Dark

MSFT20280121P350
MSFT Jan 21 2028 350.00 Put (MSFT280121P00350000)
option OPRA

EOD

Sep 29, 2026

11.20+6.667%(+0.70)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.1500	11.5000	11.1500	11.2000	+6.667%	31	4,623	0.000%
2026-09-25	11.1000	11.1000	10.4000	10.5000	-16.335%	17	4,634	+6.667%
2026-09-24	12.5500	12.5500	12.5500	12.5500	+5.021%	3	4,640	-10.757%
2026-09-23	12.1000	12.1000	11.9500	11.9500	-4.400%	2	4,640	-6.276%
2026-09-22	12.6000	12.6000	12.3000	12.5000	-0.715%	220	4,642	-10.400%
2026-09-21	12.5900	12.5900	12.5900	12.5900	+1.124%	2	4,467	-11.041%
2026-09-18	12.8000	12.8000	12.3800	12.4500	-9.124%	196	4,467	-10.040%
2026-09-16	13.2000	13.7000	12.6400	13.7000	+9.600%	4	4,438	-18.248%
2026-09-15	12.3800	12.5000	12.3800	12.5000	+3.734%	20	4,438	-10.400%
2026-09-14	12.7000	12.7000	12.0500	12.0500	-8.712%	6	4,433	-7.054%
2026-09-11	13.1200	13.2000	13.1200	13.2000	-0.752%	12	4,434	-15.152%
2026-09-10	13.8700	13.8700	13.3000	13.3000	-3.413%	16	4,424	-15.789%
2026-09-09	13.7700	13.7700	13.7700	13.7700	+2.761%	1	4,425	-18.664%
2026-09-08	13.4000	13.4000	13.4000	13.4000	+7.890%	10	4,424	-16.418%
2026-09-04	12.2200	12.6000	12.2200	12.4200	+5.792%	117	4,515	-9.823%
2026-09-03	12.2500	12.2500	11.7400	11.7400	-12.257%	3	4,515	-4.600%
2026-09-02	13.3800	13.3800	13.3800	13.3800	+2.137%	1	4,514	-16.293%
2026-09-01	13.4000	13.4000	13.1000	13.1000	+3.150%	13	4,514	-14.504%
2026-08-31	13.3600	13.3900	12.7000	12.7000	+0.395%	23	4,515	-11.811%
2026-08-28	13.2500	13.2500	12.6500	12.6500	-8.333%	4	4,510	-11.462%
2026-08-27	14.9500	14.9500	13.8000	13.8000	-4.828%	26	4,508	-18.841%
2026-08-26	15.1000	15.1000	14.5000	14.5000	-4.605%	3	4,528	-22.759%
2026-08-25	15.7700	15.7700	15.2000	15.2000	-3.797%	4	4,526	-26.316%
2026-08-24	16.4400	16.4400	15.8000	15.8000	-7.059%	53	4,528	-29.114%
2026-08-20	17.3600	17.3600	16.7600	17.0000	+1.190%	21	4,485	-34.118%
2026-08-19	17.3000	17.3000	16.8000	16.8000	-1.869%	4	4,510	-33.333%
2026-08-18	17.0000	17.1200	17.0000	17.1200	-1.326%	13	4,510	-34.579%
2026-08-17	15.8700	17.5500	15.8700	17.3500	+12.589%	200	4,520	-35.447%
2026-08-14	15.0600	15.4100	15.0600	15.4100	-1.218%	6	4,427	-27.320%
2026-08-13	15.6000	15.6000	15.6000	15.6000	-2.500%	6	4,429	-28.205%
2026-08-12	15.4700	16.0000	15.4700	16.0000	+3.226%	11	4,423	-30.000%
2026-08-11	15.0500	15.5000	14.9300	15.5000	+1.506%	7	4,424	-27.742%
2026-08-10	15.2700	15.2700	15.2700	15.2700	-7.398%	3	4,429	-26.654%
2026-08-07	16.5000	17.0000	15.5800	16.4900	-1.962%	73	4,429	-32.080%
2026-08-06	16.8000	16.8200	16.8000	16.8200	-4.432%	6	4,423	-33.413%
2026-08-05	17.0000	17.6000	17.0000	17.6000	+4.389%	6	4,422	-36.364%
2026-08-04	17.8500	17.8500	16.7000	16.8600	-2.543%	537	4,424	-33.571%
2026-08-03	17.5000	17.7200	16.8000	17.3000	-14.778%	37	4,334	-35.260%
2026-07-31	22.0800	22.0800	20.2500	20.3000	-7.094%	78	4,344	-44.828%
2026-07-30	21.3500	22.8800	21.3500	21.8500	-41.733%	2,400	4,162	-48.741%
2026-07-29	37.3500	37.9000	35.6200	37.5000	-0.133%	176	3,091	-70.133%
2026-07-28	36.6000	37.7500	35.9000	37.5500	+0.160%	104	2,928	-70.173%
2026-07-27	38.3500	38.5500	37.4900	37.4900	-9.597%	32	2,947	-70.125%
2026-07-24	41.2500	41.4700	41.2500	41.4700	-2.078%	21	2,955	-72.993%
2026-07-23	41.5000	43.9900	41.5000	42.3500	+4.697%	19	2,948	-73.554%
2026-07-22	40.4100	40.7900	40.4100	40.4500	+6.391%	202	2,956	-72.311%
2026-07-21	38.2600	38.2600	37.5800	38.0200	+2.369%	3	2,760	-70.542%
2026-07-20	40.5000	40.5000	37.1400	37.1400	-7.266%	125	2,761	-69.844%
2026-07-17	40.0300	40.4500	39.9800	40.0500	+9.726%	27	2,744	-72.035%
2026-07-16	39.6500	39.7900	36.5000	36.5000	-6.888%	10	2,729	-69.315%
2026-07-15	39.5500	40.0000	38.8000	39.2000	-5.837%	11	2,736	-71.429%
2026-07-14	44.3900	44.3900	41.6300	41.6300	+5.126%	19	2,743	-73.096%
2026-07-13	40.0000	40.0000	39.6000	39.6000	-5.714%	2	2,732	-71.717%
2026-07-10	42.0000	42.0000	42.0000	42.0000	-0.780%	1	2,733	-73.333%
2026-07-09	45.9000	45.9000	42.3300	42.3300	-0.540%	9	2,732	-73.541%
2026-07-08	42.9000	42.9500	42.5600	42.5600	+3.176%	255	2,731	-73.684%
2026-07-07	40.0000	41.2500	39.9000	41.2500	-2.827%	34	2,596	-72.848%
2026-07-06	42.5000	42.8500	42.2500	42.4500	+3.790%	40	2,595	-73.616%
2026-07-02	42.2500	42.2500	40.9000	40.9000	-3.104%	204	2,601	-72.616%
2026-07-01	42.5000	42.5000	42.2100	42.2100	-8.239%	10	2,601	-73.466%
2026-06-30	46.3000	46.3000	46.0000	46.0000	-3.158%	21	2,608	-75.652%
2026-06-29	44.0000	47.5000	44.0000	47.5000	+3.037%	14	2,597	-76.421%
2026-06-26	51.2800	52.4400	45.8700	46.1000	-13.183%	20	2,603	-75.705%
2026-06-25	49.3000	53.1000	49.2600	53.1000	+14.440%	104	2,597	-78.908%
2026-06-24	43.9500	46.4000	43.5500	46.4000	+5.936%	40	2,553	-75.862%
2026-06-23	44.6500	44.6500	43.4000	43.8000	-3.418%	4	2,536	-74.429%
2026-06-22	43.0000	45.9200	42.6200	45.3500	+3.350%	69	2,532	-75.303%
2026-06-18	43.0200	43.8800	43.0200	43.8800	+5.481%	6	2,453	-74.476%
2026-06-17	39.1500	42.0900	39.1000	41.6000	+6.667%	62	2,453	-73.077%
2026-06-16	39.0000	39.0000	39.0000	39.0000	+7.914%	1	2,453	-71.282%
2026-06-15	36.3000	36.3000	36.1400	36.1400	-9.469%	3	2,452	-69.009%
2026-06-12	40.3500	40.3500	39.5500	39.9200	+2.097%	5	2,449	-71.944%
2026-06-11	39.3300	39.9900	39.1000	39.1000	+11.714%	5	2,446	-71.355%
2026-06-09	35.3000	35.3000	35.0000	35.0000	+8.966%	11	2,443	-68.000%
2026-06-08	31.9300	32.1200	31.9300	32.1200	+7.785%	31	2,432	-65.131%
2026-06-05	29.0000	29.8000	29.0000	29.8000	+2.405%	20	2,431	-62.416%
2026-06-04	28.2000	29.1000	28.2000	29.1000	-0.750%	3	2,423	-61.512%
2026-06-03	29.9000	30.1000	29.3200	29.3200	+31.010%	251	2,424	-61.801%
2026-06-01	21.5000	22.5800	20.8500	22.3800	-6.983%	19	2,423	-49.955%
2026-05-29	26.3700	26.3700	23.8100	24.0600	-10.889%	16	2,425	-53.450%
2026-05-28	28.6000	28.6000	27.0000	27.0000	-11.707%	110	2,425	-58.519%
2026-05-27	30.3500	30.8600	30.3500	30.5800	+0.957%	34	2,430	-63.375%
2026-05-26	29.0100	30.2900	29.0100	30.2900	+3.982%	6	2,459	-63.024%
2026-05-22	29.4500	29.4500	28.7500	29.1300	-2.281%	34	2,453	-61.552%
2026-05-21	28.5000	29.8100	28.5000	29.8100	-1.128%	19	2,423	-62.429%
2026-05-20	30.1500	30.1500	30.1500	30.1500	+3.077%	1	2,423	-62.852%
2026-05-19	27.1500	29.7000	27.1500	29.2500	+3.066%	259	2,179	-61.709%
2026-05-15	29.4400	29.4400	28.0500	28.3800	-10.670%	9	2,179	-60.536%
2026-05-13	30.7500	31.8700	30.7500	31.7700	+4.955%	50	2,180	-64.747%
2026-05-12	30.2700	30.2700	30.2700	30.2700	+0.732%	5	2,135	-63.000%
2026-05-11	30.5200	30.5600	30.0500	30.0500	+3.621%	4	2,135	-62.729%
2026-05-08	28.7000	29.0000	28.3900	29.0000	+5.072%	12	2,132	-61.379%
2026-05-07	27.3500	27.6000	26.4500	27.6000	-8.153%	6	2,122	-59.420%
2026-05-06	30.0500	30.0500	30.0500	30.0500	+1.008%	1	2,125	-62.729%
2026-05-05	29.4000	30.0000	29.4000	29.7500	+0.745%	17	2,124	-62.353%
2026-05-04	28.2300	29.5300	28.2300	29.5300	+2.535%	3	2,121	-62.072%
2026-05-01	28.8000	28.8000	28.8000	28.8000	-6.494%	1	2,120	-61.111%
2026-04-30	32.0000	33.4300	30.8000	30.8000	+5.479%	54	2,120	-63.636%
2026-04-29	29.3900	30.0500	28.7500	29.2000	+0.447%	55	2,100	-61.644%
2026-04-28	29.3000	29.5000	29.0700	29.0700	-1.290%	4	2,072	-61.472%
2026-04-27	31.3100	31.3100	29.4500	29.4500	-8.540%	20	2,075	-61.969%
2026-04-23	32.2000	32.2000	32.2000	32.2000	+13.380%	3	2,070	-65.217%
2026-04-22	28.4000	28.4000	28.4000	28.4000	-2.906%	1	2,073	-60.563%
2026-04-21	29.9600	30.0500	29.2500	29.2500	-4.816%	4	2,077	-61.709%
2026-04-20	30.2500	30.7300	30.2500	30.7300	+2.776%	3	2,077	-63.554%
2026-04-17	30.7700	30.7700	29.2000	29.9000	-4.625%	17	2,071	-62.542%
2026-04-16	32.1500	32.3500	31.3500	31.3500	-5.230%	5	2,087	-64.274%
2026-04-15	36.5000	36.5000	33.0800	33.0800	-13.403%	8	2,088	-66.143%
2026-04-14	38.4500	38.7100	38.1600	38.2000	-6.601%	8	2,095	-70.681%
2026-04-13	41.8400	42.2000	40.9000	40.9000	-6.727%	30	2,095	-72.616%
2026-04-10	43.4000	43.9500	43.4000	43.8500	+2.693%	56	2,085	-74.458%
2026-04-09	42.2000	42.7000	42.2000	42.7000	+5.955%	5	2,069	-73.770%
2026-04-08	40.0000	40.3000	40.0000	40.3000	-7.420%	15	2,064	-72.208%
2026-04-07	43.5300	43.5300	43.5300	43.5300	+1.115%	200	2,069	-74.271%
2026-04-06	43.3600	43.3600	43.0500	43.0500	-1.216%	12	1,869	-73.984%
2026-04-02	45.7000	45.7000	43.5800	43.5800	-0.275%	11	1,848	-74.300%
2026-03-31	46.0000	46.2000	43.6700	43.7000	-11.984%	17	1,848	-74.371%
2026-03-30	47.3400	49.6500	46.8100	49.6500	-0.700%	115	1,831	-77.442%
2026-03-27	49.0400	50.0000	48.3400	50.0000	+8.696%	44	1,721	-77.600%
2026-03-26	44.5100	46.0000	44.5100	46.0000	+4.427%	64	1,725	-75.652%
2026-03-25	41.5500	44.5700	41.5500	44.0500	+3.769%	465	1,722	-74.574%
2026-03-24	40.1300	43.6500	40.1300	42.4500	+7.632%	33	1,502	-73.616%
2026-03-23	38.6200	39.4400	38.6200	39.4400	-3.000%	16	1,519	-71.602%
2026-03-20	39.6000	40.6600	39.6000	40.6600	+9.892%	10	1,518	-72.455%
2026-03-18	36.2700	37.0000	35.9200	37.0000	+4.225%	23	1,515	-69.730%
2026-03-17	34.9000	35.5000	34.9000	35.5000	-1.471%	2	1,502	-68.451%
2026-03-16	36.0300	36.0300	36.0300	36.0300	-3.534%	1	1,502	-68.915%
2026-03-13	36.8500	37.3500	36.8500	37.3500	+5.658%	260	1,500	-70.013%
2026-03-12	35.5500	35.5500	35.1500	35.3500	-2.751%	5	1,242	-68.317%
2026-03-11	35.1000	36.3500	35.1000	36.3500	+2.975%	3	1,239	-69.188%
2026-03-10	35.2300	35.3000	35.2300	35.3000	+1.146%	24	1,238	-68.272%
2026-03-09	36.8000	36.8000	34.9000	34.9000	-0.428%	7	1,239	-67.908%
2026-03-06	35.5000	35.5000	35.0500	35.0500	-3.444%	7	1,283	-68.046%
2026-03-05	36.4900	36.7600	35.3400	36.3000	-0.110%	105	1,277	-69.146%
2026-03-04	36.3300	36.3400	35.3200	36.3400	-0.466%	65	1,200	-69.180%
2026-03-03	40.3500	40.3500	36.5100	36.5100	-4.349%	8	1,147	-69.323%
2026-03-02	39.3900	39.3900	38.1700	38.1700	-5.985%	4	1,146	-70.658%
2026-02-27	40.6400	40.6400	40.0000	40.6000	+8.267%	7	1,146	-72.414%
2026-02-26	36.2000	37.5000	36.0500	37.5000	+0.160%	81	1,141	-70.133%
2026-02-25	39.0000	39.0000	37.0500	37.4400	-7.897%	6	1,089	-70.085%
2026-02-24	40.4600	40.7500	40.3500	40.6500	-2.821%	8	1,089	-72.448%
2026-02-23	38.0000	41.9000	38.0000	41.8300	+13.823%	18	1,085	-73.225%
2026-02-20	36.9000	37.1500	36.7500	36.7500	-1.475%	10	1,071	-69.524%
2026-02-19	35.7000	37.3000	35.3700	37.3000	+4.394%	59	1,061	-69.973%
2026-02-18	35.0900	35.7300	35.0900	35.7300	-3.952%	25	1,003	-68.654%
2026-02-17	38.1600	38.2000	37.0800	37.2000	+4.085%	44	982	-69.892%
2026-02-13	35.7500	35.7500	35.7400	35.7400	-0.501%	18	959	-68.663%
2026-02-12	36.3000	36.7000	35.9200	35.9200	+3.337%	53	959	-68.820%
2026-02-11	34.9000	35.6100	34.7600	34.7600	+11.589%	20	988	-67.779%
2026-02-10	31.1500	31.1500	31.1500	31.1500	-2.656%	5	979	-64.045%
2026-02-09	34.2400	34.2400	31.3500	32.0000	-11.086%	25	981	-65.000%
2026-02-06	37.1000	37.1000	35.9900	35.9900	-5.538%	8	973	-68.880%
2026-02-05	33.7200	38.1000	33.7200	38.1000	+25.247%	15	970	-70.604%
2026-02-04	30.5500	31.0000	29.8500	30.4200	-3.213%	10	960	-63.182%
2026-02-03	30.0000	31.9300	29.9500	31.4300	+13.098%	137	955	-64.365%
2026-02-02	28.1000	28.1000	27.7900	27.7900	+1.239%	3	855	-59.698%
2026-01-30	26.9000	27.4500	26.3500	27.4500	-2.174%	15	854	-59.199%
2026-01-29	25.9500	30.0000	25.9500	28.0600	+51.267%	93	864	-60.086%
2026-01-27	18.4800	18.5500	18.4000	18.5500	-6.123%	402	784	-39.623%
2026-01-26	19.7500	19.8500	19.7500	19.7600	-1.887%	253	384	-43.320%
2026-01-23	20.0900	20.1400	20.0900	20.1400	-11.860%	3	149	-44.389%
2026-01-22	22.6000	22.8500	22.5500	22.8500	-9.826%	10	152	-50.985%
2026-01-21	22.5500	25.3400	22.2000	25.3400	+16.506%	34	143	-55.801%
2026-01-20	22.0000	22.0000	21.7500	21.7500	+2.886%	14	134	-48.506%
2026-01-15	21.1400	21.1400	21.1400	21.1400	-4.040%	1	121	-47.020%
2026-01-14	21.5000	22.0300	21.4600	22.0300	+9.059%	11	120	-49.160%
2026-01-13	20.2000	20.2000	20.2000	20.2000	+7.964%	1	120	-44.554%
2026-01-12	18.7100	18.7100	18.7100	18.7100	+0.700%	1	119	-40.139%
2026-01-07	18.5800	18.5800	18.5800	18.5800	-7.332%	1	118	-39.720%
2026-01-06	20.0500	20.0500	20.0500	20.0500	-1.232%	3	118	-44.140%
2026-01-05	20.2500	20.3000	20.2500	20.3000	-1.456%	10	110	-44.828%
2026-01-02	19.6700	20.6000	19.6700	20.6000	+13.499%	11	110	-45.631%
2025-12-26	18.1500	18.1500	18.1500	18.1500	-1.519%	2	100	-38.292%
2025-12-23	18.6900	18.6900	18.3700	18.4300	-5.487%	15	98	-39.230%
2025-12-22	19.5000	19.5000	19.5000	19.5000	+1.563%	1	98	-42.564%
2025-12-18	19.2000	19.2000	19.2000	19.2000	-7.737%	5	98	-41.667%
2025-12-17	20.8100	20.8100	20.8100	20.8100	-1.886%	1	103	-46.180%
2025-12-16	21.2100	21.2100	21.2100	21.2100	+0.521%	1	104	-47.195%
2025-12-15	21.0300	21.7700	21.0300	21.1000	-1.402%	23	105	-46.919%
2025-12-12	20.9000	21.4000	20.9000	21.4000	+0.706%	2	104	-47.664%
2025-12-10	19.8600	21.2500	19.8600	21.2500	+11.842%	31	104	-47.294%
2025-12-08	19.0000	19.0000	19.0000	19.0000	-6.634%	10	97	-41.053%
2025-12-05	20.1000	20.4000	20.1000	20.3500	-1.548%	4	107	-44.963%
2025-12-04	20.7000	20.8300	20.6700	20.6700	+1.324%	23	105	-45.815%
2025-12-03	20.6500	20.7500	19.7100	20.4000	+6.974%	50	84	-45.098%
2025-12-01	19.2200	19.3300	18.8400	19.0700	-3.687%	28	54	-41.269%
2025-11-26	19.4000	19.8000	19.4000	19.8000	-4.990%	2	53	-43.434%
2025-11-25	22.6000	22.8700	20.7800	20.8400	-0.525%	35	53	-46.257%
2025-11-24	20.9500	20.9500	20.9500	20.9500	-5.375%	1	52	-46.539%
2025-11-21	22.9900	23.7000	21.5700	22.1400	-1.600%	60	53	-49.413%
2025-11-20	19.0000	22.5000	19.0000	22.5000	+8.801%	16	48	-50.222%
2025-11-19	20.6800	20.6800	20.6800	20.6800	+0.633%	5	33	-45.841%
2025-11-18	19.2100	20.7400	19.0100	20.5500	+15.449%	21	28	-45.499%
2025-11-17	17.8000	17.8000	17.8000	17.8000	+5.139%	1	28	-37.079%
2025-11-14	18.3200	18.3200	16.8700	16.9300	-6.049%	58	27	-33.845%
2025-11-13	17.9500	18.0500	17.8300	18.0200	+8.751%	6	28	-37.847%
2025-11-11	17.0200	17.3200	16.4400	16.5700	-3.719%	70	29	-32.408%
2025-11-10	17.9200	17.9500	17.2100	17.2100	-7.224%	31	29	-34.922%
2025-11-07	19.1900	19.4600	18.5200	18.5500	+3.056%	32	25	-39.623%
2025-11-06	18.0000	18.0000	18.0000	18.0000	+7.527%	1	21	-37.778%
2025-11-05	16.7400	16.7400	16.7400	16.7400	+3.015%	1	21	-33.094%
2025-11-04	16.2500	16.2500	16.2500	16.2500	+2.201%	1	21	-31.077%
2025-10-31	16.3500	16.3500	15.9000	15.9000	+8.904%	8	20	-29.560%
2025-10-30	14.0500	15.1000	14.0500	14.6000	+5.644%	11	24	-23.288%
2025-10-29	13.8200	13.8200	13.8200	13.8200	+4.302%	1	17	-18.958%
2025-10-28	12.6000	13.2500	12.5500	13.2500	-1.119%	9	17	-15.472%
2025-10-27	13.2500	13.4000	13.2500	13.4000	-5.899%	2	15	-16.418%
2025-10-24	14.2400	14.2400	14.2400	14.2400	-2.799%	1	15	-21.348%
2025-10-23	14.6500	14.6500	14.6500	14.6500	+3.901%	1	14	-23.549%
2025-10-22	14.1000	14.1000	14.1000	14.1000	-6.437%	1	13	-20.567%
2025-10-20	15.0700	15.0700	15.0700	15.0700	-7.998%	1	13	-25.680%
2025-10-17	16.3800	16.3800	16.3800	16.3800	+7.976%	1	12	-31.624%
2025-10-15	15.1700	15.1700	15.1700	15.1700	-5.776%	1	13	-26.170%
2025-10-14	16.1000	16.1000	16.1000	16.1000	+3.537%	2	12	-30.435%
2025-10-13	15.6200	15.6200	15.1000	15.5500	+10.284%	7	12	-27.974%
2025-10-07	13.8000	14.1000	13.7000	14.1000	+5.539%	4	12	-20.567%
2025-10-06	13.4100	13.4100	13.1000	13.3600	-6.573%	7	8	-16.168%
2025-10-01	14.3000	14.3000	14.3000	14.3000	+2.878%	2	3	-21.678%
2025-09-29	13.8500	13.9000	13.8500	13.9000	-3.472%	2	4	-19.424%
2025-09-25	14.4000	14.4000	14.4000	14.4000	+0.911%	1	2	-22.222%
2025-09-23	14.2700	14.2700	14.2700	14.2700	0.000%	1	1	-21.514%