Dark

MSFT20280121P320
MSFT Jan 21 2028 320.00 Put (MSFT280121P00320000)
option OPRA

EOD

Sep 25, 2026

6.87-13.476%(-1.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.0000	7.0000	6.8500	6.8700	-13.476%	4	2,379	0.000%
2026-09-24	8.2000	8.2000	7.9400	7.9400	+2.452%	3	2,378	-13.476%
2026-09-23	7.7500	7.7500	7.7500	7.7500	-6.061%	8	2,378	-11.355%
2026-09-22	8.1000	8.2500	8.1000	8.2500	-2.135%	85	2,378	-16.727%
2026-09-11	8.4300	8.4300	8.4300	8.4300	-6.333%	40	2,375	-18.505%
2026-09-09	9.0000	9.0000	9.0000	9.0000	+1.580%	40	2,375	-23.667%
2026-09-08	8.8600	8.8600	8.8600	8.8600	+15.215%	1	2,343	-22.460%
2026-09-03	7.6900	7.6900	7.6900	7.6900	-12.911%	5	2,343	-10.663%
2026-09-02	8.8300	8.8300	8.8300	8.8300	-2.753%	1	2,347	-22.197%
2026-09-01	9.0800	9.0800	9.0800	9.0800	+2.599%	1	2,348	-24.339%
2026-08-28	8.8000	8.9500	8.8000	8.8500	-20.982%	39	2,347	-22.373%
2026-08-17	11.2000	11.2000	11.2000	11.2000	+8.317%	1	2,340	-38.661%
2026-08-14	10.2500	10.3400	10.2000	10.3400	-3.993%	21	2,341	-33.559%
2026-08-13	10.6000	10.7700	10.4500	10.7700	+0.937%	38	2,351	-36.212%
2026-08-12	10.6700	10.6700	10.6700	10.6700	+5.644%	1	2,350	-35.614%
2026-08-11	10.1000	10.1000	10.1000	10.1000	-3.534%	1	2,350	-31.980%
2026-08-10	10.6000	10.6000	10.0000	10.4700	-4.384%	68	2,351	-34.384%
2026-08-07	11.6000	11.6000	10.9000	10.9500	-6.570%	16	2,360	-37.260%
2026-08-06	12.1400	12.2900	11.5500	11.7200	-1.925%	44	2,370	-41.382%
2026-08-05	11.9500	11.9500	11.9500	11.9500	+2.575%	1	2,370	-42.510%
2026-08-04	11.6300	11.9900	11.6300	11.6500	-2.510%	16	2,370	-41.030%
2026-08-03	11.9500	12.1100	11.5000	11.9500	-14.886%	86	2,385	-42.510%
2026-07-31	15.3000	15.3000	13.5000	14.0400	-5.455%	11	2,441	-51.068%
2026-07-30	15.5800	15.7000	14.5000	14.8500	-42.442%	1,063	2,439	-53.737%
2026-07-29	25.9000	25.9000	25.8000	25.8000	-1.714%	4	1,842	-73.372%
2026-07-28	25.5000	26.2500	25.5000	26.2500	-4.372%	18	1,846	-73.829%
2026-07-27	28.0000	28.0000	27.4500	27.4500	-7.420%	12	1,852	-74.973%
2026-07-24	29.6500	29.6500	29.6500	29.6500	-2.787%	1	1,842	-76.830%
2026-07-23	30.0000	30.5000	30.0000	30.5000	+11.722%	2	1,842	-77.475%
2026-07-21	27.3000	27.3000	27.3000	27.3000	-5.862%	1	1,840	-74.835%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+10.434%	5	1,839	-76.310%
2026-07-16	28.5500	28.6200	26.2600	26.2600	-5.844%	5	1,834	-73.839%
2026-07-15	29.1400	29.1400	27.8500	27.8900	-8.257%	113	1,836	-75.368%
2026-07-14	30.7500	30.7500	30.2000	30.4000	+5.923%	38	1,796	-77.401%
2026-07-13	28.2500	28.7000	28.2500	28.7000	-5.840%	7	1,783	-76.063%
2026-07-10	30.9000	30.9000	30.4800	30.4800	-3.544%	2	1,786	-77.461%
2026-07-09	32.5400	32.5400	31.4000	31.6000	+2.764%	20	1,786	-78.259%
2026-07-08	30.8500	30.8500	30.5000	30.7500	+4.592%	22	1,782	-77.659%
2026-07-07	29.3000	29.4000	29.2000	29.4000	-4.545%	50	1,780	-76.633%
2026-07-06	30.9000	31.0000	30.6900	30.8000	+2.530%	32	1,763	-77.695%
2026-07-01	31.6200	31.6200	30.0400	30.0400	-10.834%	48	1,741	-77.130%
2026-06-30	34.1100	34.1100	33.3300	33.6900	-2.630%	109	1,757	-79.608%
2026-06-29	32.2500	34.6000	32.2500	34.6000	+4.595%	13	1,731	-80.145%
2026-06-26	37.0000	37.0000	33.0800	33.0800	-14.189%	15	1,720	-79.232%
2026-06-25	35.7400	39.3500	35.7400	38.5500	+20.657%	141	1,720	-82.179%
2026-06-24	30.7500	31.9500	30.7200	31.9500	+1.752%	19	1,606	-78.498%
2026-06-23	32.0200	32.0200	31.4000	31.4000	-4.530%	26	1,597	-78.121%
2026-06-22	32.8000	32.8900	32.8000	32.8900	+7.134%	2	1,577	-79.112%
2026-06-18	31.0000	31.6500	30.7000	30.7000	+2.676%	16	1,349	-77.622%
2026-06-17	27.8000	29.9500	27.8000	29.9000	+12.830%	262	1,349	-77.023%
2026-06-16	26.5000	26.5000	26.5000	26.5000	+1.923%	3	1,349	-74.075%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-8.900%	47	1,346	-73.577%
2026-06-12	28.5400	28.5400	28.5400	28.5400	-0.903%	1	1,346	-75.929%
2026-06-11	28.8000	28.8000	28.8000	28.8000	+13.386%	10	1,345	-76.146%
2026-06-10	24.8500	25.4000	24.8500	25.4000	+5.833%	2	1,350	-72.953%
2026-06-09	25.0000	25.0000	24.0000	24.0000	+5.960%	201	1,351	-71.375%
2026-06-08	22.5500	22.6500	22.5500	22.6500	+5.300%	43	1,151	-69.669%
2026-06-05	20.3900	21.5100	20.3900	21.5100	+4.927%	5	1,153	-68.061%
2026-06-03	20.6700	20.6700	20.5000	20.5000	+8.927%	2	1,151	-66.488%
2026-06-02	17.8800	18.8200	17.8800	18.8200	+19.949%	7	1,151	-63.496%
2026-06-01	14.0800	15.8000	14.0800	15.6900	-4.909%	312	1,150	-56.214%
2026-05-29	18.0000	18.0000	16.5000	16.5000	-18.438%	10	1,188	-58.364%
2026-05-28	20.1500	20.2300	20.1500	20.2300	-4.800%	21	1,198	-66.041%
2026-05-26	21.2500	21.2500	21.2500	21.2500	+3.406%	1	1,199	-67.671%
2026-05-19	20.4000	20.5500	20.4000	20.5500	-4.861%	3	1,200	-66.569%
2026-05-14	21.6000	21.6000	21.6000	21.6000	-3.571%	300	1,197	-68.194%
2026-05-13	22.4000	22.4000	22.4000	22.4000	+5.561%	1	897	-69.330%
2026-05-12	21.2200	21.2200	21.2200	21.2200	-2.661%	5	897	-67.625%
2026-05-11	21.8000	21.8000	21.8000	21.8000	+8.028%	1	897	-68.486%
2026-05-08	20.0500	20.1800	20.0500	20.1800	+8.495%	2	897	-65.956%
2026-05-07	19.0000	19.0700	18.5000	18.6000	-7.463%	4	898	-63.065%
2026-05-06	20.1000	20.1000	20.1000	20.1000	-1.808%	1	900	-65.821%
2026-05-05	20.4700	20.4700	20.4700	20.4700	+0.590%	1	901	-66.439%
2026-05-04	21.0800	21.0800	20.0900	20.3500	-3.095%	3	901	-66.241%
2026-05-01	21.0000	21.0000	21.0000	21.0000	-11.839%	1	899	-67.286%
2026-04-30	23.0000	23.8200	23.0000	23.8200	+13.159%	10	899	-71.159%
2026-04-29	21.0500	21.0500	21.0500	21.0500	+3.440%	1	894	-67.363%
2026-04-28	20.6000	20.7200	20.3500	20.3500	-4.951%	3	893	-66.241%
2026-04-24	21.9400	22.1700	21.4100	21.4100	+8.735%	29	892	-67.912%
2026-04-22	19.6900	19.6900	19.6900	19.6900	-9.720%	1	876	-65.109%
2026-04-20	21.7600	21.8100	21.7600	21.8100	+2.298%	3	897	-68.501%
2026-04-17	21.7000	21.7000	21.3200	21.3200	-6.368%	22	895	-67.777%
2026-04-16	22.7700	22.7700	22.7700	22.7700	-4.528%	1	877	-69.829%
2026-04-15	26.7500	26.7500	23.8500	23.8500	-13.743%	8	877	-71.195%
2026-04-14	28.1000	28.1000	27.6500	27.6500	-8.595%	16	876	-75.154%
2026-04-13	30.8000	30.8000	30.2500	30.2500	-4.423%	22	892	-77.289%
2026-04-10	31.6500	31.6500	31.6500	31.6500	+2.394%	1	889	-78.294%
2026-04-09	31.8500	32.0000	30.9100	30.9100	+0.783%	19	888	-77.774%
2026-04-08	29.3500	31.2100	29.3500	30.6700	-2.635%	17	871	-77.600%
2026-04-06	31.6000	31.6600	31.5000	31.5000	-1.869%	4	858	-78.190%
2026-04-01	32.6600	32.6600	32.1000	32.1000	+0.313%	4	858	-78.598%
2026-03-31	34.0500	34.0500	32.0000	32.0000	-12.449%	3	859	-78.531%
2026-03-30	36.5000	36.5500	35.8500	36.5500	-0.490%	36	858	-81.204%
2026-03-27	36.4500	36.7300	36.4500	36.7300	+14.068%	2	848	-81.296%
2026-03-25	30.9500	32.2000	30.9500	32.2000	+3.871%	3	846	-78.665%
2026-03-24	31.0000	31.0000	31.0000	31.0000	+8.392%	1	846	-77.839%
2026-03-23	28.6000	28.6000	28.6000	28.6000	-2.589%	1	845	-75.979%
2026-03-20	28.8000	29.3600	28.8000	29.3600	+13.141%	8	844	-76.601%
2026-03-17	25.9600	25.9600	25.9500	25.9500	-2.773%	10	836	-73.526%
2026-03-16	27.1500	27.1500	26.6900	26.6900	+0.527%	2	836	-74.260%
2026-03-13	26.5500	26.5500	26.5500	26.5500	+4.322%	1	837	-74.124%
2026-03-12	25.4500	25.4500	25.4500	25.4500	-1.624%	1	836	-73.006%
2026-03-10	25.9500	25.9500	25.8700	25.8700	-1.071%	13	836	-73.444%
2026-03-09	26.1500	26.1500	26.1500	26.1500	+1.161%	1	836	-73.728%
2026-03-05	25.8900	26.0700	25.6400	25.8500	-1.823%	36	836	-73.424%
2026-03-04	26.8500	27.1000	25.5500	26.3300	-1.937%	167	805	-73.908%
2026-03-03	27.8800	27.8800	26.8500	26.8500	-3.763%	36	719	-74.413%
2026-03-02	27.9000	27.9000	27.9000	27.9000	+5.562%	3	683	-75.376%
2026-02-26	26.3800	26.4500	26.3800	26.4300	-3.187%	14	680	-74.007%
2026-02-25	27.2500	27.3000	27.2500	27.3000	-8.081%	6	666	-74.835%
2026-02-24	29.7000	29.7000	29.7000	29.7000	-3.100%	1	666	-76.869%
2026-02-23	28.1800	30.6500	28.1800	30.6500	+20.196%	19	665	-77.586%
2026-02-18	25.3000	25.5000	25.3000	25.5000	-4.851%	3	649	-73.059%
2026-02-17	27.1300	27.1300	26.8000	26.8000	+0.942%	152	646	-74.366%
2026-02-13	26.5000	26.5500	26.5000	26.5500	+0.454%	2	494	-74.124%
2026-02-12	25.5300	26.4300	25.1000	26.4300	+5.932%	79	494	-74.007%
2026-02-11	25.6800	25.6800	24.9500	24.9500	+8.952%	11	416	-72.465%
2026-02-09	22.9000	22.9000	22.9000	22.9000	-10.547%	6	416	-70.000%
2026-02-06	26.7400	26.7400	25.6000	25.6000	-5.185%	2	410	-73.164%
2026-02-05	24.8500	27.0000	24.8500	27.0000	+24.024%	5	410	-74.556%
2026-02-04	21.9000	21.9000	21.7700	21.7700	-4.559%	3	409	-68.443%
2026-02-03	21.2000	22.8100	21.2000	22.8100	+14.050%	23	406	-69.882%
2026-02-02	19.0000	20.0000	19.0000	20.0000	+1.781%	3	388	-65.650%
2026-01-30	18.7100	19.6500	18.7100	19.6500	-5.301%	17	386	-65.038%
2026-01-29	20.0000	21.5700	20.0000	20.7500	+56.015%	31	373	-66.892%
2026-01-27	13.3000	13.3000	13.3000	13.3000	-6.338%	2	347	-48.346%
2026-01-23	14.2000	14.2000	14.2000	14.2000	-8.091%	1	347	-51.620%
2026-01-20	15.4500	15.4500	15.4500	15.4500	-0.643%	4	347	-55.534%
2026-01-14	15.5700	15.5700	15.5500	15.5500	+16.392%	2	346	-55.820%
2026-01-12	13.3600	13.3600	13.3600	13.3600	-2.125%	1	345	-48.578%
2026-01-09	13.6500	13.6500	13.6500	13.6500	+1.111%	4	344	-49.670%
2026-01-08	13.5000	13.5000	13.5000	13.5000	+7.143%	10	340	-49.111%
2026-01-07	12.6000	12.6000	12.6000	12.6000	-4.183%	150	327	-45.476%
2025-12-29	13.1500	13.1500	13.1500	13.1500	-0.379%	4	182	-47.757%
2025-12-23	13.2000	13.2000	13.2000	13.2000	-10.811%	1	186	-47.955%
2025-12-16	15.5000	15.5000	14.8000	14.8000	-3.896%	3	186	-53.581%
2025-12-15	15.3500	15.4000	15.3500	15.4000	+0.984%	2	186	-55.390%
2025-12-12	15.3500	15.3500	15.2500	15.2500	+12.963%	2	184	-54.951%
2025-12-08	13.5000	13.5000	13.5000	13.5000	-9.457%	150	182	-49.111%
2025-12-05	14.9000	14.9100	14.9000	14.9100	+0.404%	2	32	-53.924%
2025-12-03	14.8500	14.8500	14.8500	14.8500	+5.694%	1	32	-53.737%
2025-12-01	14.1000	14.1000	14.0500	14.0500	-2.768%	2	31	-51.103%
2025-11-26	14.1000	14.4500	14.1000	14.4500	-4.620%	9	33	-52.457%
2025-11-25	15.8000	16.3000	15.0000	15.1500	-9.821%	10	33	-54.653%
2025-11-21	16.4000	16.8000	16.4000	16.8000	+13.284%	2	29	-59.107%
2025-11-19	14.4200	15.2300	13.8900	14.8300	-0.603%	24	29	-53.675%
2025-11-18	14.9200	14.9200	14.9200	14.9200	+20.810%	1	25	-53.954%
2025-11-11	12.4900	12.4900	12.3500	12.3500	-11.470%	7	25	-44.372%
2025-11-07	13.9500	13.9500	13.9500	13.9500	+18.220%	4	19	-50.753%
2025-11-04	11.6700	11.9500	11.6700	11.8000	+4.148%	4	23	-41.780%
2025-10-31	11.0600	11.6000	11.0600	11.3300	+10.321%	10	22	-39.365%
2025-10-30	10.2700	10.2700	10.2700	10.2700	+2.189%	2	15	-33.106%
2025-10-29	10.0500	10.0500	10.0500	10.0500	-2.427%	1	16	-31.642%
2025-10-24	10.3000	10.3000	10.3000	10.3000	-8.444%	2	15	-33.301%
2025-10-16	11.2500	11.2500	11.2500	11.2500	-2.850%	1	15	-38.933%
2025-10-14	11.5800	11.5800	11.5800	11.5800	+2.026%	1	15	-40.674%
2025-10-10	11.3500	11.3500	11.3500	11.3500	+7.278%	1	14	-39.471%
2025-09-23	10.5800	10.5800	10.5800	10.5800	0.000%	13	13	-35.066%