Dark

MSFT20280121P380
MSFT Jan 21 2028 380.00 Put (MSFT280121P00380000)
option OPRA

EOD

Sep 28, 2026

16.35+3.810%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.3500	16.3500	16.3500	16.3500	+3.810%	1	2,972	0.000%
2026-09-25	15.7000	15.7500	15.7000	15.7500	-12.011%	10	2,971	+3.810%
2026-09-24	18.0500	18.1000	17.9000	17.9000	-0.279%	7	2,971	-8.659%
2026-09-23	17.9500	17.9500	17.9500	17.9500	-2.868%	2	2,970	-8.914%
2026-09-18	18.0500	18.4800	18.0500	18.4800	-1.702%	10	2,970	-11.526%
2026-09-16	18.8000	18.8000	18.8000	18.8000	+7.490%	2	2,960	-13.032%
2026-09-14	18.0000	18.0000	17.4900	17.4900	+1.686%	3	2,958	-6.518%
2026-09-03	16.6000	17.2000	16.6000	17.2000	-11.795%	12	2,961	-4.942%
2026-09-02	19.5000	19.5000	19.5000	19.5000	+3.723%	1	2,963	-16.154%
2026-09-01	18.8000	18.8000	18.8000	18.8000	+1.897%	5	2,962	-13.032%
2026-08-31	18.4500	18.4500	18.4500	18.4500	+0.545%	1	2,957	-11.382%
2026-08-28	18.5000	18.5000	17.9500	18.3500	-6.853%	14	2,958	-10.899%
2026-08-27	20.9200	20.9200	19.7000	19.7000	-6.635%	6	2,963	-17.005%
2026-08-26	21.2000	21.3000	21.1000	21.1000	-6.720%	3	2,969	-22.512%
2026-08-24	23.1000	23.1500	22.6200	22.6200	-6.063%	9	2,970	-27.719%
2026-08-21	24.0800	24.0800	24.0800	24.0800	+0.125%	1	2,969	-32.101%
2026-08-20	24.1000	24.1000	24.0500	24.0500	+1.178%	5	2,969	-32.017%
2026-08-19	23.8100	23.8100	23.7700	23.7700	-1.573%	4	2,969	-31.216%
2026-08-18	24.6000	24.6000	24.1500	24.1500	-2.385%	23	2,967	-32.298%
2026-08-17	23.4300	24.7400	23.4300	24.7400	+12.455%	8	2,950	-33.913%
2026-08-14	21.7000	22.0000	21.7000	22.0000	+0.457%	2	2,948	-25.682%
2026-08-13	22.5300	22.5300	21.9000	21.9000	-2.537%	6	2,949	-25.342%
2026-08-12	21.6100	22.4700	21.6100	22.4700	+4.221%	19	2,949	-27.236%
2026-08-11	22.0000	22.0000	21.5600	21.5600	+2.180%	11	2,952	-24.165%
2026-08-10	21.6100	21.6100	20.6300	21.1000	-5.804%	6	2,961	-22.512%
2026-08-07	23.0000	23.0000	22.4000	22.4000	-4.883%	3	2,964	-27.009%
2026-08-06	23.9500	24.1000	23.5000	23.5500	-1.793%	9	2,967	-30.573%
2026-08-04	24.4500	24.4500	23.1300	23.9800	-3.228%	18	2,965	-31.818%
2026-08-03	24.9200	24.9200	24.2200	24.7800	-11.405%	86	2,952	-34.019%
2026-07-31	29.6100	29.8600	27.9700	27.9700	-7.963%	60	2,966	-41.545%
2026-07-30	32.9900	32.9900	29.9000	30.3900	-39.220%	954	2,921	-46.199%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+1.215%	3	2,067	-67.300%
2026-07-28	48.5300	49.4000	48.5300	49.4000	-4.171%	21	2,070	-66.903%
2026-07-27	51.2000	52.5900	51.2000	51.5500	-8.987%	194	2,061	-68.283%
2026-07-24	55.4200	56.6400	55.4200	56.6400	+1.962%	2	2,203	-71.133%
2026-07-23	55.0000	55.6000	54.9500	55.5500	+1.387%	40	2,204	-70.567%
2026-07-22	54.4500	54.7900	54.4500	54.7900	+4.561%	11	2,194	-70.159%
2026-07-20	52.4000	52.4000	52.4000	52.4000	-1.132%	5	2,205	-68.798%
2026-07-17	53.5500	53.5500	53.0000	53.0000	+5.055%	12	2,200	-69.151%
2026-07-16	52.7000	52.7000	49.5000	50.4500	-4.324%	3	2,190	-67.592%
2026-07-15	54.4200	54.4200	52.7300	52.7300	-1.347%	2	2,189	-68.993%
2026-07-13	53.4500	53.4500	53.4500	53.4500	-5.914%	1	2,189	-69.411%
2026-07-10	56.8100	56.8100	56.8100	56.8100	-0.543%	1	2,189	-71.220%
2026-07-09	60.2000	60.2000	57.1200	57.1200	+0.105%	403	2,188	-71.376%
2026-07-08	57.0600	57.0600	57.0600	57.0600	+5.549%	2	1,808	-71.346%
2026-07-07	54.0600	54.0600	54.0600	54.0600	-4.740%	1	1,808	-69.756%
2026-07-06	56.7500	56.7500	56.7500	56.7500	+3.051%	3	1,809	-71.189%
2026-07-02	54.6100	55.0700	54.6100	55.0700	-2.703%	9	1,807	-70.311%
2026-07-01	57.3100	57.3100	55.8200	56.6000	-9.657%	102	1,807	-71.113%
2026-06-29	57.6000	62.6900	57.6000	62.6500	+0.465%	11	1,905	-73.903%
2026-06-26	62.3600	62.3600	62.3600	62.3600	-10.454%	1	1,897	-73.781%
2026-06-25	64.2200	70.0000	64.2200	69.6400	+16.455%	26	1,897	-76.522%
2026-06-24	59.8700	59.8700	59.8000	59.8000	+2.397%	13	1,873	-72.659%
2026-06-23	58.4000	58.4000	58.4000	58.4000	-3.868%	1	1,861	-72.003%
2026-06-22	58.6000	60.7500	58.1500	60.7500	+6.523%	31	1,862	-73.086%
2026-06-18	57.7000	57.8400	57.0300	57.0300	+0.671%	23	1,817	-71.331%
2026-06-17	53.5000	56.6500	52.8000	56.6500	+9.469%	101	1,817	-71.139%
2026-06-16	52.0000	52.0000	51.7500	51.7500	-4.167%	2	1,817	-68.406%
2026-06-12	55.2400	55.3900	53.9000	54.0000	+0.409%	18	1,815	-69.722%
2026-06-11	51.7500	53.7800	51.7500	53.7800	+11.832%	4	1,811	-69.598%
2026-06-09	48.2200	48.2200	48.0100	48.0900	+9.196%	4	1,812	-66.001%
2026-06-08	43.4000	44.0400	43.4000	44.0400	+4.534%	6	1,812	-62.875%
2026-06-05	39.3800	42.1300	39.3800	42.1300	+6.255%	104	1,811	-61.192%
2026-06-04	39.6500	39.6500	39.6500	39.6500	+2.667%	1	1,728	-58.764%
2026-06-03	38.6000	38.6200	37.6600	38.6200	+1.498%	15	1,727	-57.664%
2026-06-02	35.6600	38.0500	35.6600	38.0500	+22.465%	5	1,717	-57.030%
2026-06-01	30.7500	31.0700	30.7500	31.0700	-11.858%	63	1,717	-47.377%
2026-05-29	35.8700	35.8700	35.2500	35.2500	-6.125%	4	1,720	-53.617%
2026-05-28	39.1100	39.1800	37.5500	37.5500	-10.723%	223	1,724	-56.458%
2026-05-27	42.0000	42.1000	42.0000	42.0600	+2.610%	3	1,693	-61.127%
2026-05-26	40.9900	40.9900	40.9900	40.9900	+1.085%	1	1,694	-60.112%
2026-05-22	40.5500	40.5500	40.5500	40.5500	-0.025%	1	1,693	-59.679%
2026-05-21	38.2000	40.5600	38.2000	40.5600	+1.400%	3	1,694	-59.689%
2026-05-19	40.0000	40.0000	40.0000	40.0000	+3.252%	1	1,694	-59.125%
2026-05-18	40.2500	40.3000	38.7400	38.7400	+0.623%	7	1,693	-57.796%
2026-05-15	41.1200	41.1200	38.5000	38.5000	-12.738%	10	1,693	-57.532%
2026-05-13	44.1200	44.1200	44.1200	44.1200	+6.313%	1	1,693	-62.942%
2026-05-12	41.1000	41.5000	41.1000	41.5000	+0.973%	2	1,694	-60.602%
2026-05-11	42.1400	42.1400	41.1000	41.1000	+3.631%	4	1,694	-60.219%
2026-05-08	39.2100	39.6600	39.2100	39.6600	+6.814%	2	1,691	-58.775%
2026-05-07	37.3500	37.3500	37.1300	37.1300	-6.237%	2	1,689	-55.966%
2026-05-06	39.6000	39.6000	39.6000	39.6000	-2.463%	1	1,689	-58.712%
2026-05-04	39.8000	40.6000	39.8000	40.6000	+0.995%	4	1,688	-59.729%
2026-05-01	41.2000	42.2500	40.2000	40.2000	-9.500%	12	1,695	-59.328%
2026-04-30	45.6000	45.6000	44.4200	44.4200	+11.050%	2	1,695	-63.192%
2026-04-29	40.0000	40.0000	40.0000	40.0000	+0.200%	1	1,695	-59.125%
2026-04-28	39.9200	39.9200	39.9200	39.9200	-0.325%	1	1,694	-59.043%
2026-04-27	41.1500	41.1500	40.0200	40.0500	-3.074%	3	1,693	-59.176%
2026-04-24	41.3500	41.3500	41.3200	41.3200	-2.547%	102	1,693	-60.431%
2026-04-23	41.7000	42.5000	41.7000	42.4000	+12.318%	77	1,622	-61.439%
2026-04-22	37.9000	38.5500	37.7500	37.7500	-5.317%	22	1,551	-56.689%
2026-04-21	39.8000	39.8700	39.8000	39.8700	-4.434%	10	1,549	-58.992%
2026-04-20	41.7200	41.7200	41.7200	41.7200	+3.012%	1	1,549	-60.810%
2026-04-17	40.8000	40.8000	39.2500	40.5000	-4.346%	53	1,548	-59.630%
2026-04-16	43.3700	43.3800	42.3400	42.3400	-7.716%	31	1,497	-61.384%
2026-04-15	48.1000	48.1000	45.8800	45.8800	-11.085%	6	1,496	-64.364%
2026-04-14	51.1000	51.6000	50.4900	51.6000	-3.893%	84	1,493	-68.314%
2026-04-13	57.7200	57.7200	53.6900	53.6900	-5.475%	89	1,476	-69.547%
2026-04-10	56.8000	56.8000	56.8000	56.8000	-1.097%	1	1,423	-71.215%
2026-04-09	58.5300	58.5300	57.4300	57.4300	+5.376%	4	1,424	-71.531%
2026-04-08	53.7500	54.5000	53.7500	54.5000	-5.660%	7	1,422	-70.000%
2026-04-07	58.0500	58.4400	57.4600	57.7700	+0.732%	28	1,417	-71.698%
2026-04-06	57.3000	57.3500	57.3000	57.3500	-1.545%	3	1,399	-71.491%
2026-04-01	58.2500	58.2500	58.2500	58.2500	+0.069%	2	1,399	-71.931%
2026-03-31	57.5000	58.2100	57.5000	58.2100	-10.487%	2	1,399	-71.912%
2026-03-27	64.6200	65.3600	63.3800	65.0300	+7.452%	69	1,399	-74.858%
2026-03-26	59.6000	60.5200	59.6000	60.5200	+3.630%	65	1,354	-72.984%
2026-03-25	56.4000	58.4000	56.4000	58.4000	+3.399%	3	1,359	-72.003%
2026-03-24	57.3400	57.3400	56.4800	56.4800	+9.077%	11	1,359	-71.052%
2026-03-23	51.9600	51.9600	51.6900	51.7800	+2.090%	8	1,368	-68.424%
2026-03-19	50.7200	50.7200	50.7200	50.7200	+6.488%	1	1,360	-67.764%
2026-03-17	47.6300	47.6300	47.6300	47.6300	-1.387%	1	1,361	-65.673%
2026-03-16	49.3000	49.3000	48.3000	48.3000	-2.326%	3	1,362	-66.149%
2026-03-13	49.4500	49.4500	49.4500	49.4500	+2.807%	2	1,363	-66.936%
2026-03-10	48.5000	48.5000	47.2500	48.1000	+0.501%	38	1,363	-66.008%
2026-03-09	47.2600	47.8600	47.2600	47.8600	+2.265%	2	1,362	-65.838%
2026-03-06	46.8000	46.8000	46.8000	46.8000	-2.113%	1	1,400	-65.064%
2026-03-05	47.9400	48.8700	47.8100	47.8100	-2.429%	8	1,399	-65.802%
2026-03-04	49.3300	49.3300	48.0200	49.0000	-6.809%	3	1,395	-66.633%
2026-03-03	52.7800	52.7800	52.5800	52.5800	+4.512%	2	1,393	-68.905%
2026-03-02	53.5000	53.5000	50.0900	50.3100	-3.805%	22	1,394	-67.501%
2026-02-27	53.6300	53.6300	52.2800	52.3000	+5.550%	7	1,394	-68.738%
2026-02-26	49.5500	49.5500	49.5500	49.5500	-0.602%	1	1,393	-67.003%
2026-02-25	52.6000	52.6000	49.8500	49.8500	-6.297%	115	1,348	-67.202%
2026-02-24	56.2000	56.2000	53.2000	53.2000	-4.659%	25	1,348	-69.267%
2026-02-23	54.0000	55.8500	52.9600	55.8000	+13.231%	116	1,325	-70.699%
2026-02-20	48.7600	49.2800	48.7600	49.2800	-1.143%	4	1,223	-66.822%
2026-02-19	47.8600	49.8500	47.8600	49.8500	-1.967%	38	1,222	-67.202%
2026-02-17	48.7500	50.8500	48.7500	50.8500	+4.845%	21	1,187	-67.847%
2026-02-13	47.5000	48.5300	47.5000	48.5000	+2.580%	3	1,179	-66.289%
2026-02-12	47.2800	47.2800	47.2800	47.2800	+0.148%	1	1,179	-65.419%
2026-02-11	47.2100	47.2100	47.2100	47.2100	+12.673%	1	1,180	-65.368%
2026-02-10	41.3500	41.9000	41.1200	41.9000	-1.412%	3	1,181	-60.979%
2026-02-09	43.9500	43.9500	42.5000	42.5000	-12.713%	6	1,181	-61.529%
2026-02-06	48.3000	49.9500	48.3000	48.6900	-2.969%	5	1,179	-66.420%
2026-02-05	45.1500	50.4500	45.1500	50.1800	+19.904%	218	1,159	-67.417%
2026-02-04	41.8800	41.8800	41.1500	41.8500	-0.119%	8	1,025	-60.932%
2026-02-03	41.2000	42.1000	41.0500	41.9000	+9.974%	17	1,017	-60.979%
2026-02-02	38.2700	38.7000	38.1000	38.1000	+0.820%	453	1,000	-57.087%
2026-01-30	36.5000	37.8700	36.5000	37.7900	-2.678%	8	587	-56.735%
2026-01-29	35.6700	40.3500	35.0000	38.8300	+47.362%	71	586	-57.893%
2026-01-28	26.3500	26.3500	26.3500	26.3500	+1.346%	1	559	-37.951%
2026-01-27	26.0500	26.0500	26.0000	26.0000	-7.801%	2	559	-37.115%
2026-01-23	28.2000	28.2000	28.2000	28.2000	-17.664%	4	559	-42.021%
2026-01-21	34.2500	34.2500	34.2500	34.2500	+20.007%	8	563	-52.263%
2026-01-16	28.8300	28.8300	28.5000	28.5400	-6.426%	17	568	-42.712%
2026-01-15	29.7500	30.5000	29.7500	30.5000	+2.728%	35	568	-46.393%
2026-01-14	28.6500	29.6900	28.6500	29.6900	+5.922%	14	568	-44.931%
2026-01-13	27.8800	28.0700	27.7200	28.0300	+10.791%	4	555	-41.670%
2026-01-12	25.6500	25.6500	25.3000	25.3000	-1.938%	130	556	-35.375%
2026-01-09	26.0400	26.0400	25.6500	25.8000	-3.008%	3	438	-36.628%
2026-01-08	26.4000	26.8000	26.4000	26.6000	+7.911%	148	439	-38.534%
2026-01-07	24.4000	24.6500	24.0000	24.6500	-7.850%	121	292	-33.671%
2026-01-05	27.6000	27.7500	26.7500	26.7500	+8.124%	23	170	-38.879%
2025-12-29	24.8800	25.1700	24.6300	24.7400	0.000%	18	170	-33.913%
2025-12-24	25.2700	25.2700	24.7400	24.7400	-6.003%	24	167	-33.913%
2025-12-19	25.6200	26.6600	25.6200	26.3200	-8.927%	30	167	-37.880%
2025-12-15	28.9000	28.9000	28.9000	28.9000	+2.482%	2	161	-43.426%
2025-12-12	28.2000	28.2000	28.2000	28.2000	+1.366%	1	159	-42.021%
2025-12-11	27.6000	27.8200	27.6000	27.8200	-0.820%	2	158	-41.229%
2025-12-04	28.0500	28.0500	28.0500	28.0500	+4.082%	50	157	-41.711%
2025-12-03	28.7000	28.7000	26.7400	26.9500	+6.312%	5	144	-39.332%
2025-12-02	25.3500	25.3500	25.3500	25.3500	-4.699%	25	141	-35.503%
2025-11-26	26.6000	26.6000	26.6000	26.6000	-6.140%	1	143	-38.534%
2025-11-25	28.3400	28.3400	28.3400	28.3400	-6.776%	1	143	-42.308%
2025-11-21	30.5000	31.3900	30.4000	30.4000	+2.703%	5	143	-46.217%
2025-11-20	29.6000	29.6000	29.6000	29.6000	+7.246%	2	141	-44.764%
2025-11-18	26.4000	27.6000	26.4000	27.6000	+18.966%	19	139	-40.761%
2025-11-17	23.2000	23.2000	23.2000	23.2000	-1.486%	7	139	-29.526%
2025-11-14	25.2500	25.2500	23.5500	23.5500	+4.667%	3	132	-30.573%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-4.255%	25	130	-27.333%
2025-11-12	22.6500	23.5000	22.6500	23.5000	+1.293%	7	105	-30.426%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+1.532%	5	102	-29.526%
2025-11-10	23.3000	23.6000	22.8500	22.8500	-11.776%	9	102	-28.446%
2025-11-07	25.9000	25.9000	25.9000	25.9000	+4.016%	15	95	-36.873%
2025-11-06	24.5500	25.2000	24.2500	24.9000	+16.737%	26	80	-34.337%
2025-11-03	20.7800	21.3500	20.7800	21.3300	+8.550%	31	36	-23.347%
2025-10-30	19.4000	20.5000	19.1000	19.6500	+5.645%	21	36	-16.794%
2025-10-29	18.7700	18.7700	18.6000	18.6000	+3.448%	2	39	-12.097%
2025-10-28	16.9700	17.9800	16.7500	17.9800	-1.209%	8	39	-9.066%
2025-10-27	18.3500	18.3500	18.1500	18.2000	-4.712%	4	28	-10.165%
2025-10-24	19.3600	19.3600	19.1000	19.1000	-2.551%	2	28	-14.398%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+1.660%	9	29	-16.582%
2025-10-22	19.3100	19.3100	19.2800	19.2800	-3.600%	3	29	-15.197%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-5.303%	1	27	-18.250%
2025-10-15	21.1100	21.1200	21.1100	21.1200	+1.344%	2	26	-22.585%
2025-10-13	20.8000	20.9700	20.8000	20.8400	+8.996%	11	27	-21.545%
2025-10-03	19.1200	19.1200	19.1200	19.1200	-1.949%	15	18	-14.487%
2025-10-02	19.4400	19.5000	19.4400	19.5000	-0.051%	2	3	-16.154%
2025-09-26	19.3200	19.5100	19.3200	19.5100	-3.176%	2	2	-16.197%
2025-09-24	20.2000	20.2000	20.1500	20.1500	0.000%	2	1	-18.859%