Dark

MSFT20280121P370
MSFT Jan 21 2028 370.00 Put (MSFT280121P00370000)
option OPRA

EOD

Sep 29, 2026

14.85+9.191%(+1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.0000	14.8500	14.0000	14.8500	+9.191%	3	1,353	0.000%
2026-09-25	13.8000	13.8700	13.6000	13.6000	-15.789%	56	1,356	+9.191%
2026-09-22	15.0500	16.1500	15.0500	16.1500	-0.738%	4	1,361	-8.050%
2026-09-21	16.2700	16.2700	16.2700	16.2700	+0.308%	2	1,360	-8.728%
2026-09-17	16.3500	16.4000	16.2200	16.2200	-6.243%	251	1,358	-8.446%
2026-09-16	17.3000	17.3000	17.3000	17.3000	+8.464%	1	1,592	-14.162%
2026-09-15	15.9500	15.9500	15.9500	15.9500	+4.934%	12	1,593	-6.897%
2026-09-14	15.2000	15.2000	15.2000	15.2000	-11.679%	1	1,593	-2.303%
2026-09-08	17.3000	17.3000	17.2100	17.2100	+6.894%	10	1,592	-13.713%
2026-09-04	16.1000	16.1000	16.1000	16.1000	+10.425%	1	1,591	-7.764%
2026-09-03	15.0500	15.0500	14.5800	14.5800	-17.206%	54	1,591	+1.852%
2026-09-01	17.6000	17.6100	17.6000	17.6100	+9.040%	2	1,637	-15.673%
2026-08-31	16.2500	16.2500	16.1500	16.1500	-0.799%	7	1,639	-8.050%
2026-08-28	16.8500	17.0000	16.2800	16.2800	-8.436%	128	1,646	-8.784%
2026-08-27	17.8300	17.8300	17.6300	17.7800	-11.542%	4	1,602	-16.479%
2026-08-25	20.1000	20.1000	20.1000	20.1000	-0.643%	1	1,604	-26.119%
2026-08-24	20.2300	20.2300	20.2300	20.2300	-5.688%	1	1,605	-26.594%
2026-08-20	21.4500	21.4500	21.4500	21.4500	-1.061%	3	1,604	-30.769%
2026-08-18	21.5500	21.6800	21.5500	21.6800	-0.914%	3	1,601	-31.504%
2026-08-17	20.7400	21.8800	20.7400	21.8800	+11.918%	4	1,598	-32.130%
2026-08-13	19.5500	19.5500	19.5500	19.5500	+0.929%	1	1,599	-24.041%
2026-08-10	18.6700	19.3700	18.6700	19.3700	-5.049%	2	1,599	-23.335%
2026-08-07	20.0200	20.4000	20.0200	20.4000	-6.422%	2	1,599	-27.206%
2026-08-06	21.8000	21.8000	21.8000	21.8000	-0.909%	1	1,601	-31.881%
2026-08-05	21.2900	22.3200	21.2900	22.0000	+3.921%	3	1,602	-32.500%
2026-08-04	21.1600	21.1700	21.1600	21.1700	-1.213%	5	1,604	-29.854%
2026-08-03	23.7000	23.7000	21.4300	21.4300	-14.280%	31	1,604	-30.705%
2026-07-31	26.9000	26.9000	25.0000	25.0000	-11.504%	38	1,615	-40.600%
2026-07-30	31.5000	31.5000	27.0600	28.2500	-37.250%	24	1,601	-47.434%
2026-07-29	44.9500	45.0200	44.9500	45.0200	+1.511%	3	1,615	-67.015%
2026-07-28	44.9500	44.9500	44.3400	44.3500	-4.930%	456	1,618	-66.516%
2026-07-27	47.9000	47.9000	46.6500	46.6500	-10.461%	23	1,166	-68.167%
2026-07-23	49.5000	52.6100	49.5000	52.1000	+5.253%	10	1,181	-71.497%
2026-07-22	49.5000	49.5000	49.5000	49.5000	+8.126%	10	1,176	-70.000%
2026-07-20	45.7500	45.7800	45.7500	45.7800	-5.764%	2	1,176	-67.562%
2026-07-17	48.5800	48.5800	48.5800	48.5800	+0.103%	1	1,177	-69.432%
2026-07-16	48.3500	48.5300	48.3500	48.5300	-5.694%	2	1,177	-69.400%
2026-07-14	51.4600	51.4600	51.4600	51.4600	+6.432%	36	1,177	-71.143%
2026-07-13	48.3500	48.3500	48.3500	48.3500	-7.001%	2	1,177	-69.286%
2026-07-09	51.9900	51.9900	51.9900	51.9900	-0.154%	10	1,177	-71.437%
2026-07-08	52.0700	52.0700	52.0700	52.0700	+5.619%	1	1,167	-71.481%
2026-07-07	49.3000	49.3000	49.3000	49.3000	-6.363%	1	1,167	-69.878%
2026-07-06	52.6500	52.6500	52.6500	52.6500	-4.964%	1	1,166	-71.795%
2026-06-30	55.7500	55.7500	55.4000	55.4000	-3.181%	4	1,166	-73.195%
2026-06-29	56.4000	57.2200	55.6500	57.2200	+2.179%	11	1,164	-74.048%
2026-06-26	56.4100	56.4200	56.0000	56.0000	-11.392%	254	1,159	-73.482%
2026-06-25	62.4200	64.9200	62.4200	63.2000	+15.751%	4	921	-76.503%
2026-06-24	54.6700	54.6700	54.6000	54.6000	+2.825%	13	920	-72.802%
2026-06-23	53.9500	53.9500	53.1000	53.1000	-3.804%	2	917	-72.034%
2026-06-22	53.3000	56.1400	52.5000	55.2000	+5.344%	20	917	-73.098%
2026-06-18	52.8500	53.5600	51.9500	52.4000	+4.487%	49	855	-71.660%
2026-06-17	48.0000	50.5000	48.0000	50.1500	+13.078%	46	855	-70.389%
2026-06-15	45.0000	45.0000	44.3500	44.3500	-8.745%	2	855	-66.516%
2026-06-11	49.1000	49.1000	48.4500	48.6000	+19.264%	23	853	-69.444%
2026-06-09	41.0700	41.0700	40.7500	40.7500	+1.875%	2	874	-63.558%
2026-06-08	40.0000	40.0000	40.0000	40.0000	+5.541%	1	870	-62.875%
2026-06-05	36.3000	37.9000	36.3000	37.9000	+9.443%	83	869	-60.818%
2026-06-04	34.6300	34.6300	34.6300	34.6300	+7.081%	1	837	-57.118%
2026-06-02	30.8000	32.3400	30.8000	32.3400	+12.487%	5	837	-54.082%
2026-06-01	27.5000	28.8300	27.5000	28.7500	-5.428%	75	836	-48.348%
2026-05-29	31.3900	31.3900	30.3500	30.4000	-19.852%	67	849	-51.151%
2026-05-27	38.1000	38.1000	37.9300	37.9300	+2.237%	2	850	-60.849%
2026-05-22	37.1000	37.1000	37.1000	37.1000	-0.908%	1	849	-59.973%
2026-05-21	37.4400	37.4400	37.4400	37.4400	+0.916%	1	850	-60.337%
2026-05-20	37.1000	37.1000	37.1000	37.1000	+7.849%	2	850	-59.973%
2026-05-15	36.1000	36.1000	34.4000	34.4000	-6.826%	4	853	-56.831%
2026-05-12	38.3800	38.3800	36.9200	36.9200	+3.446%	2	851	-59.778%
2026-05-08	35.4200	35.6900	35.4200	35.6900	+9.144%	5	850	-58.392%
2026-05-07	33.6700	33.6700	32.7000	32.7000	-8.198%	2	847	-54.587%
2026-05-06	37.6300	37.6300	35.6200	35.6200	-2.062%	23	847	-58.310%
2026-05-05	36.3700	36.3700	36.3700	36.3700	+2.451%	1	825	-59.170%
2026-05-04	36.4500	36.4500	35.5000	35.5000	-1.389%	3	825	-58.169%
2026-05-01	36.0000	36.0000	36.0000	36.0000	-8.745%	1	825	-58.750%
2026-04-30	39.0000	41.3700	39.0000	39.4500	+9.889%	24	825	-62.357%
2026-04-29	36.1700	36.1700	35.7000	35.9000	+2.134%	4	820	-58.635%
2026-04-28	35.1500	35.1500	35.1500	35.1500	-6.116%	1	821	-57.752%
2026-04-27	37.4400	37.4400	37.4400	37.4400	-0.213%	10	820	-60.337%
2026-04-24	37.7000	37.7400	37.5200	37.5200	-0.636%	6	810	-60.421%
2026-04-23	37.0900	38.0000	37.0900	37.7600	+8.850%	22	816	-60.673%
2026-04-22	34.6900	34.6900	34.6900	34.6900	-5.477%	1	816	-57.192%
2026-04-21	36.7000	36.7000	36.7000	36.7000	-2.316%	1	817	-59.537%
2026-04-20	37.5000	37.5700	37.5000	37.5700	-0.345%	3	817	-60.474%
2026-04-17	37.0000	37.7000	37.0000	37.7000	-2.129%	11	820	-60.610%
2026-04-16	39.2500	39.2500	38.5200	38.5200	-3.820%	2	821	-61.449%
2026-04-15	42.0900	42.0900	40.0500	40.0500	-13.218%	34	822	-62.921%
2026-04-14	46.0900	46.1500	46.0300	46.1500	-7.792%	3	816	-67.822%
2026-04-13	51.3800	51.7500	49.9400	50.0500	-4.794%	62	814	-70.330%
2026-04-10	51.1600	52.5700	51.0500	52.5700	-1.388%	12	802	-71.752%
2026-04-09	53.3100	53.3100	53.3100	53.3100	+3.655%	1	797	-72.144%
2026-04-08	49.0000	51.4300	49.0000	51.4300	-2.038%	4	796	-71.126%
2026-04-07	52.3900	53.4200	52.3900	52.5000	+0.076%	16	796	-71.714%
2026-04-06	51.9000	52.4600	51.9000	52.4600	-1.242%	3	787	-71.693%
2026-04-02	53.1200	53.1200	53.1200	53.1200	-2.083%	1	788	-72.044%
2026-04-01	54.2500	54.2500	54.2500	54.2500	-1.685%	1	788	-72.627%
2026-03-31	55.1800	55.1800	55.1800	55.1800	-6.395%	2	789	-73.088%
2026-03-30	58.0000	58.9500	58.0000	58.9500	-0.085%	5	787	-74.809%
2026-03-27	59.6700	59.6700	59.0000	59.0000	+9.482%	2	790	-74.831%
2026-03-26	53.8900	53.8900	53.8900	53.8900	+0.597%	10	789	-72.444%
2026-03-25	52.7700	53.5700	52.7700	53.5700	+3.258%	5	779	-72.279%
2026-03-24	50.8400	52.6200	50.8400	51.8800	+8.038%	78	775	-71.376%
2026-03-23	48.1700	48.1700	47.0100	48.0200	-0.580%	17	715	-69.075%
2026-03-20	48.1900	48.3000	48.1900	48.3000	+3.515%	9	700	-69.255%
2026-03-19	46.6600	46.6600	46.6600	46.6600	+6.045%	4	699	-68.174%
2026-03-18	44.0000	44.0000	44.0000	44.0000	+2.088%	1	695	-66.250%
2026-03-17	43.4300	43.4300	43.1000	43.1000	-5.275%	2	694	-65.545%
2026-03-13	45.5000	45.5000	45.5000	45.5000	+4.598%	1	692	-67.363%
2026-03-12	43.4900	43.5000	43.4800	43.5000	-0.229%	77	691	-65.862%
2026-03-09	44.3000	44.3000	43.6000	43.6000	+1.869%	2	720	-65.940%
2026-03-06	43.4500	43.4500	42.8000	42.8000	-2.283%	3	720	-65.304%
2026-03-05	43.6600	44.1700	43.5400	43.8000	-7.400%	36	720	-66.096%
2026-03-03	47.3000	47.3000	47.3000	47.3000	+2.983%	1	692	-68.605%
2026-03-02	48.3600	48.3600	45.9300	45.9300	-4.749%	2	693	-67.668%
2026-02-27	48.4000	48.4000	48.2200	48.2200	+6.800%	8	694	-69.204%
2026-02-25	46.0300	46.0300	45.1500	45.1500	-10.470%	15	673	-67.110%
2026-02-23	49.7900	50.4300	49.7900	50.4300	+11.942%	3	673	-70.553%
2026-02-19	44.2700	45.0500	44.1200	45.0500	+4.403%	49	675	-67.037%
2026-02-18	43.1500	43.1600	43.1500	43.1500	-3.468%	10	683	-65.585%
2026-02-17	45.1600	46.4000	44.7000	44.7000	+1.131%	24	683	-66.779%
2026-02-13	43.3000	44.3200	43.2500	44.2000	+2.410%	9	668	-66.403%
2026-02-12	43.2400	43.2400	43.1600	43.1600	+1.386%	10	668	-65.593%
2026-02-11	42.5500	42.5700	42.3500	42.5700	+13.218%	3	659	-65.116%
2026-02-10	37.6000	37.6000	37.6000	37.6000	-2.666%	2	660	-60.505%
2026-02-09	42.6000	42.6000	38.6300	38.6300	-11.703%	22	658	-61.558%
2026-02-06	45.0000	45.0000	43.6500	43.7500	-4.183%	16	653	-66.057%
2026-02-05	40.1500	45.6600	40.1500	45.6600	+21.923%	19	652	-67.477%
2026-02-04	37.4500	37.4500	37.4500	37.4500	-4.586%	1	650	-60.347%
2026-02-03	36.3700	39.2500	36.3700	39.2500	+13.276%	25	650	-62.166%
2026-02-02	33.5000	34.7000	33.5000	34.6500	+2.545%	6	627	-57.143%
2026-01-30	33.7900	33.7900	33.7900	33.7900	-2.763%	1	625	-56.052%
2026-01-29	35.1000	36.7200	34.7500	34.7500	+52.412%	12	624	-57.266%
2026-01-27	23.6000	23.6000	22.8000	22.8000	-7.242%	5	618	-34.868%
2026-01-26	24.5800	24.5800	24.5800	24.5800	-2.111%	4	618	-39.585%
2026-01-23	27.0500	27.0500	25.1100	25.1100	-11.585%	3	614	-40.860%
2026-01-22	28.2500	28.4000	28.0000	28.4000	-2.740%	74	614	-47.711%
2026-01-21	30.0500	30.0500	29.1500	29.2000	+11.877%	61	540	-49.144%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-5.435%	10	476	-43.103%
2026-01-15	27.0000	27.6000	26.2300	27.6000	+2.336%	76	476	-46.196%
2026-01-14	26.3500	26.9700	26.3500	26.9700	+7.880%	180	511	-44.939%
2026-01-13	25.2900	25.3500	24.9000	25.0000	+7.619%	165	431	-40.600%
2026-01-09	24.7200	24.7200	23.2000	23.2300	-9.364%	86	271	-36.074%
2026-01-02	25.6300	25.6300	25.6300	25.6300	+15.450%	1	187	-42.060%
2025-12-30	22.2000	22.2000	22.2000	22.2000	-0.359%	1	186	-33.108%
2025-12-29	22.5700	22.7900	22.2800	22.2800	-1.634%	18	185	-33.348%
2025-12-26	22.6500	22.6500	22.6500	22.6500	+1.388%	8	186	-34.437%
2025-12-24	22.9900	22.9900	22.3400	22.3400	-6.213%	24	174	-33.527%
2025-12-19	23.3800	24.2200	23.3500	23.8200	-8.102%	30	174	-37.657%
2025-12-16	25.8200	26.4200	25.8200	25.9200	+0.465%	9	171	-42.708%
2025-12-15	25.8000	25.8000	25.8000	25.8000	-1.149%	1	171	-42.442%
2025-12-12	26.1000	26.1000	26.1000	26.1000	+3.366%	1	171	-43.103%
2025-12-11	25.2500	25.2500	25.2500	25.2500	+8.742%	2	170	-41.188%
2025-12-09	23.6000	23.6000	22.8600	23.2200	-7.083%	41	168	-36.047%
2025-12-05	24.9000	25.2200	24.9000	24.9900	+1.792%	17	175	-40.576%
2025-12-03	23.9500	24.5500	23.9500	24.5500	+5.365%	3	173	-39.511%
2025-12-02	23.3000	23.3000	23.3000	23.3000	-3.838%	1	170	-36.266%
2025-11-26	24.2300	24.2300	24.2300	24.2300	-11.569%	1	168	-38.712%
2025-11-25	27.4000	27.4000	27.4000	27.4000	+4.103%	2	168	-45.803%
2025-11-24	26.3200	26.3200	26.3200	26.3200	-2.591%	1	168	-43.579%
2025-11-21	26.6000	27.0200	26.6000	27.0200	+4.123%	3	169	-45.041%
2025-11-20	25.9500	25.9500	25.9500	25.9500	+3.634%	15	169	-42.775%
2025-11-19	25.0400	25.0400	25.0400	25.0400	+22.745%	110	163	-40.695%
2025-11-13	20.4000	20.4000	20.4000	20.4000	-0.971%	1	73	-27.206%
2025-11-10	20.6000	20.6000	20.6000	20.6000	-6.914%	1	74	-27.913%
2025-11-06	22.4500	22.4500	22.1200	22.1300	+7.219%	3	73	-32.897%
2025-11-05	20.5000	20.6400	20.5000	20.6400	+14.349%	4	72	-28.052%
2025-10-30	18.0500	18.0500	18.0500	18.0500	+15.262%	1	70	-17.729%
2025-10-28	15.6600	15.6600	15.6600	15.6600	-9.480%	1	69	-5.172%
2025-10-24	17.3000	17.3000	17.3000	17.3000	-2.535%	1	68	-14.162%
2025-10-23	17.7500	17.7500	17.7500	17.7500	+1.719%	5	69	-16.338%
2025-10-22	17.4500	17.4500	17.4500	17.4500	-7.818%	1	69	-14.900%
2025-10-13	18.7600	19.0400	18.7600	18.9300	+10.186%	5	68	-21.553%
2025-10-03	17.1800	17.1800	17.1800	17.1800	-2.164%	15	68	-13.562%
2025-10-01	17.5000	17.5600	17.5000	17.5600	+2.391%	50	53	-15.433%
2025-09-29	17.1500	17.1500	17.1500	17.1500	-2.279%	1	3	-13.411%
2025-09-26	17.7500	17.7500	17.4700	17.5500	0.000%	7	2	-15.385%