Dark

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

EOD

Sep 21, 2026

7.10-7.792%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.0900	7.1000	7.0900	7.1000	-7.792%	2	638	0.000%
2026-09-09	7.8000	7.8000	7.7000	7.7000	+14.413%	2	636	-7.792%
2026-09-03	6.7300	6.7300	6.7300	6.7300	-22.197%	2	638	+5.498%
2026-08-26	8.7000	8.7000	8.6500	8.6500	-13.500%	6	640	-17.919%
2026-08-20	10.0000	10.0000	10.0000	10.0000	+5.152%	2	639	-29.000%
2026-08-14	9.5100	9.5100	9.5100	9.5100	+0.316%	1	641	-25.342%
2026-08-10	9.4800	9.4800	9.4800	9.4800	-1.353%	2	642	-25.105%
2026-08-07	9.8500	9.8500	9.5800	9.6100	-6.699%	14	644	-26.119%
2026-08-06	10.6700	10.8000	10.0500	10.3000	+1.980%	16	654	-31.068%
2026-08-04	10.1500	10.2300	10.0000	10.1000	+0.798%	16	654	-29.703%
2026-08-03	10.0200	10.0200	10.0200	10.0200	-18.137%	1	647	-29.142%
2026-07-31	12.3900	12.3900	12.2400	12.2400	-6.279%	15	647	-41.993%
2026-07-30	13.6500	13.6500	12.8700	13.0600	-43.341%	9	636	-45.636%
2026-07-29	23.0000	23.0500	23.0000	23.0500	+2.994%	3	639	-69.197%
2026-07-28	22.3800	22.3800	22.3800	22.3800	-14.088%	1	637	-68.275%
2026-07-22	26.0500	26.0500	26.0500	26.0500	+11.325%	1	638	-72.745%
2026-07-20	23.4000	23.4000	23.4000	23.4000	-12.030%	1	637	-69.658%
2026-07-15	26.6000	26.6000	26.6000	26.6000	-0.783%	8	638	-73.308%
2026-07-14	26.8500	26.8500	26.8100	26.8100	+3.514%	26	638	-73.517%
2026-07-13	25.9000	25.9000	25.9000	25.9000	-4.074%	20	636	-72.587%
2026-07-10	27.0000	27.0000	27.0000	27.0000	+5.263%	20	656	-73.704%
2026-07-07	25.7000	25.9800	25.6500	25.6500	-5.941%	17	636	-72.320%
2026-07-06	27.9500	27.9500	27.2700	27.2700	-0.836%	38	634	-73.964%
2026-07-01	28.6000	28.6000	27.1500	27.5000	-8.364%	27	632	-74.182%
2026-06-30	29.7500	30.0100	29.7500	30.0100	+1.044%	10	636	-76.341%
2026-06-26	31.5000	31.5000	29.7000	29.7000	-7.188%	137	631	-76.094%
2026-06-25	32.0000	32.0000	32.0000	32.0000	+6.489%	2	498	-77.813%
2026-06-24	27.6500	30.0500	27.0500	30.0500	+3.158%	5	496	-76.373%
2026-06-22	29.1500	29.1500	29.1300	29.1300	+3.408%	2	495	-75.627%
2026-06-18	28.1000	28.1700	28.0400	28.1700	+7.931%	11	487	-74.796%
2026-06-17	26.1000	26.1000	26.1000	26.1000	+7.629%	6	487	-72.797%
2026-06-15	24.2500	24.2500	24.2500	24.2500	-4.150%	6	487	-70.722%
2026-06-11	23.8000	25.3900	23.7500	25.3000	+26.500%	19	493	-71.937%
2026-06-08	20.0000	20.0000	20.0000	20.0000	+8.992%	1	485	-64.500%
2026-06-05	18.2600	18.3500	18.2600	18.3500	+4.202%	2	484	-61.308%
2026-06-03	17.6100	17.6100	17.6100	17.6100	+24.014%	1	484	-59.682%
2026-05-29	15.2000	15.7500	14.2000	14.2000	-9.841%	61	484	-50.000%
2026-05-28	15.7500	15.7500	15.7500	15.7500	-12.983%	2	455	-54.921%
2026-05-22	18.1000	18.1000	18.1000	18.1000	+7.101%	20	454	-60.773%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-4.195%	1	460	-57.988%
2026-05-15	18.3500	18.3500	17.6400	17.6400	-6.419%	2	461	-59.751%
2026-05-12	18.8500	18.8500	18.8500	18.8500	+7.407%	1	461	-62.334%
2026-05-05	17.5500	17.9500	17.5500	17.5500	-7.388%	68	462	-59.544%
2026-05-01	18.9500	18.9500	18.9500	18.9500	-4.051%	5	406	-62.533%
2026-04-30	19.7900	19.7900	19.7500	19.7500	+7.923%	2	406	-64.051%
2026-04-28	18.3000	18.3000	18.3000	18.3000	-5.132%	3	406	-61.202%
2026-04-24	19.2900	19.2900	19.2900	19.2900	+8.737%	1	408	-63.193%
2026-04-22	17.7600	17.7600	17.7400	17.7400	-3.587%	2	407	-59.977%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-5.106%	1	410	-61.413%
2026-04-20	19.3900	19.3900	19.3900	19.3900	+0.466%	1	410	-63.383%
2026-04-17	19.1200	19.3500	18.6000	19.3000	-16.918%	15	409	-63.212%
2026-04-15	23.2300	23.2300	23.2300	23.2300	-8.218%	1	412	-69.436%
2026-04-14	25.3100	25.3100	25.3100	25.3100	-4.274%	1	412	-71.948%
2026-04-13	27.6000	27.6000	26.4400	26.4400	-4.549%	26	413	-73.147%
2026-04-09	27.7000	27.7000	27.7000	27.7000	-2.465%	1	396	-74.368%
2026-04-07	28.9200	28.9200	28.4000	28.4000	+0.888%	50	397	-75.000%
2026-04-06	28.3000	28.3300	28.1500	28.1500	-2.257%	27	406	-74.778%
2026-04-02	28.8000	28.8000	28.8000	28.8000	-10.224%	1	379	-75.347%
2026-03-30	32.4700	32.4700	32.0500	32.0800	-3.519%	98	379	-77.868%
2026-03-27	33.3000	33.3000	32.2000	33.2500	+8.767%	14	291	-78.647%
2026-03-26	30.1500	30.5700	30.1500	30.5700	+10.162%	50	292	-76.775%
2026-03-25	27.7500	27.7500	27.7500	27.7500	+1.093%	5	290	-74.414%
2026-03-24	27.6500	27.6500	27.4500	27.4500	+7.394%	11	295	-74.135%
2026-03-23	25.3400	25.5600	25.3400	25.5600	-1.503%	2	295	-72.222%
2026-03-20	25.9500	25.9500	25.9500	25.9500	+5.061%	1	295	-72.640%
2026-03-19	25.1000	25.1000	24.6500	24.7000	+6.973%	63	296	-71.255%
2026-03-17	23.0900	23.0900	23.0900	23.0900	+1.050%	2	240	-69.251%
2026-03-12	22.8500	22.8500	22.8500	22.8500	-2.972%	1	240	-68.928%
2026-03-11	23.5500	23.5500	23.5500	23.5500	+3.380%	25	240	-69.851%
2026-03-10	22.7800	22.7800	22.7800	22.7800	-3.064%	2	215	-68.832%
2026-03-09	23.4500	23.5000	23.4500	23.5000	+1.512%	31	215	-69.787%
2026-03-05	23.1500	23.1500	23.1500	23.1500	+1.803%	2	189	-69.330%
2026-03-04	23.1400	23.1400	22.7400	22.7400	-13.206%	26	189	-68.777%
2026-02-27	26.2000	26.2000	26.2000	26.2000	+6.591%	1	172	-72.901%
2026-02-26	24.5800	24.5800	24.5800	24.5800	-5.570%	1	171	-71.115%
2026-02-23	26.0600	26.0600	26.0300	26.0300	+14.367%	5	171	-72.724%
2026-02-19	22.8500	22.9300	22.7500	22.7600	-1.215%	16	171	-68.805%
2026-02-18	23.0400	23.0400	23.0400	23.0400	-2.744%	1	164	-69.184%
2026-02-17	24.3500	24.3500	23.6900	23.6900	+0.381%	2	164	-70.030%
2026-02-13	22.8700	23.6000	22.8700	23.6000	+2.832%	3	161	-69.915%
2026-02-12	22.9500	22.9500	22.9500	22.9500	+16.675%	1	161	-69.063%
2026-02-09	20.6500	20.6500	19.6700	19.6700	-13.538%	9	160	-63.904%
2026-02-06	23.0000	23.0000	22.7500	22.7500	-6.263%	2	154	-68.791%
2026-02-05	21.7700	24.5300	21.3500	24.2700	+25.751%	12	152	-70.746%
2026-02-04	19.3000	19.3000	19.3000	19.3000	+9.040%	1	143	-63.212%
2026-02-02	17.7000	17.7000	17.7000	17.7000	+6.434%	1	142	-59.887%
2026-01-30	16.6000	16.6300	16.6000	16.6300	-11.307%	2	141	-57.306%
2026-01-29	18.7000	18.8300	18.4000	18.7500	+58.898%	16	140	-62.133%
2026-01-28	11.6500	12.0500	11.6500	11.8000	-8.880%	5	129	-39.831%
2026-01-26	12.8600	12.9500	12.8600	12.9500	-11.905%	5	124	-45.174%
2026-01-21	14.7000	14.7000	14.7000	14.7000	+7.299%	1	122	-51.701%
2026-01-20	13.7000	13.7000	13.7000	13.7000	-2.837%	4	121	-48.175%
2026-01-15	14.1000	14.1000	14.1000	14.1000	+10.415%	1	118	-49.645%
2026-01-13	12.7700	12.7700	12.7700	12.7700	-6.103%	1	117	-44.401%
2025-12-12	13.5500	13.6000	13.5500	13.6000	+10.300%	2	118	-47.794%
2025-12-09	12.3300	12.3300	12.3300	12.3300	-4.788%	1	118	-42.417%
2025-12-03	12.9500	12.9500	12.9500	12.9500	+3.187%	1	118	-45.174%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-2.562%	1	118	-43.426%
2025-11-26	12.6200	12.8800	12.6200	12.8800	-5.641%	5	116	-44.876%
2025-11-25	13.6500	13.6500	13.6500	13.6500	+1.487%	1	116	-47.985%
2025-11-24	14.7500	14.7500	13.4500	13.4500	+1.509%	2	115	-47.212%
2025-11-18	13.2500	13.2500	13.2500	13.2500	+10.417%	1	113	-46.415%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+6.667%	1	112	-40.833%
2025-11-06	11.2500	11.2500	11.2500	11.2500	+6.333%	100	111	-36.889%
2025-11-05	10.5800	10.5800	10.5800	10.5800	+0.762%	1	11	-32.892%
2025-11-04	10.6900	10.6900	10.5000	10.5000	+12.299%	2	10	-32.381%
2025-10-31	9.3500	9.3500	9.3500	9.3500	+4.236%	2	9	-24.064%
2025-10-30	9.0500	9.0500	8.9700	8.9700	-1.429%	2	7	-20.847%
2025-10-24	9.1000	9.1000	9.1000	9.1000	-10.521%	4	6	-21.978%
2025-10-17	10.1700	10.1700	10.1700	10.1700	+8.770%	1	3	-30.187%
2025-10-09	9.3000	9.3500	9.3000	9.3500	-1.579%	2	2	-24.064%
2025-10-02	9.5000	9.5000	9.5000	9.5000	+7.955%	1	2	-25.263%
2025-09-30	8.8000	8.8000	8.8000	8.8000	-5.681%	1	2	-19.318%
2025-09-23	9.3300	9.3300	9.3300	9.3300	0.000%	1	1	-23.901%