Dark

MSFT20280121P330
MSFT Jan 21 2028 330.00 Put (MSFT280121P00330000)
option OPRA

EOD

Aug 3, 2026

13.50-17.783%(-2.92)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.2000	13.8300	13.2000	13.5000	-17.783%	35	2,650	0.000%
2026-07-31	16.8500	16.8500	15.9000	16.4200	-4.145%	111	2,652	-17.783%
2026-07-30	17.1600	17.6000	16.7000	17.1300	-42.805%	81	2,656	-21.191%
2026-07-29	30.1000	30.1000	29.9500	29.9500	+3.597%	2	2,671	-54.925%
2026-07-28	29.6700	29.6700	28.4400	28.9100	-17.986%	352	2,671	-53.303%
2026-07-23	35.2000	35.2500	35.2000	35.2500	+11.024%	2	2,473	-61.702%
2026-07-15	31.6800	31.7500	31.6800	31.7500	-6.618%	3	2,472	-57.480%
2026-07-14	36.2000	36.2500	34.0000	34.0000	+5.263%	261	2,474	-60.294%
2026-07-13	32.0000	32.3000	32.0000	32.3000	-5.000%	2	2,316	-58.204%
2026-07-10	34.0000	34.0400	33.9500	34.0000	-4.225%	102	2,314	-60.294%
2026-07-09	36.3500	36.3500	35.5000	35.5000	+2.011%	16	2,269	-61.972%
2026-07-06	34.5500	34.8000	34.3700	34.8000	+1.754%	4	2,278	-61.207%
2026-07-02	34.2000	34.2000	34.2000	34.2000	+1.333%	144	2,153	-60.526%
2026-07-01	35.4500	35.4500	33.7500	33.7500	-9.542%	112	2,153	-60.000%
2026-06-30	37.2500	37.4500	37.2500	37.3100	-1.867%	3	2,062	-63.817%
2026-06-29	38.0200	38.0200	38.0200	38.0200	+1.985%	1	2,062	-64.492%
2026-06-26	42.8500	42.8500	37.2800	37.2800	-13.302%	224	2,061	-63.788%
2026-06-25	40.2300	43.7200	40.2000	43.0000	+21.127%	487	1,956	-68.605%
2026-06-24	35.5000	35.5000	35.5000	35.5000	0.000%	1	1,557	-61.972%
2026-06-23	35.0500	35.8800	35.0500	35.5000	-2.820%	27	1,556	-61.972%
2026-06-22	36.6500	36.9500	36.5300	36.5300	+5.274%	42	1,554	-63.044%
2026-06-18	34.9000	35.3000	34.1500	34.7000	+6.934%	95	1,513	-61.095%
2026-06-17	31.3500	32.4500	31.3500	32.4500	+2.205%	4	1,513	-58.398%
2026-06-16	31.0500	31.7500	31.0500	31.7500	+10.589%	11	1,513	-57.480%
2026-06-15	28.7100	28.7100	28.7100	28.7100	-10.477%	1	1,513	-52.978%
2026-06-12	31.9900	32.0700	31.9900	32.0700	+0.976%	2	1,513	-57.905%
2026-06-11	30.9300	32.6000	30.9300	31.7600	+16.550%	85	1,506	-57.494%
2026-06-09	27.8000	27.8000	27.2500	27.2500	+7.283%	18	1,463	-50.459%
2026-06-08	25.4000	25.4000	25.4000	25.4000	+6.365%	5	1,445	-46.850%
2026-06-05	23.8800	23.8800	23.8800	23.8800	+6.086%	1	1,440	-43.467%
2026-06-03	22.5100	22.5100	22.5100	22.5100	+27.825%	1	1,440	-40.027%
2026-06-01	17.4000	17.6100	17.3800	17.6100	-4.033%	3	1,440	-23.339%
2026-05-29	19.2500	19.2500	18.3500	18.3500	-16.210%	511	1,441	-26.431%
2026-05-28	21.9000	21.9000	21.9000	21.9000	-4.199%	5	1,368	-38.356%
2026-05-15	23.0500	23.0500	22.8600	22.8600	-8.597%	2	1,368	-40.945%
2026-05-13	25.0100	25.0100	25.0100	25.0100	+6.426%	14	1,369	-46.022%
2026-05-11	23.5000	23.5000	23.5000	23.5000	+11.905%	170	1,364	-42.553%
2026-05-07	21.0000	21.0000	21.0000	21.0000	-11.690%	1	1,199	-35.714%
2026-05-04	23.4000	23.7800	23.3000	23.7800	-1.246%	16	1,200	-43.230%
2026-05-01	24.1500	24.1500	24.0800	24.0800	-5.234%	2	1,193	-43.937%
2026-04-30	24.7500	26.5700	24.7500	25.4100	+11.447%	33	1,193	-46.871%
2026-04-29	22.8000	22.8000	22.8000	22.8000	-4.881%	4	1,190	-40.789%
2026-04-27	24.4000	24.4000	23.9700	23.9700	+7.973%	3	1,186	-43.680%
2026-04-22	22.1900	22.2000	22.1900	22.2000	-4.310%	5	1,187	-39.189%
2026-04-21	23.3700	23.4100	23.2000	23.2000	-6.452%	15	1,192	-41.810%
2026-04-20	24.8000	24.8000	24.8000	24.8000	+0.405%	2	1,192	-45.565%
2026-04-17	24.7000	24.7000	24.7000	24.7000	-2.794%	1	1,194	-45.344%
2026-04-16	25.8500	26.0500	25.4100	25.4100	-7.935%	4	1,194	-46.871%
2026-04-15	27.6000	27.6000	27.6000	27.6000	-10.535%	1	1,193	-51.087%
2026-04-14	31.3500	31.4300	30.8500	30.8500	-8.457%	4	1,194	-56.240%
2026-04-13	34.2300	34.2300	33.6000	33.7000	-3.961%	20	1,194	-59.941%
2026-04-10	35.0900	35.0900	35.0900	35.0900	-2.798%	1	1,193	-61.528%
2026-04-09	36.1000	36.1000	36.1000	36.1000	0.000%	2	1,193	-62.604%
2026-04-07	36.1000	36.1000	36.1000	36.1000	+3.795%	2	1,191	-62.604%
2026-04-06	34.9000	34.9100	34.7800	34.7800	-3.012%	18	1,189	-61.185%
2026-04-02	37.4000	37.4000	35.1800	35.8600	+0.589%	4	1,173	-62.354%
2026-03-31	37.6000	38.7200	35.6500	35.6500	-10.875%	5	1,173	-62.132%
2026-03-30	39.1500	40.0000	38.9500	40.0000	+0.251%	23	1,173	-66.250%
2026-03-27	41.0000	41.1600	39.9000	39.9000	+8.719%	6	1,150	-66.165%
2026-03-26	35.1300	36.7000	35.1300	36.7000	+2.314%	2	1,145	-63.215%
2026-03-25	35.8000	35.9300	35.6800	35.8700	+2.691%	12	1,143	-62.364%
2026-03-24	33.5300	34.9300	33.5300	34.9300	+8.243%	4	1,141	-61.351%
2026-03-23	31.4500	32.2700	31.4500	32.2700	+4.366%	4	1,137	-58.165%
2026-03-19	31.0800	31.0800	30.8100	30.9200	+6.621%	5	1,136	-56.339%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-5.074%	1	1,136	-53.448%
2026-03-13	29.8000	30.5500	29.8000	30.5500	+7.005%	3	1,135	-55.810%
2026-03-12	28.6800	28.6800	28.4500	28.5500	-2.460%	16	1,136	-52.715%
2026-03-10	29.2700	29.2700	29.2700	29.2700	+0.412%	1	1,132	-53.878%
2026-03-09	29.6700	29.6700	29.1500	29.1500	+0.103%	2	1,131	-53.688%
2026-03-05	29.0100	29.1200	29.0100	29.1200	+1.996%	32	1,132	-53.640%
2026-03-04	28.6700	28.8500	28.5500	28.5500	-7.575%	33	1,125	-52.715%
2026-03-03	32.2100	32.2100	30.8900	30.8900	+0.032%	4	1,120	-56.297%
2026-03-02	31.0500	31.0500	30.7000	30.8800	-5.421%	23	1,121	-56.282%
2026-02-27	32.6500	32.6500	32.6500	32.6500	+12.007%	2	1,128	-58.652%
2026-02-26	29.1500	29.1500	29.1500	29.1500	-5.357%	2	1,126	-53.688%
2026-02-25	30.5000	30.8500	30.5000	30.8000	-9.278%	4	1,125	-56.169%
2026-02-23	32.8000	34.0500	32.4000	33.9500	+12.978%	152	1,125	-60.236%
2026-02-20	30.0500	30.0500	30.0500	30.0500	+4.522%	1	1,003	-55.075%
2026-02-19	28.7800	28.7800	28.7500	28.7500	-1.608%	2	1,003	-53.043%
2026-02-18	28.9100	29.2200	28.9000	29.2200	-0.882%	7	1,002	-53.799%
2026-02-17	29.4800	29.4800	29.4800	29.4800	-0.874%	1	999	-54.206%
2026-02-13	29.6700	29.7400	29.6600	29.7400	-0.369%	100	934	-54.607%
2026-02-12	29.8500	29.8500	29.8500	29.8500	+6.683%	2	934	-54.774%
2026-02-11	27.5000	28.9000	27.5000	27.9800	+14.204%	404	934	-51.751%
2026-02-10	24.5000	24.5000	24.5000	24.5000	-3.200%	2	532	-44.898%
2026-02-09	25.8300	25.8600	25.3100	25.3100	-11.812%	10	534	-46.661%
2026-02-06	28.9500	28.9500	28.7000	28.7000	-6.879%	28	525	-52.962%
2026-02-05	27.9500	30.8200	27.9500	30.8200	+26.208%	115	525	-56.197%
2026-02-04	24.4200	24.4200	24.4200	24.4200	-3.858%	1	488	-44.717%
2026-02-03	25.6500	25.6500	25.4000	25.4000	+13.901%	236	488	-46.850%
2026-02-02	22.3000	22.3000	22.3000	22.3000	-0.357%	1	254	-39.462%
2026-01-30	21.0500	22.5000	21.0500	22.3800	-5.290%	16	255	-39.678%
2026-01-29	20.3400	24.1000	20.0200	23.6300	+58.804%	57	249	-42.869%
2026-01-27	14.8800	14.8800	14.8800	14.8800	-25.786%	1	215	-9.274%
2026-01-21	20.0500	20.0500	20.0500	20.0500	+14.966%	1	214	-32.668%
2026-01-20	18.2000	18.2000	17.4400	17.4400	+3.810%	33	188	-22.592%
2026-01-16	16.8000	16.8000	16.8000	16.8000	+18.310%	150	47	-19.643%
2026-01-07	14.2000	14.2000	14.2000	14.2000	-8.564%	1	47	-4.930%
2026-01-06	16.0600	16.1500	15.5300	15.5300	-0.129%	26	47	-13.071%
2026-01-05	15.5500	15.5500	15.5500	15.5500	-6.607%	1	22	-13.183%
2026-01-02	16.6500	16.6500	16.6500	16.6500	+12.121%	1	22	-18.919%
2025-12-23	14.7500	14.8500	14.7500	14.8500	-2.623%	7	22	-9.091%
2025-12-22	15.2500	15.2500	15.2500	15.2500	-3.481%	1	20	-11.475%
2025-12-18	15.8000	15.8000	15.8000	15.8000	+5.474%	3	20	-14.557%
2025-12-08	14.9800	14.9800	14.9800	14.9800	-9.212%	2	23	-9.880%
2025-12-05	16.5000	16.5000	16.5000	16.5000	-1.493%	2	24	-18.182%
2025-12-03	15.9400	16.7500	15.9400	16.7500	+9.477%	7	22	-19.403%
2025-12-01	15.3000	15.3000	15.3000	15.3000	-9.467%	1	18	-11.765%
2025-11-24	16.9000	16.9000	16.9000	16.9000	-5.850%	1	17	-20.118%
2025-11-21	18.6000	18.6000	17.6800	17.9500	+29.603%	5	17	-24.791%
2025-11-14	13.8500	13.8500	13.8500	13.8500	-1.773%	1	16	-2.527%
2025-11-10	14.1000	14.1000	14.1000	14.1000	-6.808%	1	17	-4.255%
2025-11-07	15.5000	15.5000	15.0000	15.1300	+14.621%	4	17	-10.773%
2025-10-31	12.7000	13.2000	12.7000	13.2000	+11.770%	2	14	+2.273%
2025-10-30	11.8100	11.8100	11.8100	11.8100	+3.596%	1	12	+14.310%
2025-10-24	11.4000	11.4000	11.4000	11.4000	-4.603%	1	11	+18.421%
2025-10-20	11.9300	11.9500	11.9300	11.9500	+3.913%	4	12	+12.971%
2025-10-09	10.5000	11.5000	10.5000	11.5000	+6.778%	6	8	+17.391%
2025-10-06	10.7700	10.7700	10.7700	10.7700	-5.526%	1	2	+25.348%
2025-10-03	11.4000	11.4000	11.4000	11.4000	+3.167%	1	2	+18.421%
2025-10-01	11.0500	11.0500	11.0500	11.0500	0.000%	1	1	+22.172%