Dark

MSFT20280121P300
MSFT Jan 21 2028 300.00 Put (MSFT280121P00300000)
option OPRA

EOD

Aug 3, 2026

9.15-13.679%(-1.45)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.4700	9.4700	8.8000	9.1500	-13.679%	138	4,197	0.000%
2026-07-31	11.0500	11.3800	10.6000	10.6000	-10.924%	26	4,170	-13.679%
2026-07-30	15.1400	15.1400	10.6500	11.9000	-36.937%	81	4,176	-23.109%
2026-07-29	21.0000	21.0000	18.8700	18.8700	-4.697%	5	4,161	-51.510%
2026-07-28	19.8900	19.8900	19.3400	19.8000	-3.273%	9	4,162	-53.788%
2026-07-27	21.4800	21.4800	20.4700	20.4700	-11.193%	4	4,161	-55.300%
2026-07-24	23.3800	23.5000	23.0500	23.0500	-4.038%	5	4,160	-60.304%
2026-07-23	23.5000	24.7500	23.2000	24.0200	+5.582%	209	4,162	-61.907%
2026-07-22	22.5000	22.7500	22.5000	22.7500	+8.076%	5	4,012	-59.780%
2026-07-21	21.3200	21.3200	20.8200	21.0500	+0.238%	11	4,009	-56.532%
2026-07-20	20.8000	21.0000	20.7000	21.0000	-8.894%	9	4,002	-56.429%
2026-07-17	23.0500	23.0500	23.0500	23.0500	+13.268%	2	4,000	-60.304%
2026-07-16	21.3700	21.3700	20.2000	20.3500	-7.500%	132	3,999	-55.037%
2026-07-15	22.5500	22.5500	21.9000	22.0000	-7.757%	94	3,961	-58.409%
2026-07-14	23.8000	24.0000	23.6500	23.8500	+1.923%	15	3,913	-61.635%
2026-07-13	23.4000	23.4000	23.4000	23.4000	+1.607%	1	3,904	-60.897%
2026-07-10	23.0300	23.0300	23.0300	23.0300	-4.042%	2	3,904	-60.269%
2026-07-09	24.0000	24.0000	24.0000	24.0000	0.000%	10	3,904	-61.875%
2026-07-08	24.0500	24.2300	24.0000	24.0000	+3.448%	93	3,904	-61.875%
2026-07-07	22.5000	23.2500	22.5000	23.2000	-3.333%	3	3,888	-60.560%
2026-07-06	24.0000	24.7000	23.9000	24.0000	+3.448%	16	3,887	-61.875%
2026-07-02	23.7500	23.8500	23.2000	23.2000	-1.903%	178	3,905	-60.560%
2026-07-01	26.4000	26.4000	23.6500	23.6500	-9.038%	123	3,905	-61.311%
2026-06-30	26.3500	26.8200	26.0000	26.0000	-4.587%	25	3,811	-64.808%
2026-06-29	25.4400	27.5000	25.4400	27.2500	+4.848%	9	3,787	-66.422%
2026-06-26	30.2000	30.2000	25.9900	25.9900	-16.026%	105	3,784	-64.794%
2026-06-25	27.0000	31.5000	27.0000	30.9500	+19.038%	88	3,703	-70.436%
2026-06-24	25.3000	26.0000	25.2500	26.0000	+6.122%	6	3,668	-64.808%
2026-06-23	24.5500	25.2500	24.5000	24.5000	-3.733%	188	3,670	-62.653%
2026-06-22	25.0000	26.3700	25.0000	25.4500	+4.560%	234	3,491	-64.047%
2026-06-18	24.0000	24.8500	23.9500	24.3400	+3.574%	424	3,096	-62.408%
2026-06-17	22.0000	23.5000	22.0000	23.5000	+8.796%	201	3,096	-61.064%
2026-06-16	20.3000	21.6000	20.3000	21.6000	+8.000%	17	3,096	-57.639%
2026-06-15	20.0500	20.6000	20.0000	20.0000	-10.953%	61	3,094	-54.250%
2026-06-12	21.7500	23.1500	21.7500	22.4600	+3.646%	46	3,066	-59.261%
2026-06-11	20.4000	22.2500	20.4000	21.6700	+8.350%	216	3,045	-57.776%
2026-06-10	20.0000	20.0000	19.2500	20.0000	+5.097%	7	2,978	-54.250%
2026-06-09	18.0200	19.9000	17.9400	19.0300	+7.211%	19	2,975	-51.918%
2026-06-08	17.1500	17.7500	17.1500	17.7500	+2.899%	34	2,970	-48.451%
2026-06-05	16.0300	17.2500	15.9500	17.2500	+11.650%	215	2,957	-46.957%
2026-06-04	15.5000	15.5000	15.1500	15.4500	-5.215%	23	2,915	-40.777%
2026-06-03	15.1700	16.3000	15.1400	16.3000	+11.263%	284	2,904	-43.865%
2026-06-02	13.5100	14.6500	13.5100	14.6500	+25.000%	7	2,708	-37.543%
2026-06-01	10.7700	12.0500	10.7700	11.7200	-10.534%	46	2,704	-21.928%
2026-05-29	14.0000	14.1800	12.8500	13.1000	-11.486%	17	2,698	-30.153%
2026-05-28	14.5500	14.8000	14.5500	14.8000	-10.951%	2	2,689	-38.176%
2026-05-27	17.0900	17.0900	16.6200	16.6200	+4.991%	33	2,690	-44.946%
2026-05-22	15.8300	15.8300	15.8300	15.8300	-1.677%	30	2,699	-42.198%
2026-05-21	16.1900	16.1900	16.1000	16.1000	-2.424%	2	2,699	-43.168%
2026-05-18	15.9000	16.5000	15.7400	16.5000	+6.452%	5	2,699	-44.545%
2026-05-15	15.5000	15.5000	15.5000	15.5000	-10.405%	1	2,699	-40.968%
2026-05-14	17.7500	17.7500	17.0000	17.3000	+0.875%	5	2,697	-47.110%
2026-05-13	17.1500	17.6000	17.1500	17.1500	+3.939%	6	2,692	-46.647%
2026-05-12	16.3500	16.5000	16.3500	16.5000	+4.430%	4	2,692	-44.545%
2026-05-08	15.8300	16.0500	15.6500	15.8000	+6.040%	310	2,692	-42.089%
2026-05-07	14.3200	14.9000	14.3200	14.9000	-0.667%	13	2,507	-38.591%
2026-05-06	16.6000	16.6000	15.0000	15.0000	-2.597%	11	2,496	-39.000%
2026-05-05	15.4000	15.4100	15.4000	15.4000	-2.160%	21	2,498	-40.584%
2026-05-04	16.0000	16.0000	15.4000	15.7400	-6.030%	6	2,483	-41.868%
2026-05-01	16.7500	16.7500	16.7500	16.7500	-10.428%	1	2,482	-45.373%
2026-04-30	16.7200	18.8200	16.7200	18.7000	+14.724%	10	2,482	-51.070%
2026-04-29	16.2000	16.3000	16.2000	16.3000	-1.212%	5	2,474	-43.865%
2026-04-28	16.5000	16.5000	16.5000	16.5000	+4.430%	1	2,472	-44.545%
2026-04-27	15.8000	15.8000	15.8000	15.8000	-9.143%	1	2,473	-42.089%
2026-04-24	17.3900	17.3900	17.3900	17.3900	-4.082%	1	2,472	-47.384%
2026-04-23	17.5000	18.3000	17.5000	18.1300	+16.968%	38	2,473	-49.531%
2026-04-22	15.0800	15.7000	15.0800	15.5000	-4.615%	13	2,450	-40.968%
2026-04-21	16.6000	16.7500	16.2500	16.2500	-4.524%	4	2,453	-43.692%
2026-04-17	17.4500	17.4500	16.4300	17.0200	-4.650%	41	2,453	-46.240%
2026-04-16	18.4000	18.5700	17.8500	17.8500	-6.545%	12	2,450	-48.739%
2026-04-15	21.0000	21.0000	18.7000	19.1000	-13.575%	36	2,461	-52.094%
2026-04-14	22.5000	22.5000	22.0200	22.1000	-8.489%	13	2,481	-58.597%
2026-04-13	24.1500	24.1500	24.1500	24.1500	-4.432%	3	2,472	-62.112%
2026-04-10	24.6000	25.2700	24.6000	25.2700	+1.813%	5	2,472	-63.791%
2026-04-09	24.8200	24.8200	24.8200	24.8200	+0.853%	1	2,470	-63.135%
2026-04-08	22.8800	24.6100	22.8800	24.6100	-1.560%	7	2,469	-62.820%
2026-04-06	25.0500	25.2500	24.9500	25.0000	-5.303%	269	2,465	-63.400%
2026-04-02	26.6200	26.6200	26.4000	26.4000	+3.611%	2	2,468	-65.341%
2026-03-31	27.4800	27.5500	25.4800	25.4800	-13.038%	3	2,468	-64.089%
2026-03-30	28.9800	29.3000	27.9100	29.3000	-1.513%	38	2,466	-68.771%
2026-03-27	29.9300	29.9300	28.7000	29.7500	+13.290%	14	2,455	-69.244%
2026-03-26	26.0900	26.2600	26.0900	26.2600	+2.618%	11	2,452	-65.156%
2026-03-25	24.6500	25.8000	24.6500	25.5900	+2.524%	24	2,451	-64.244%
2026-03-24	23.1000	25.5000	23.1000	24.9600	+8.522%	43	2,441	-63.341%
2026-03-23	22.6000	23.0000	22.1000	23.0000	-1.457%	10	2,435	-60.217%
2026-03-20	22.7500	23.3400	22.7500	23.3400	+5.372%	2	2,434	-60.797%
2026-03-19	21.9500	22.1500	21.8600	22.1500	+2.309%	7	2,432	-58.691%
2026-03-18	21.1000	21.6500	21.0000	21.6500	+6.388%	33	2,428	-57.737%
2026-03-17	20.3500	20.3500	20.3500	20.3500	-2.585%	16	2,399	-55.037%
2026-03-16	21.5000	21.5000	20.6500	20.8900	-5.901%	319	2,383	-56.199%
2026-03-13	21.7300	22.2000	21.7300	22.2000	+9.360%	2	2,067	-58.784%
2026-03-12	20.4600	20.4900	20.3000	20.3000	-3.103%	3	2,065	-54.926%
2026-03-11	20.2200	20.9500	20.2200	20.9500	+0.964%	98	2,065	-56.325%
2026-03-10	20.2700	21.0000	20.2000	20.7500	+0.728%	29	2,055	-55.904%
2026-03-09	20.6000	20.6000	20.6000	20.6000	+2.233%	1	2,055	-55.583%
2026-03-05	20.6900	20.6900	20.1500	20.1500	-0.248%	6	2,094	-54.591%
2026-03-04	21.6000	21.6000	20.2000	20.2000	-5.386%	30	2,089	-54.703%
2026-03-03	23.6000	23.6000	21.3500	21.3500	-5.027%	15	2,096	-57.143%
2026-03-02	23.0000	23.0000	21.8100	22.4800	-2.684%	26	2,090	-59.297%
2026-02-27	23.9500	23.9500	23.1000	23.1000	+6.452%	10	2,113	-60.390%
2026-02-26	21.5300	21.9100	21.5300	21.7000	+0.930%	8	2,105	-57.834%
2026-02-25	22.2500	22.2500	21.4000	21.5000	-10.417%	136	2,011	-57.442%
2026-02-24	24.9500	24.9500	23.5000	24.0000	-2.041%	19	2,011	-61.875%
2026-02-23	22.5000	24.5000	22.5000	24.5000	+16.667%	25	1,997	-62.653%
2026-02-20	20.8500	21.0000	20.8500	21.0000	-2.326%	2	1,989	-56.429%
2026-02-19	20.7500	21.5000	20.1500	21.5000	+3.865%	1,010	1,987	-57.442%
2026-02-18	20.9500	20.9500	20.0000	20.7000	-2.954%	62	2,296	-55.797%
2026-02-17	21.9500	21.9500	21.1200	21.3300	+4.867%	5	2,292	-57.103%
2026-02-13	20.5000	20.5100	20.2500	20.3400	-3.143%	53	2,286	-55.015%
2026-02-12	20.3500	21.0000	20.0500	21.0000	+6.061%	13	2,286	-56.429%
2026-02-11	20.0000	20.0000	19.7100	19.8000	+13.402%	7	2,280	-53.788%
2026-02-09	19.8800	19.8800	17.4400	17.4600	-13.564%	27	2,275	-47.595%
2026-02-06	21.0600	21.0600	20.0000	20.2000	-6.047%	11	2,271	-54.703%
2026-02-05	19.5600	21.5000	18.8000	21.5000	+27.596%	84	2,266	-57.442%
2026-02-04	17.7500	17.7500	16.8500	16.8500	-6.128%	5	2,199	-45.697%
2026-02-03	16.6000	17.9500	16.6000	17.9500	+15.434%	57	2,197	-49.025%
2026-02-02	15.4900	15.6000	15.1000	15.5500	-2.752%	23	2,154	-41.158%
2026-01-30	14.6300	15.9900	14.5500	15.9900	+4.510%	1,156	2,141	-42.777%
2026-01-29	14.1200	16.9000	14.1200	15.3000	+44.612%	58	1,109	-40.196%
2026-01-28	10.5800	10.5800	10.5800	10.5800	-0.377%	1	1,058	-13.516%
2026-01-27	10.6500	10.6500	10.6200	10.6200	-3.191%	2	1,058	-13.842%
2026-01-26	10.9700	10.9700	10.9700	10.9700	-13.281%	1	1,059	-16.591%
2026-01-22	12.7500	12.7500	12.5500	12.6500	-3.509%	4	1,060	-27.668%
2026-01-21	12.2500	13.8900	12.2500	13.1100	+7.020%	13	1,058	-30.206%
2026-01-20	12.8000	12.8000	12.1300	12.2500	+4.255%	9	1,051	-25.306%
2026-01-16	12.2800	12.2800	11.7500	11.7500	-3.292%	81	963	-22.128%
2026-01-14	12.0000	12.1500	12.0000	12.1500	+8.969%	5	963	-24.691%
2026-01-13	11.1500	11.1500	11.1500	11.1500	+3.336%	1	958	-17.937%
2026-01-06	11.2900	11.2900	10.7900	10.7900	-4.089%	2	957	-15.199%
2026-01-05	11.2200	11.2500	11.1000	11.2500	-4.661%	13	958	-18.667%
2026-01-02	11.6800	11.8000	11.6800	11.8000	+15.460%	3	955	-22.458%
2025-12-26	10.4000	10.4000	10.2200	10.2200	-6.239%	706	952	-10.470%
2025-12-22	11.2000	11.2000	10.9000	10.9000	-1.802%	2	317	-16.055%
2025-12-19	11.1000	11.1000	11.1000	11.1000	-0.893%	1	315	-17.568%
2025-12-18	11.2000	11.2000	11.2000	11.2000	-3.448%	1	314	-18.304%
2025-12-17	11.6000	11.6000	11.6000	11.6000	-6.073%	3	314	-21.121%
2025-12-16	12.3500	12.3500	12.3500	12.3500	+2.066%	1	311	-25.911%
2025-12-12	12.1800	12.2000	11.9500	12.1000	+3.863%	4	310	-24.380%
2025-12-11	11.6500	11.6500	11.6500	11.6500	-3.719%	1	308	-21.459%
2025-12-10	11.9800	12.1000	11.7500	12.1000	+11.521%	12	308	-24.380%
2025-12-09	10.8500	10.8500	10.8500	10.8500	0.000%	3	297	-15.668%
2025-12-08	10.8500	10.8500	10.8500	10.8500	-7.186%	2	294	-15.668%
2025-12-05	11.6900	11.6900	11.6900	11.6900	-2.988%	1	292	-21.728%
2025-12-04	12.0500	12.0500	12.0500	12.0500	+1.261%	1	292	-24.066%
2025-12-03	12.3500	12.3700	11.4800	11.9000	+9.677%	24	291	-23.109%
2025-12-01	10.8500	10.8500	10.8500	10.8500	-2.691%	3	275	-15.668%
2025-11-28	11.1500	11.1500	11.1500	11.1500	-0.889%	2	275	-17.937%
2025-11-26	11.7000	11.7000	11.2500	11.2500	-5.462%	13	276	-18.667%
2025-11-25	12.9500	12.9500	11.9000	11.9000	+0.253%	16	276	-23.109%
2025-11-24	12.1200	12.1200	11.8700	11.8700	-9.389%	2	272	-22.915%
2025-11-21	13.8100	13.9500	12.7000	13.1000	0.000%	10	271	-30.153%
2025-11-20	10.6900	13.1000	10.6900	13.1000	+10.362%	112	267	-30.153%
2025-11-19	12.2200	12.2200	11.8700	11.8700	+3.668%	120	161	-22.915%
2025-11-18	11.0300	12.3600	11.0300	11.4500	+15.891%	71	151	-20.087%
2025-11-14	9.8800	9.8800	9.8800	9.8800	-5.905%	5	109	-7.389%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+1.059%	1	104	-12.857%
2025-11-12	9.7500	10.3900	9.7500	10.3900	+8.796%	21	104	-11.935%
2025-11-11	9.5900	9.5900	9.5500	9.5500	-5.911%	2	89	-4.188%
2025-11-10	10.2200	10.4500	10.0100	10.1500	-5.581%	40	89	-9.852%
2025-11-07	10.7500	10.8300	10.7500	10.7500	+2.871%	16	75	-14.884%
2025-11-06	10.5000	10.6100	10.2000	10.4500	+12.124%	9	59	-12.440%
2025-11-04	9.3000	9.3500	9.3000	9.3200	-0.214%	5	59	-1.824%
2025-10-31	8.2000	9.4000	8.2000	9.3400	+9.882%	14	55	-2.034%
2025-10-30	8.2000	8.7500	8.2000	8.5000	+6.250%	25	64	+7.647%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+4.712%	1	63	+14.375%
2025-10-28	7.6400	7.6400	7.6400	7.6400	-2.675%	1	63	+19.764%
2025-10-27	7.7700	7.8500	7.7700	7.8500	-16.931%	12	57	+16.561%
2025-10-16	9.4500	9.4500	9.4500	9.4500	+4.420%	1	57	-3.175%
2025-10-15	9.0500	9.0500	9.0500	9.0500	+7.738%	1	57	+1.105%
2025-10-09	8.3000	8.4000	8.3000	8.4000	+2.439%	6	57	+8.929%
2025-10-02	8.2000	8.2000	8.1000	8.2000	+1.235%	3	56	+11.585%
2025-09-30	8.1000	8.1000	8.1000	8.1000	-3.571%	3	53	+12.963%
2025-09-25	8.3700	8.4000	8.3700	8.4000	+2.439%	50	50	+8.929%
2025-09-23	8.2000	8.2000	8.2000	8.2000	0.000%	2	2	+11.585%