Dark

MSFT20280121P340
MSFT Jan 21 2028 340.00 Put (MSFT280121P00340000)
option OPRA

EOD

Aug 3, 2026

14.99-25.200%(-5.05)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.3000	15.4000	14.9900	14.9900	-25.200%	185	3,043	0.000%
2026-07-30	20.0000	20.1500	18.7700	20.0400	-38.148%	25	2,962	-25.200%
2026-07-29	33.3500	33.3500	32.4000	32.4000	-4.312%	6	2,967	-53.735%
2026-07-28	33.2600	33.8600	32.5000	33.8600	-1.139%	16	2,971	-55.729%
2026-07-27	35.5000	35.5000	34.1000	34.2500	-8.520%	54	2,969	-56.234%
2026-07-24	37.4400	37.4400	37.4400	37.4400	-2.373%	3	2,968	-59.963%
2026-07-23	38.3500	38.3500	38.3500	38.3500	+12.135%	7	2,971	-60.913%
2026-07-21	33.5000	34.2000	33.5000	34.2000	-4.282%	6	2,971	-56.170%
2026-07-17	35.7200	35.7500	35.7200	35.7300	-0.196%	3	2,965	-58.046%
2026-07-16	35.7500	35.8000	35.5000	35.8000	-1.078%	88	2,968	-58.128%
2026-07-15	36.1900	36.1900	36.1900	36.1900	-3.647%	1	2,969	-58.580%
2026-07-14	38.1600	38.1600	37.5500	37.5600	+2.904%	9	2,968	-60.091%
2026-07-13	37.0500	37.1500	36.5000	36.5000	-6.290%	9	2,973	-58.932%
2026-07-09	38.9500	38.9500	38.9500	38.9500	+2.500%	1	2,978	-61.515%
2026-07-08	38.7000	38.7000	37.7600	38.0000	+2.453%	32	2,978	-60.553%
2026-07-07	36.1500	37.0900	35.8500	37.0900	-3.311%	806	2,971	-59.585%
2026-07-06	38.8500	38.8500	38.3500	38.3600	+4.296%	69	2,927	-60.923%
2026-07-02	37.0900	37.1600	36.7800	36.7800	-1.737%	28	2,955	-59.244%
2026-07-01	38.0000	38.1000	37.4300	37.4300	-10.132%	254	2,955	-59.952%
2026-06-30	41.7000	41.7000	41.4500	41.6500	-1.069%	216	2,932	-64.010%
2026-06-29	41.8800	42.6500	41.8800	42.1000	0.000%	5	2,932	-64.394%
2026-06-26	46.2300	46.2300	42.1000	42.1000	-11.555%	21	2,931	-64.394%
2026-06-25	46.5100	48.5000	46.4300	47.6000	+16.667%	20	2,928	-68.508%
2026-06-24	40.8000	40.8000	40.8000	40.8000	+2.642%	1	2,925	-63.260%
2026-06-23	39.7500	39.7500	39.7500	39.7500	-2.118%	5	2,924	-62.289%
2026-06-22	40.8000	41.5500	40.5800	40.6100	+2.706%	321	2,919	-63.088%
2026-06-18	39.2500	39.5400	39.2500	39.5400	+12.330%	2	2,636	-62.089%
2026-06-17	35.0500	35.2400	35.0500	35.2000	+1.881%	35	2,636	-57.415%
2026-06-16	34.5500	34.5500	34.5500	34.5500	+7.298%	300	2,636	-56.614%
2026-06-15	32.2000	32.2000	32.2000	32.2000	-9.551%	1	2,336	-53.447%
2026-06-12	35.6000	35.6000	35.6000	35.6000	-0.084%	1	2,335	-57.893%
2026-06-11	34.4000	36.4700	34.4000	35.6300	+11.274%	34	2,334	-57.929%
2026-06-10	32.0200	32.0200	32.0200	32.0200	+3.390%	3	2,335	-53.186%
2026-06-09	31.5700	31.5700	30.9700	30.9700	+10.135%	5	2,332	-51.598%
2026-06-08	28.1200	28.1200	28.1200	28.1200	+7.946%	5	2,327	-46.693%
2026-06-05	26.1000	26.5000	26.0500	26.0500	+7.645%	5	2,322	-42.457%
2026-06-02	24.2000	24.2000	24.2000	24.2000	+21.792%	1	2,318	-38.058%
2026-06-01	19.8700	19.8700	19.8700	19.8700	-4.700%	6	2,317	-24.560%
2026-05-29	22.9200	23.2500	20.8500	20.8500	-18.682%	20	2,311	-28.106%
2026-05-28	25.0000	26.3000	24.0500	25.6400	-9.877%	414	2,326	-41.537%
2026-05-27	27.8500	28.4500	27.8500	28.4500	+9.423%	2	1,971	-47.311%
2026-05-26	26.0000	26.0000	26.0000	26.0000	+5.477%	450	1,969	-42.346%
2026-05-15	24.6500	24.6500	24.6500	24.6500	-11.075%	3	1,564	-39.189%
2026-05-14	27.7200	27.7200	27.7200	27.7200	-1.528%	1	1,561	-45.924%
2026-05-13	28.3400	28.4000	28.1500	28.1500	+16.322%	304	1,258	-46.750%
2026-05-07	24.2000	24.2000	24.2000	24.2000	-5.098%	1	1,258	-38.058%
2026-05-06	26.9500	26.9500	25.5000	25.5000	-1.998%	21	1,257	-41.216%
2026-05-05	26.4000	26.4000	26.0200	26.0200	-1.327%	6	1,276	-42.390%
2026-05-04	26.4200	26.4200	25.3800	26.3700	+1.034%	10	1,276	-43.155%
2026-05-01	26.1500	26.1500	26.0300	26.1000	-7.676%	105	1,244	-42.567%
2026-04-30	30.0000	30.4000	28.2700	28.2700	+5.880%	22	1,244	-46.976%
2026-04-29	26.7000	26.7000	26.7000	26.7000	+3.689%	2	1,235	-43.858%
2026-04-28	25.7500	25.7500	25.7500	25.7500	-3.738%	1	1,233	-41.786%
2026-04-27	26.7500	26.7500	26.7500	26.7500	-3.080%	2	1,232	-43.963%
2026-04-23	27.6000	27.6000	27.6000	27.6000	+10.843%	1	1,232	-45.688%
2026-04-22	25.7500	25.7500	24.9000	24.9000	-4.780%	21	1,231	-39.799%
2026-04-21	26.9300	26.9300	26.1500	26.1500	-5.493%	3	1,210	-42.677%
2026-04-20	27.5000	27.6700	27.5000	27.6700	+2.862%	2	1,210	-45.826%
2026-04-17	26.7800	27.2000	26.7800	26.9000	-4.947%	13	1,212	-44.275%
2026-04-16	28.1800	29.1500	28.1800	28.3000	-6.662%	17	1,213	-47.032%
2026-04-15	32.3500	32.3500	30.3200	30.3200	-12.899%	4	1,216	-50.561%
2026-04-14	34.9700	34.9700	34.8100	34.8100	-6.801%	2	1,216	-56.938%
2026-04-13	38.1500	38.2000	37.3500	37.3500	-3.613%	30	1,214	-59.866%
2026-04-10	38.8300	38.8300	38.6900	38.7500	0.000%	5	1,213	-61.316%
2026-04-09	39.0500	39.0500	38.7500	38.7500	+4.730%	46	1,208	-61.316%
2026-04-08	37.0000	37.0000	37.0000	37.0000	-4.516%	10	1,229	-59.486%
2026-04-06	38.8000	38.8000	38.6900	38.7500	-5.901%	4	1,239	-61.316%
2026-04-02	41.1800	41.1800	41.1800	41.1800	-0.771%	1	1,240	-63.599%
2026-03-31	41.5000	41.5000	41.5000	41.5000	-6.742%	10	1,240	-63.880%
2026-03-30	45.0000	45.0000	42.4500	44.5000	-1.982%	6	1,240	-66.315%
2026-03-27	45.3900	45.4000	44.7700	45.4000	+11.548%	3	1,239	-66.982%
2026-03-26	40.7000	40.7000	40.7000	40.7000	+2.390%	1	1,237	-63.170%
2026-03-25	37.9500	39.7500	37.9500	39.7500	+4.058%	5	1,237	-62.289%
2026-03-24	38.1000	39.0500	38.1000	38.2000	+6.259%	36	1,237	-60.759%
2026-03-23	34.7100	35.9500	34.7100	35.9500	+0.391%	3	1,261	-58.303%
2026-03-20	35.8100	35.8100	35.8100	35.8100	+4.220%	1	1,260	-58.140%
2026-03-19	34.5000	34.5000	34.2500	34.3600	+3.807%	5	1,259	-56.374%
2026-03-18	32.6500	33.1000	32.6500	33.1000	+2.955%	3	1,259	-54.713%
2026-03-17	32.1500	32.1500	32.1400	32.1500	-1.531%	12	1,259	-53.375%
2026-03-16	33.2500	33.2500	32.6500	32.6500	-4.112%	3	1,259	-54.089%
2026-03-13	34.0500	34.0500	34.0500	34.0500	+7.075%	5	1,259	-55.977%
2026-03-12	31.8000	31.8000	31.8000	31.8000	-1.852%	2	1,254	-52.862%
2026-03-10	32.4000	32.4000	32.4000	32.4000	0.000%	2	1,252	-53.735%
2026-03-09	33.2300	33.2300	32.4000	32.4000	+0.778%	3	1,250	-53.735%
2026-03-06	31.8300	32.1600	31.8300	32.1500	-2.131%	18	1,249	-53.375%
2026-03-05	32.6000	32.8500	31.5000	32.8500	+3.075%	354	1,236	-54.368%
2026-03-04	33.3000	33.3000	31.8700	31.8700	-3.919%	34	1,146	-52.965%
2026-03-03	36.1700	36.1700	33.1400	33.1700	-8.395%	13	1,115	-54.809%
2026-02-27	35.8500	36.2100	35.6500	36.2100	+7.098%	58	1,128	-58.603%
2026-02-26	32.9000	33.8100	32.9000	33.8100	-1.572%	2	1,072	-55.664%
2026-02-25	33.9600	34.3500	33.9600	34.3500	-7.037%	2	1,073	-56.361%
2026-02-24	36.7600	36.9500	36.4000	36.9500	-2.891%	52	1,073	-59.432%
2026-02-23	36.3500	38.0500	36.2700	38.0500	+18.906%	5	1,071	-60.604%
2026-02-19	32.1200	32.1200	32.0000	32.0000	-1.750%	9	1,068	-53.156%
2026-02-18	32.1000	32.5700	32.1000	32.5700	-5.182%	56	1,060	-53.976%
2026-02-17	34.0000	34.4000	33.8000	34.3500	+4.407%	36	1,042	-56.361%
2026-02-13	32.9000	32.9000	32.9000	32.9000	+4.444%	2	1,011	-54.438%
2026-02-11	31.5000	31.5000	31.5000	31.5000	+14.754%	2	1,011	-52.413%
2026-02-10	27.4500	27.4500	27.4500	27.4500	-3.684%	10	1,009	-45.392%
2026-02-09	30.2000	30.2000	28.5000	28.5000	-11.491%	18	1,019	-47.404%
2026-02-06	33.0000	33.0000	32.2000	32.2000	+0.625%	7	1,006	-53.447%
2026-02-05	31.8300	32.1200	31.8300	32.0000	+17.002%	4	1,002	-53.156%
2026-02-04	27.3500	27.3500	27.3500	27.3500	-3.866%	1	998	-45.192%
2026-02-03	26.0000	28.4500	26.0000	28.4500	+14.718%	29	997	-47.311%
2026-02-02	24.8000	24.8000	24.8000	24.8000	+1.639%	2	970	-39.556%
2026-01-30	24.4000	24.7500	24.2000	24.4000	-0.813%	75	968	-38.566%
2026-01-29	26.2000	27.0000	24.6000	24.6000	+47.482%	540	903	-39.065%
2026-01-27	17.1000	17.1600	16.6800	16.6800	-6.450%	337	451	-10.132%
2026-01-26	17.8300	17.8300	17.8300	17.8300	-0.944%	10	564	-15.928%
2026-01-23	18.0000	18.0000	18.0000	18.0000	-11.111%	2	554	-16.722%
2026-01-22	20.2500	20.2500	20.2500	20.2500	+7.200%	2	552	-25.975%
2026-01-16	18.8900	18.8900	18.8900	18.8900	-1.819%	2	548	-20.646%
2026-01-15	19.2400	19.2400	19.2400	19.2400	-2.582%	1	548	-22.089%
2026-01-14	19.7500	19.7500	19.7500	19.7500	+20.427%	55	549	-24.101%
2026-01-12	16.4000	16.4000	16.4000	16.4000	-5.202%	460	494	-8.598%
2026-01-09	17.3000	17.3000	17.3000	17.3000	+4.848%	3	55	-13.353%
2026-01-07	16.4000	16.5000	16.3000	16.5000	-12.000%	11	52	-9.152%
2026-01-02	18.7000	18.7600	18.5500	18.7500	+8.382%	37	50	-20.053%
2025-12-22	17.3000	17.3000	17.3000	17.3000	-8.659%	1	28	-13.353%
2025-12-15	19.1000	19.5900	18.9400	18.9400	-0.105%	22	28	-20.855%
2025-12-10	18.4800	18.9600	18.2400	18.9600	+12.189%	25	23	-20.939%
2025-12-09	16.9000	16.9000	16.9000	16.9000	-7.650%	6	18	-11.302%
2025-12-05	18.3000	18.3000	18.3000	18.3000	+2.235%	1	21	-18.087%
2025-12-03	17.7900	17.9000	17.7900	17.9000	+4.740%	2	20	-16.257%
2025-12-01	17.1500	17.2000	17.0900	17.0900	-11.221%	5	20	-12.288%
2025-11-20	19.2500	19.2500	19.2500	19.2500	+4.733%	1	19	-22.130%
2025-11-19	17.7700	18.5800	17.1600	18.3800	+23.356%	24	18	-18.444%
2025-11-11	15.4800	15.4800	14.9000	14.9000	-10.725%	2	17	+0.604%
2025-11-07	16.8900	17.3300	16.5000	16.6900	+20.332%	30	15	-10.186%
2025-11-03	13.8200	13.8700	13.8200	13.8700	-0.929%	2	13	+8.075%
2025-10-10	14.0000	14.0000	14.0000	14.0000	+13.821%	2	13	+7.071%
2025-10-07	12.3000	12.3000	12.3000	12.3000	+1.653%	1	13	+21.870%
2025-10-06	12.2800	12.2800	12.1000	12.1000	-2.655%	2	12	+23.884%
2025-09-29	12.4300	12.4300	12.4300	12.4300	-4.015%	1	12	+20.595%
2025-09-26	12.4300	13.1000	12.4300	12.9500	0.000%	13	12	+15.753%