Dark

MSFT20280121P310
MSFT Jan 21 2028 310.00 Put (MSFT280121P00310000)
option OPRA

EOD

Aug 3, 2026

10.02-18.137%(-2.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.0200	10.0200	10.0200	10.0200	-18.137%	1	647	0.000%
2026-07-31	12.3900	12.3900	12.2400	12.2400	-6.279%	15	647	-18.137%
2026-07-30	13.6500	13.6500	12.8700	13.0600	-43.341%	9	636	-23.277%
2026-07-29	23.0000	23.0500	23.0000	23.0500	+2.994%	3	639	-56.529%
2026-07-28	22.3800	22.3800	22.3800	22.3800	-14.088%	1	637	-55.228%
2026-07-22	26.0500	26.0500	26.0500	26.0500	+11.325%	1	638	-61.536%
2026-07-20	23.4000	23.4000	23.4000	23.4000	-12.030%	1	637	-57.179%
2026-07-15	26.6000	26.6000	26.6000	26.6000	-0.783%	8	638	-62.331%
2026-07-14	26.8500	26.8500	26.8100	26.8100	+3.514%	26	638	-62.626%
2026-07-13	25.9000	25.9000	25.9000	25.9000	-4.074%	20	636	-61.313%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+5.263%	20	656	-62.889%
2026-07-07	25.7000	25.9800	25.6500	25.6500	-5.941%	17	636	-60.936%
2026-07-06	27.9500	27.9500	27.2700	27.2700	-0.836%	38	634	-63.256%
2026-07-01	28.6000	28.6000	27.1500	27.5000	-8.364%	27	632	-63.564%
2026-06-30	29.7500	30.0100	29.7500	30.0100	+1.044%	10	636	-66.611%
2026-06-26	31.5000	31.5000	29.7000	29.7000	-7.188%	137	631	-66.263%
2026-06-25	32.0000	32.0000	32.0000	32.0000	+6.489%	2	498	-68.688%
2026-06-24	27.6500	30.0500	27.0500	30.0500	+3.158%	5	496	-66.656%
2026-06-22	29.1500	29.1500	29.1300	29.1300	+3.408%	2	495	-65.602%
2026-06-18	28.1000	28.1700	28.0400	28.1700	+7.931%	11	487	-64.430%
2026-06-17	26.1000	26.1000	26.1000	26.1000	+7.629%	6	487	-61.609%
2026-06-15	24.2500	24.2500	24.2500	24.2500	-4.150%	6	487	-58.680%
2026-06-11	23.8000	25.3900	23.7500	25.3000	+26.500%	19	493	-60.395%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+8.992%	1	485	-49.900%
2026-06-05	18.2600	18.3500	18.2600	18.3500	+4.202%	2	484	-45.395%
2026-06-03	17.6100	17.6100	17.6100	17.6100	+24.014%	1	484	-43.101%
2026-05-29	15.2000	15.7500	14.2000	14.2000	-9.841%	61	484	-29.437%
2026-05-28	15.7500	15.7500	15.7500	15.7500	-12.983%	2	455	-36.381%
2026-05-22	18.1000	18.1000	18.1000	18.1000	+7.101%	20	454	-44.641%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-4.195%	1	460	-40.710%
2026-05-15	18.3500	18.3500	17.6400	17.6400	-6.419%	2	461	-43.197%
2026-05-12	18.8500	18.8500	18.8500	18.8500	+7.407%	1	461	-46.844%
2026-05-05	17.5500	17.9500	17.5500	17.5500	-7.388%	68	462	-42.906%
2026-05-01	18.9500	18.9500	18.9500	18.9500	-4.051%	5	406	-47.124%
2026-04-30	19.7900	19.7900	19.7500	19.7500	+7.923%	2	406	-49.266%
2026-04-28	18.3000	18.3000	18.3000	18.3000	-5.132%	3	406	-45.246%
2026-04-24	19.2900	19.2900	19.2900	19.2900	+8.737%	1	408	-48.056%
2026-04-22	17.7600	17.7600	17.7400	17.7400	-3.587%	2	407	-43.517%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-5.106%	1	410	-45.543%
2026-04-20	19.3900	19.3900	19.3900	19.3900	+0.466%	1	410	-48.324%
2026-04-17	19.1200	19.3500	18.6000	19.3000	-16.918%	15	409	-48.083%
2026-04-15	23.2300	23.2300	23.2300	23.2300	-8.218%	1	412	-56.866%
2026-04-14	25.3100	25.3100	25.3100	25.3100	-4.274%	1	412	-60.411%
2026-04-13	27.6000	27.6000	26.4400	26.4400	-4.549%	26	413	-62.103%
2026-04-09	27.7000	27.7000	27.7000	27.7000	-2.465%	1	396	-63.827%
2026-04-07	28.9200	28.9200	28.4000	28.4000	+0.888%	50	397	-64.718%
2026-04-06	28.3000	28.3300	28.1500	28.1500	-2.257%	27	406	-64.405%
2026-04-02	28.8000	28.8000	28.8000	28.8000	-10.224%	1	379	-65.208%
2026-03-30	32.4700	32.4700	32.0500	32.0800	-3.519%	98	379	-68.766%
2026-03-27	33.3000	33.3000	32.2000	33.2500	+8.767%	14	291	-69.865%
2026-03-26	30.1500	30.5700	30.1500	30.5700	+10.162%	50	292	-67.223%
2026-03-25	27.7500	27.7500	27.7500	27.7500	+1.093%	5	290	-63.892%
2026-03-24	27.6500	27.6500	27.4500	27.4500	+7.394%	11	295	-63.497%
2026-03-23	25.3400	25.5600	25.3400	25.5600	-1.503%	2	295	-60.798%
2026-03-20	25.9500	25.9500	25.9500	25.9500	+5.061%	1	295	-61.387%
2026-03-19	25.1000	25.1000	24.6500	24.7000	+6.973%	63	296	-59.433%
2026-03-17	23.0900	23.0900	23.0900	23.0900	+1.050%	2	240	-56.605%
2026-03-12	22.8500	22.8500	22.8500	22.8500	-2.972%	1	240	-56.149%
2026-03-11	23.5500	23.5500	23.5500	23.5500	+3.380%	25	240	-57.452%
2026-03-10	22.7800	22.7800	22.7800	22.7800	-3.064%	2	215	-56.014%
2026-03-09	23.4500	23.5000	23.4500	23.5000	+1.512%	31	215	-57.362%
2026-03-05	23.1500	23.1500	23.1500	23.1500	+1.803%	2	189	-56.717%
2026-03-04	23.1400	23.1400	22.7400	22.7400	-13.206%	26	189	-55.937%
2026-02-27	26.2000	26.2000	26.2000	26.2000	+6.591%	1	172	-61.756%
2026-02-26	24.5800	24.5800	24.5800	24.5800	-5.570%	1	171	-59.235%
2026-02-23	26.0600	26.0600	26.0300	26.0300	+14.367%	5	171	-61.506%
2026-02-19	22.8500	22.9300	22.7500	22.7600	-1.215%	16	171	-55.975%
2026-02-18	23.0400	23.0400	23.0400	23.0400	-2.744%	1	164	-56.510%
2026-02-17	24.3500	24.3500	23.6900	23.6900	+0.381%	2	164	-57.704%
2026-02-13	22.8700	23.6000	22.8700	23.6000	+2.832%	3	161	-57.542%
2026-02-12	22.9500	22.9500	22.9500	22.9500	+16.675%	1	161	-56.340%
2026-02-09	20.6500	20.6500	19.6700	19.6700	-13.538%	9	160	-49.059%
2026-02-06	23.0000	23.0000	22.7500	22.7500	-6.263%	2	154	-55.956%
2026-02-05	21.7700	24.5300	21.3500	24.2700	+25.751%	12	152	-58.714%
2026-02-04	19.3000	19.3000	19.3000	19.3000	+9.040%	1	143	-48.083%
2026-02-02	17.7000	17.7000	17.7000	17.7000	+6.434%	1	142	-43.390%
2026-01-30	16.6000	16.6300	16.6000	16.6300	-11.307%	2	141	-39.747%
2026-01-29	18.7000	18.8300	18.4000	18.7500	+58.898%	16	140	-46.560%
2026-01-28	11.6500	12.0500	11.6500	11.8000	-8.880%	5	129	-15.085%
2026-01-26	12.8600	12.9500	12.8600	12.9500	-11.905%	5	124	-22.625%
2026-01-21	14.7000	14.7000	14.7000	14.7000	+7.299%	1	122	-31.837%
2026-01-20	13.7000	13.7000	13.7000	13.7000	-2.837%	4	121	-26.861%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+10.415%	1	118	-28.936%
2026-01-13	12.7700	12.7700	12.7700	12.7700	-6.103%	1	117	-21.535%
2025-12-12	13.5500	13.6000	13.5500	13.6000	+10.300%	2	118	-26.324%
2025-12-09	12.3300	12.3300	12.3300	12.3300	-4.788%	1	118	-18.735%
2025-12-03	12.9500	12.9500	12.9500	12.9500	+3.187%	1	118	-22.625%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-2.562%	1	118	-20.159%
2025-11-26	12.6200	12.8800	12.6200	12.8800	-5.641%	5	116	-22.205%
2025-11-25	13.6500	13.6500	13.6500	13.6500	+1.487%	1	116	-26.593%
2025-11-24	14.7500	14.7500	13.4500	13.4500	+1.509%	2	115	-25.502%
2025-11-18	13.2500	13.2500	13.2500	13.2500	+10.417%	1	113	-24.377%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+6.667%	1	112	-16.500%
2025-11-06	11.2500	11.2500	11.2500	11.2500	+6.333%	100	111	-10.933%
2025-11-05	10.5800	10.5800	10.5800	10.5800	+0.762%	1	11	-5.293%
2025-11-04	10.6900	10.6900	10.5000	10.5000	+12.299%	2	10	-4.571%
2025-10-31	9.3500	9.3500	9.3500	9.3500	+4.236%	2	9	+7.166%
2025-10-30	9.0500	9.0500	8.9700	8.9700	-1.429%	2	7	+11.706%
2025-10-24	9.1000	9.1000	9.1000	9.1000	-10.521%	4	6	+10.110%
2025-10-17	10.1700	10.1700	10.1700	10.1700	+8.770%	1	3	-1.475%
2025-10-09	9.3000	9.3500	9.3000	9.3500	-1.579%	2	2	+7.166%
2025-10-02	9.5000	9.5000	9.5000	9.5000	+7.955%	1	2	+5.474%
2025-09-30	8.8000	8.8000	8.8000	8.8000	-5.681%	1	2	+13.864%
2025-09-23	9.3300	9.3300	9.3300	9.3300	0.000%	1	1	+7.395%