.180%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-4.974%	2	157	-48.815%
2026-02-05	17.8000	19.1000	16.5500	19.1000	+23.226%	139	157	-51.361%
2026-02-03	15.5000	15.5000	15.5000	15.5000	+12.809%	4	86	-40.065%
2026-02-02	13.7400	13.7400	13.7400	13.7400	+3.698%	10	86	-32.387%
2026-01-30	13.2500	13.2500	13.2500	13.2500	-1.119%	1	86	-29.887%
2026-01-29	14.9900	14.9900	13.4000	13.4000	+41.053%	9	87	-30.672%
2026-01-28	9.0500	9.5000	9.0500	9.5000	-3.061%	17	83	-2.211%
2026-01-26	9.5000	9.8000	9.5000	9.8000	-7.981%	8	74	-5.204%
2026-01-20	10.7700	10.7700	10.6500	10.6500	+17.033%	6	74	-12.770%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+2.247%	4	69	+2.088%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-9.645%	8	65	+4.382%
2025-12-19	9.8500	9.8500	9.8500	9.8500	-4.831%	4	65	-5.685%
2025-12-11	10.4300	10.4300	10.3500	10.3500	+2.071%	2	61	-10.242%
2025-12-03	10.0500	10.1400	10.0500	10.1400	+4.536%	2	59	-8.383%
2025-12-01	9.7000	9.7000	9.7000	9.7000	-4.902%	1	58	-4.227%
2025-11-26	10.2000	10.2000	10.0000	10.2000	-4.762%	6	60	-8.922%
2025-11-25	11.1600	11.2700	10.7100	10.7100	-8.069%	6	60	-13.259%
2025-11-21	11.8800	11.8800	11.6500	11.6500	+8.372%	39	54	-20.258%
2025-11-19	10.7500	10.7500	10.7500	10.7500	+16.848%	1	15	-13.581%
2025-11-12	9.1500	9.2000	9.1500	9.2000	-0.541%	2	14	+0.978%
2025-11-06	9.2500	9.2500	9.2500	9.2500	+10.119%	1	14	+0.432%
2025-11-05	8.4200	8.4200	8.4000	8.4000	+1.818%	2	13	+10.595%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+6.452%	1	11	+12.606%
2025-11-03	7.7500	7.7500	7.7500	7.7500	-4.908%	1	10	+19.871%
2025-10-31	7.8500	8.1500	7.8500	8.1500	+8.957%	4	10	+13.988%
2025-10-30	7.6000	7.6000	7.4800	7.4800	-12.922%	3	6	+24.198%
2025-10-16	8.5900	8.5900	8.5900	8.5900	+7.375%	1	4	+8.149%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+0.125%	1	3	+16.125%
2025-10-10	7.9900	7.9900	7.9900	7.9900	+14.143%	1	2	+16.270%
2025-09-30	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	+32.714%