Dark

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

EOD

Sep 25, 2026

4.45-13.255%(-0.68)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.4500	4.4500	4.4500	4.4500	-13.255%	8	553	0.000%
2026-09-21	5.2500	5.2500	5.1300	5.1300	-5.872%	13	545	-13.255%
2026-09-17	5.4500	5.4500	5.4500	5.4500	-0.909%	1	539	-18.349%
2026-09-15	5.5000	5.5000	5.5000	5.5000	+10.000%	41	538	-19.091%
2026-09-14	5.4700	5.4700	5.0000	5.0000	-12.281%	3	497	-11.000%
2026-09-09	5.7000	5.7000	5.7000	5.7000	-1.213%	12	499	-21.930%
2026-09-08	5.7700	5.7700	5.7700	5.7700	+3.036%	1	493	-22.877%
2026-08-28	5.6000	5.6000	5.6000	5.6000	-26.316%	2	493	-20.536%
2026-08-17	7.6000	7.6000	7.6000	7.6000	+7.801%	2	495	-41.447%
2026-08-13	7.0000	7.0500	7.0000	7.0500	-6.000%	9	493	-36.879%
2026-08-07	7.5000	7.5000	7.5000	7.5000	-5.660%	1	493	-40.667%
2026-08-06	7.9500	7.9500	7.9500	7.9500	0.000%	2	494	-44.025%
2026-08-05	7.9500	7.9500	7.9500	7.9500	-14.424%	1	494	-44.025%
2026-07-31	9.2900	9.2900	9.2900	9.2900	-4.718%	1	495	-52.099%
2026-07-30	10.0700	10.0700	9.6000	9.7500	-41.791%	43	496	-54.359%
2026-07-29	17.2000	17.2000	16.7500	16.7500	-4.286%	2	496	-73.433%
2026-07-28	17.5000	17.5000	17.5000	17.5000	-1.519%	1	496	-74.571%
2026-07-16	18.0000	18.0000	17.7700	17.7700	-15.179%	2	496	-74.958%
2026-07-14	20.9500	20.9500	20.9500	20.9500	+2.898%	36	496	-78.759%
2026-07-13	20.3600	20.3600	20.3600	20.3600	-3.048%	1	460	-78.143%
2026-07-10	20.8500	21.0000	20.8500	21.0000	+3.704%	5	460	-78.810%
2026-07-07	20.1500	20.2500	19.9500	20.2500	-6.250%	42	456	-78.025%
2026-07-06	21.7500	21.7500	21.6000	21.6000	+2.128%	2	438	-79.398%
2026-07-01	21.2000	21.3000	21.1500	21.1500	-8.442%	57	438	-78.960%
2026-06-30	23.3000	23.6400	23.1000	23.1000	+1.987%	33	427	-80.736%
2026-06-29	22.6500	22.6500	22.6500	22.6500	-2.160%	1	414	-80.353%
2026-06-26	23.6500	23.6500	23.1500	23.1500	-15.971%	79	414	-80.778%
2026-06-25	24.0000	27.5500	24.0000	27.5500	+25.227%	70	335	-83.848%
2026-06-24	22.0000	22.0000	22.0000	22.0000	-2.222%	1	349	-79.773%
2026-06-22	22.3000	22.7500	22.3000	22.5000	+5.386%	38	348	-80.222%
2026-06-18	21.3500	21.3500	21.3500	21.3500	+7.937%	5	333	-79.157%
2026-06-17	19.7800	19.7800	19.7800	19.7800	+11.751%	1	333	-77.503%
2026-06-15	17.8500	17.8500	17.6000	17.7000	+18.236%	4	333	-74.859%
2026-06-05	14.9700	14.9700	14.9700	14.9700	+5.795%	1	329	-70.274%
2026-06-03	14.1500	14.1500	14.1500	14.1500	+14.482%	28	328	-68.551%
2026-06-02	11.5000	12.3600	11.5000	12.3600	+10.852%	6	300	-63.997%
2026-05-29	12.1000	12.1000	11.1500	11.1500	-16.479%	3	298	-60.090%
2026-05-15	13.7500	13.7500	13.3500	13.3500	-12.459%	2	300	-66.667%
2026-05-13	15.2500	15.2500	15.2500	15.2500	+10.587%	1	302	-70.820%
2026-05-08	13.7900	13.7900	13.7900	13.7900	+9.444%	1	301	-67.730%
2026-05-07	12.6000	12.6000	12.6000	12.6000	-8.894%	1	302	-64.683%
2026-05-04	13.8200	13.8300	13.8200	13.8300	-1.915%	9	302	-67.824%
2026-05-01	14.4000	14.4000	14.1000	14.1000	-6.623%	16	313	-68.440%
2026-04-30	15.1000	15.1000	15.1000	15.1000	+5.742%	1	313	-70.530%
2026-04-29	14.2800	14.2800	14.2800	14.2800	+2.000%	1	312	-68.838%
2026-04-28	14.5900	14.5900	14.0000	14.0000	-4.437%	2	312	-68.214%
2026-04-27	14.6500	14.6500	14.6500	14.6500	-4.436%	1	313	-69.625%
2026-04-24	15.4900	15.4900	15.3300	15.3300	+7.203%	2	312	-70.972%
2026-04-21	14.5000	14.5000	14.3000	14.3000	-5.486%	18	311	-68.881%
2026-04-20	15.1300	15.1300	15.1300	15.1300	+2.925%	1	293	-70.588%
2026-04-17	14.7000	14.7000	14.7000	14.7000	-15.759%	1	293	-69.728%
2026-04-15	17.4500	17.4500	17.4500	17.4500	-10.513%	1	293	-74.499%
2026-04-14	19.6800	19.7500	19.5000	19.5000	-8.665%	60	294	-77.179%
2026-04-13	21.3500	21.3500	21.3500	21.3500	-5.740%	1	286	-79.157%
2026-04-10	21.9500	22.6500	21.9500	22.6500	+8.894%	14	286	-80.353%
2026-04-08	20.9200	20.9200	20.8000	20.8000	-5.882%	2	278	-78.606%
2026-03-24	22.1000	22.1000	22.1000	22.1000	+10.500%	1	278	-79.864%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+8.108%	1	277	-77.750%
2026-03-11	18.5000	18.5000	18.5000	18.5000	+0.380%	1	278	-75.946%
2026-03-09	18.4300	18.4300	18.4300	18.4300	+1.543%	10	277	-75.855%
2026-03-06	18.2000	18.2500	18.0500	18.1500	-9.114%	60	285	-75.482%
2026-03-02	19.9700	19.9700	19.9700	19.9700	-3.990%	2	225	-77.717%
2026-02-23	20.4200	21.1000	20.4200	20.8000	+9.763%	31	225	-78.606%
2026-02-20	19.0000	19.0000	18.9500	18.9500	+5.866%	47	195	-76.517%
2026-02-19	17.8800	17.9100	17.8000	17.9000	-0.556%	30	174	-75.140%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-0.552%	2	158	-75.278%
2026-02-12	18.1000	18.1000	18.1000	18.1000	+10.703%	1	158	-75.414%
2026-02-09	17.6000	17.6000	16.3500	16.3500	-9.917%	3	157	-72.783%
2026-02-06	18.1500	18.1500	18.1500	18.1500	-4.974%	2	157	-75.482%
2026-02-05	17.8000	19.1000	16.5500	19.1000	+23.226%	139	157	-76.702%
2026-02-03	15.5000	15.5000	15.5000	15.5000	+12.809%	4	86	-71.290%
2026-02-02	13.7400	13.7400	13.7400	13.7400	+3.698%	10	86	-67.613%
2026-01-30	13.2500	13.2500	13.2500	13.2500	-1.119%	1	86	-66.415%
2026-01-29	14.9900	14.9900	13.4000	13.4000	+41.053%	9	87	-66.791%
2026-01-28	9.0500	9.5000	9.0500	9.5000	-3.061%	17	83	-53.158%
2026-01-26	9.5000	9.8000	9.5000	9.8000	-7.981%	8	74	-54.592%
2026-01-20	10.7700	10.7700	10.6500	10.6500	+17.033%	6	74	-58.216%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+2.247%	4	69	-51.099%
2025-12-30	8.9000	8.9000	8.9000	8.9000	-9.645%	8	65	-50.000%
2025-12-19	9.8500	9.8500	9.8500	9.8500	-4.831%	4	65	-54.822%
2025-12-11	10.4300	10.4300	10.3500	10.3500	+2.071%	2	61	-57.005%
2025-12-03	10.0500	10.1400	10.0500	10.1400	+4.536%	2	59	-56.114%
2025-12-01	9.7000	9.7000	9.7000	9.7000	-4.902%	1	58	-54.124%
2025-11-26	10.2000	10.2000	10.0000	10.2000	-4.762%	6	60	-56.373%
2025-11-25	11.1600	11.2700	10.7100	10.7100	-8.069%	6	60	-58.450%
2025-11-21	11.8800	11.8800	11.6500	11.6500	+8.372%	39	54	-61.803%
2025-11-19	10.7500	10.7500	10.7500	10.7500	+16.848%	1	15	-58.605%
2025-11-12	9.1500	9.2000	9.1500	9.2000	-0.541%	2	14	-51.630%
2025-11-06	9.2500	9.2500	9.2500	9.2500	+10.119%	1	14	-51.892%
2025-11-05	8.4200	8.4200	8.4000	8.4000	+1.818%	2	13	-47.024%
2025-11-04	8.2500	8.2500	8.2500	8.2500	+6.452%	1	11	-46.061%
2025-11-03	7.7500	7.7500	7.7500	7.7500	-4.908%	1	10	-42.581%
2025-10-31	7.8500	8.1500	7.8500	8.1500	+8.957%	4	10	-45.399%
2025-10-30	7.6000	7.6000	7.4800	7.4800	-12.922%	3	6	-40.508%
2025-10-16	8.5900	8.5900	8.5900	8.5900	+7.375%	1	4	-48.196%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+0.125%	1	3	-44.375%
2025-10-10	7.9900	7.9900	7.9900	7.9900	+14.143%	1	2	-44.305%
2025-09-30	7.0000	7.0000	7.0000	7.0000	0.000%	2	2	-36.429%