Dark

MSFT20280121P360
MSFT Jan 21 2028 360.00 Put (MSFT280121P00360000)
option OPRA

EOD

Sep 28, 2026

13.00+7.438%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.0000	13.0000	13.0000	13.0000	+7.438%	2	4,058	0.000%
2026-09-25	12.1000	12.1000	12.1000	12.1000	-12.635%	10	4,058	+7.438%
2026-09-23	13.8500	13.8500	13.8500	13.8500	-1.494%	3	4,053	-6.137%
2026-09-21	14.1000	14.1000	14.0600	14.0600	-6.016%	2	4,053	-7.539%
2026-09-16	14.8000	14.9600	14.8000	14.9600	+4.033%	2	4,053	-13.102%
2026-09-15	14.3800	14.3800	14.3800	14.3800	+6.914%	1	4,053	-9.597%
2026-09-14	13.6000	13.6000	13.4500	13.4500	-12.945%	9	4,053	-3.346%
2026-09-10	15.4500	15.4500	15.4500	15.4500	-1.278%	1	4,053	-15.858%
2026-09-09	15.2500	15.6500	15.2500	15.6500	+2.825%	3	4,053	-16.933%
2026-09-08	14.3500	15.2200	14.3500	15.2200	+7.032%	6	4,054	-14.586%
2026-09-04	14.2200	14.2200	14.2200	14.2200	+7.727%	1	4,049	-8.579%
2026-09-03	13.0000	13.3000	13.0000	13.2000	-12.756%	21	4,049	-1.515%
2026-09-01	15.1300	15.1300	15.1300	15.1300	+6.175%	1	4,039	-14.078%
2026-08-31	15.1300	15.1600	14.2500	14.2500	-4.234%	11	4,039	-8.772%
2026-08-28	14.8800	14.8800	14.8800	14.8800	-5.102%	1	4,039	-12.634%
2026-08-27	16.1000	16.1000	15.6800	15.6800	-6.944%	2	4,040	-17.092%
2026-08-26	16.8500	16.8500	16.8500	16.8500	-7.163%	1	4,040	-22.849%
2026-08-24	18.3000	18.3000	18.1500	18.1500	-3.200%	6	4,040	-28.375%
2026-08-19	18.8700	18.8700	18.7500	18.7500	-5.063%	2	4,039	-30.667%
2026-08-18	19.7500	19.7500	19.7500	19.7500	+1.230%	8	4,041	-34.177%
2026-08-17	19.5500	19.5900	19.5100	19.5100	+12.126%	6	4,041	-33.368%
2026-08-13	17.5000	17.5000	17.4000	17.4000	-1.416%	2	4,041	-25.287%
2026-08-12	17.6000	17.6500	17.5200	17.6500	+3.519%	3	4,041	-26.346%
2026-08-11	17.0500	17.0500	17.0500	17.0500	+2.218%	1	4,041	-23.754%
2026-08-10	16.6800	16.6800	16.6800	16.6800	-9.593%	1	4,041	-22.062%
2026-08-07	18.0000	18.4500	18.0000	18.4500	-3.655%	2	4,041	-29.539%
2026-08-06	18.6500	19.1500	18.6500	19.1500	+0.789%	3	4,041	-32.115%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-0.315%	2	4,041	-31.579%
2026-08-04	20.2600	20.2600	18.9000	19.0600	-2.506%	4	4,041	-31.794%
2026-08-03	20.0000	20.1000	19.1100	19.5500	-10.567%	21	4,041	-33.504%
2026-07-31	23.9900	23.9900	21.8600	21.8600	-12.209%	28	4,041	-40.531%
2026-07-30	29.0000	29.0000	24.1100	24.9000	-40.115%	40	4,044	-47.791%
2026-07-29	41.5000	41.5800	40.1000	41.5800	+3.253%	37	4,049	-68.735%
2026-07-28	41.3800	41.3800	40.1300	40.2700	-5.135%	26	4,015	-67.718%
2026-07-27	43.3000	43.3500	42.2500	42.4500	+1.071%	108	3,990	-69.376%
2026-07-22	42.0000	42.0000	42.0000	42.0000	+0.478%	1	3,929	-69.048%
2026-07-21	41.8000	41.8000	41.8000	41.8000	-1.924%	1	3,929	-68.900%
2026-07-20	45.7600	45.7600	41.5500	42.6200	-4.738%	9	3,930	-69.498%
2026-07-17	44.8000	44.8000	44.7400	44.7400	+7.729%	2	3,930	-70.943%
2026-07-16	43.9500	43.9500	41.5300	41.5300	-4.043%	3	3,930	-68.697%
2026-07-15	43.8300	43.8300	43.2800	43.2800	-6.724%	4	3,930	-69.963%
2026-07-14	46.6200	47.0500	46.3500	46.4000	+3.710%	538	3,930	-71.983%
2026-07-13	44.7400	44.7400	44.7400	44.7400	-6.499%	1	3,512	-70.943%
2026-07-09	47.8000	47.8500	47.8000	47.8500	+1.141%	20	3,511	-72.832%
2026-07-08	47.2000	47.3100	47.2000	47.3100	+5.839%	17	3,511	-72.522%
2026-07-07	44.7000	44.7000	44.7000	44.7000	-0.953%	8	3,525	-70.917%
2026-07-02	45.2000	45.2000	45.1300	45.1300	-13.145%	8	3,532	-71.194%
2026-06-30	51.9500	51.9600	51.2900	51.9600	-0.211%	30	3,532	-74.981%
2026-06-29	49.6000	52.0700	48.5500	52.0700	+1.304%	16	3,552	-75.034%
2026-06-26	56.8700	56.8700	51.4000	51.4000	-9.745%	4	3,540	-74.708%
2026-06-25	52.4000	59.7000	52.4000	56.9500	+13.627%	5	3,538	-77.173%
2026-06-24	48.9500	50.1200	47.5000	50.1200	+2.979%	36	3,538	-74.062%
2026-06-23	48.7800	49.1700	48.6700	48.6700	-3.125%	41	3,528	-73.290%
2026-06-22	49.7500	50.4400	49.7500	50.2400	+6.962%	24	3,528	-74.124%
2026-06-18	47.4200	48.3600	46.9700	46.9700	-1.942%	29	3,525	-72.323%
2026-06-17	43.8900	47.9000	43.4000	47.9000	+13.642%	37	3,525	-72.860%
2026-06-16	42.1500	42.1500	42.1500	42.1500	+3.818%	1	3,525	-69.158%
2026-06-15	40.6000	40.6000	40.6000	40.6000	-8.166%	2	3,525	-67.980%
2026-06-12	45.7600	45.7600	44.2100	44.2100	+0.890%	2	3,526	-70.595%
2026-06-11	41.9800	43.8200	41.9800	43.8200	+9.907%	3	3,526	-70.333%
2026-06-10	39.8700	39.8700	39.8700	39.8700	+3.666%	1	3,526	-67.394%
2026-06-09	38.3000	38.4600	38.3000	38.4600	+9.886%	5	3,526	-66.199%
2026-06-08	34.5000	35.0000	34.5000	35.0000	+3.397%	4	3,524	-62.857%
2026-06-05	32.8300	33.8500	32.8300	33.8500	+4.122%	56	3,527	-61.595%
2026-06-04	32.5100	32.5100	32.5100	32.5100	-2.665%	1	3,527	-60.012%
2026-06-03	31.7400	33.4000	31.7300	33.4000	+7.223%	233	3,528	-61.078%
2026-06-02	30.0000	31.1500	30.0000	31.1500	+25.352%	4	3,297	-58.266%
2026-06-01	24.2500	24.8500	24.2500	24.8500	-9.141%	24	3,299	-47.686%
2026-05-29	29.1500	29.1500	26.9200	27.3500	-11.489%	81	3,300	-52.468%
2026-05-28	30.9000	30.9000	30.9000	30.9000	-10.409%	1	3,359	-57.929%
2026-05-27	34.8400	34.8400	34.4900	34.4900	+2.649%	12	3,359	-62.308%
2026-05-26	33.6500	33.6500	33.6000	33.6000	+3.099%	14	3,347	-61.310%
2026-05-22	32.0000	32.5900	31.8200	32.5900	-1.093%	6	3,347	-60.110%
2026-05-21	32.2500	32.9500	32.2500	32.9500	+3.616%	2,528	3,351	-60.546%
2026-05-20	32.8800	32.8800	31.8000	31.8000	+1.113%	4	3,351	-59.119%
2026-05-19	31.6000	31.6000	31.4500	31.4500	-2.390%	8	1,762	-58.665%
2026-05-18	32.2200	32.2200	32.2200	32.2200	-0.093%	1	1,762	-59.652%
2026-05-15	31.2800	32.2500	31.2800	32.2500	-6.522%	5	1,762	-59.690%
2026-05-14	36.0000	36.0000	34.5000	34.5000	-2.405%	11	1,762	-62.319%
2026-05-13	35.8700	35.8700	35.2600	35.3500	+3.302%	4	1,742	-63.225%
2026-05-11	34.2200	34.2200	34.2200	34.2200	+5.292%	1	1,742	-62.011%
2026-05-08	32.2000	32.5000	32.2000	32.5000	+8.333%	2	1,741	-60.000%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-6.803%	1	1,740	-56.667%
2026-05-06	32.3800	32.3800	32.1800	32.1900	-3.478%	5	1,741	-59.615%
2026-05-05	32.7900	33.3500	32.7900	33.3500	+2.458%	2	1,737	-61.019%
2026-05-04	32.0000	32.9100	32.0000	32.5500	-2.836%	18	1,736	-60.061%
2026-05-01	33.5000	33.5000	33.5000	33.5000	-5.072%	1	1,754	-61.194%
2026-04-30	35.9200	37.4000	35.2900	35.2900	+8.585%	11	1,754	-63.162%
2026-04-28	32.5000	32.5000	32.5000	32.5000	+1.089%	1	1,744	-60.000%
2026-04-27	32.7200	32.7200	32.1500	32.1500	-8.352%	2	1,745	-59.565%
2026-04-23	34.9800	35.0800	34.9800	35.0800	+12.870%	251	1,746	-62.942%
2026-04-22	31.0800	31.0800	31.0800	31.0800	-3.926%	2	1,779	-58.172%
2026-04-21	32.3100	33.4000	32.3100	32.3500	-4.629%	8	1,781	-59.815%
2026-04-20	33.4000	34.4700	33.4000	33.9200	+4.756%	3	1,781	-61.675%
2026-04-17	33.5200	33.6000	32.3800	32.3800	-6.416%	14	1,781	-59.852%
2026-04-16	36.2300	36.2300	34.6000	34.6000	-5.927%	21	1,783	-62.428%
2026-04-15	40.6800	40.6800	36.5400	36.7800	-12.241%	39	1,780	-64.655%
2026-04-14	42.5400	42.5400	41.9100	41.9100	-7.931%	107	1,776	-68.981%
2026-04-13	47.0300	47.2000	45.5200	45.5200	-3.314%	23	1,675	-71.441%
2026-04-10	47.3000	47.3000	46.8300	47.0800	+0.170%	8	1,674	-72.387%
2026-04-09	47.0200	48.4600	46.2000	47.0000	+5.098%	148	1,668	-72.340%
2026-04-08	44.1000	44.7200	44.0100	44.7200	-5.853%	4	1,530	-70.930%
2026-04-07	50.1000	50.1000	47.5000	47.5000	-0.565%	24	1,528	-72.632%
2026-04-06	47.7700	47.7700	47.7700	47.7700	-0.209%	1	1,544	-72.786%
2026-04-02	50.2400	50.8000	47.8700	47.8700	-0.726%	5	1,542	-72.843%
2026-04-01	48.5500	48.5500	47.4500	48.2200	-10.355%	4	1,542	-73.040%
2026-03-30	52.7500	54.2800	51.7500	53.7900	-1.950%	6	1,541	-75.832%
2026-03-27	53.8300	54.9300	53.0000	54.8600	+8.419%	285	1,533	-76.303%
2026-03-26	49.7000	50.6000	49.7000	50.6000	+3.540%	62	1,561	-74.308%
2026-03-25	48.1300	48.8700	48.1300	48.8700	+3.758%	3	1,499	-73.399%
2026-03-24	46.4200	47.8000	46.4200	47.1000	+9.104%	466	1,492	-72.399%
2026-03-23	43.1700	43.1700	43.1700	43.1700	-0.277%	5	1,043	-69.886%
2026-03-20	43.2900	43.2900	43.2900	43.2900	+2.583%	5	1,048	-69.970%
2026-03-19	41.9000	42.2000	41.5000	42.2000	+2.726%	22	1,043	-69.194%
2026-03-18	40.2000	41.0800	40.2000	41.0800	+3.346%	2	1,044	-68.354%
2026-03-16	39.9500	39.9500	39.7500	39.7500	-4.790%	13	1,043	-67.296%
2026-03-13	41.4500	41.8000	41.3000	41.7500	+7.189%	61	1,032	-68.862%
2026-03-12	38.9500	38.9500	38.9300	38.9500	-1.641%	7	972	-66.624%
2026-03-09	40.2500	40.2700	39.6000	39.6000	+1.149%	5	972	-67.172%
2026-03-06	39.1500	39.1500	39.1500	39.1500	-1.036%	1	971	-66.794%
2026-03-05	39.6200	39.7000	39.0400	39.5600	-0.277%	57	971	-67.139%
2026-03-04	40.4500	40.4500	38.9000	39.6700	-5.390%	9	942	-67.230%
2026-03-02	41.9300	41.9300	41.9300	41.9300	-4.921%	1	934	-68.996%
2026-02-27	43.6800	44.1000	43.4500	44.1000	+7.299%	18	934	-70.522%
2026-02-26	40.0000	41.8000	40.0000	41.1000	-1.107%	66	917	-68.370%
2026-02-25	40.8600	41.5600	40.8600	41.5600	-10.238%	2	895	-68.720%
2026-02-23	43.3000	46.3000	43.3000	46.3000	+13.341%	4	895	-71.922%
2026-02-20	40.6000	40.8500	40.6000	40.8500	-0.681%	3	893	-68.176%
2026-02-19	39.5500	41.1300	39.5500	41.1300	+2.928%	39	891	-68.393%
2026-02-18	39.9600	39.9600	39.9600	39.9600	-1.915%	1	886	-67.467%
2026-02-17	42.0300	42.2000	40.7400	40.7400	+1.596%	206	885	-68.090%
2026-02-13	40.2300	40.3000	40.1000	40.1000	+1.854%	4	834	-67.581%
2026-02-12	39.3700	39.3700	39.3700	39.3700	-0.152%	1	834	-66.980%
2026-02-11	38.9900	39.4300	38.9900	39.4300	+9.467%	6	834	-67.030%
2026-02-10	35.6100	36.0200	35.6100	36.0200	+3.032%	2	828	-63.909%
2026-02-09	36.6300	36.6300	34.8500	34.9600	-11.606%	101	828	-62.815%
2026-02-06	39.9000	39.9000	39.5200	39.5500	-6.501%	306	791	-67.130%
2026-02-05	36.4000	42.3000	36.4000	42.3000	+23.684%	29	502	-69.267%
2026-02-04	34.7000	34.7000	34.2000	34.2000	-3.116%	3	497	-61.988%
2026-02-03	34.2000	35.3000	34.2000	35.3000	+16.310%	8	496	-63.173%
2026-02-02	30.3500	30.3500	30.3500	30.3500	-0.492%	1	488	-57.166%
2026-01-30	30.2000	30.5500	30.0000	30.5000	-1.866%	9	488	-57.377%
2026-01-29	30.4000	33.2500	30.0000	31.0800	+45.234%	99	484	-58.172%
2026-01-28	21.4000	21.4000	21.4000	21.4000	+4.390%	1	418	-39.252%
2026-01-27	21.4000	21.4000	20.5000	20.5000	-7.533%	4	418	-36.585%
2026-01-26	22.2200	22.2800	22.1700	22.1700	-1.772%	7	421	-41.362%
2026-01-23	22.5700	22.5700	22.5700	22.5700	-10.614%	6	415	-42.401%
2026-01-22	25.5000	25.5000	25.2500	25.2500	-8.182%	7	412	-48.515%
2026-01-21	25.4000	27.5500	24.6000	27.5000	+12.705%	171	415	-52.727%
2026-01-20	24.1000	24.5000	24.1000	24.4000	+5.400%	121	344	-46.721%
2026-01-16	23.1500	23.1500	23.1500	23.1500	-4.536%	20	214	-43.844%
2026-01-15	24.2500	24.2500	24.2500	24.2500	0.000%	4	214	-46.392%
2026-01-14	24.0000	24.2500	24.0000	24.2500	+5.435%	12	218	-46.392%
2026-01-13	22.5500	23.0000	22.5500	23.0000	+10.577%	3	212	-43.478%
2026-01-12	20.8000	20.8000	20.8000	20.8000	-1.188%	1	209	-37.500%
2026-01-09	21.0500	21.0500	21.0500	21.0500	-6.652%	2	208	-38.242%
2026-01-05	22.7000	22.7000	22.5000	22.5500	+9.732%	9	201	-42.350%
2025-12-23	20.6500	20.7300	20.4000	20.5500	-3.747%	14	201	-36.740%
2025-12-19	21.3500	21.3500	21.3500	21.3500	-1.613%	1	200	-39.110%
2025-12-18	21.5500	21.7000	21.5500	21.7000	-5.652%	2	199	-40.092%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-2.666%	1	201	-43.478%
2025-12-16	23.5100	23.8900	23.5000	23.6300	+3.550%	10	200	-44.985%
2025-12-11	22.8200	22.8200	22.8200	22.8200	-0.783%	2	198	-43.032%
2025-12-10	22.7000	23.0000	22.6000	23.0000	+9.785%	7	198	-43.478%
2025-12-09	21.3000	21.3000	20.6500	20.9500	-0.946%	36	191	-37.947%
2025-12-08	20.9300	21.1500	20.9300	21.1500	-6.292%	8	195	-38.534%
2025-12-05	22.5000	22.9300	22.5000	22.5700	-2.294%	17	195	-42.401%
2025-12-04	23.2000	23.2000	23.1000	23.1000	+0.435%	2	191	-43.723%
2025-12-03	23.1000	23.1000	21.8300	23.0000	+9.524%	88	189	-43.478%
2025-12-02	20.6000	21.0000	20.4500	21.0000	+0.239%	4	118	-38.095%
2025-12-01	21.4500	21.4500	20.9500	20.9500	-0.475%	13	115	-37.947%
2025-11-28	21.0500	21.2500	21.0500	21.0500	-2.591%	12	113	-38.242%
2025-11-26	21.8000	21.8000	21.6100	21.6100	-6.733%	11	105	-39.843%
2025-11-25	25.0800	25.0800	22.9500	23.1700	-5.544%	40	105	-43.893%
2025-11-21	25.3100	26.2500	23.9400	24.5300	+14.306%	133	98	-47.004%
2025-11-18	21.0600	23.0200	21.0600	21.4600	+13.907%	22	33	-39.422%
2025-11-14	20.1400	20.2700	18.6600	18.8400	-5.894%	58	26	-30.998%
2025-11-13	19.8000	20.0200	19.8000	20.0200	+8.627%	6	25	-35.065%
2025-11-11	18.7900	19.1700	18.2600	18.4300	-7.850%	69	24	-29.463%
2025-11-06	20.0000	20.0000	20.0000	20.0000	+8.460%	1	27	-35.000%
2025-11-04	18.4400	18.4400	18.4400	18.4400	+8.471%	6	26	-29.501%
2025-10-31	17.0000	17.0000	17.0000	17.0000	+4.615%	1	20	-23.529%
2025-10-30	16.2500	16.2500	16.2500	16.2500	+9.428%	1	19	-20.000%
2025-10-27	14.8500	14.8500	14.8500	14.8500	-13.158%	2	20	-12.458%
2025-10-13	17.0800	17.2000	17.0800	17.1000	-1.156%	4	20	-23.977%
2025-10-10	17.3000	17.3000	17.3000	17.3000	+15.333%	1	18	-24.855%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-5.660%	10	17	-13.333%
2025-09-29	15.9000	15.9000	15.9000	15.9000	+1.597%	2	7	-18.239%
2025-09-26	16.2000	16.2500	15.6500	15.6500	-1.881%	3	5	-16.933%
2025-09-25	15.9500	15.9500	15.9500	15.9500	0.000%	2	2	-18.495%