Dark

MSFT20280121P390
MSFT Jan 21 2028 390.00 Put (MSFT280121P00390000)
option OPRA

EOD

Sep 28, 2026

18.24+3.932%(+0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.2400	18.2400	18.2400	18.2400	+3.932%	1	2,559	0.000%
2026-09-25	18.0000	18.0000	17.5500	17.5500	-11.587%	6	2,560	+3.932%
2026-09-24	20.3500	20.3500	19.8200	19.8500	-3.406%	4	2,566	-8.111%
2026-09-22	19.9900	20.5500	19.9500	20.5500	-1.862%	121	2,566	-11.241%
2026-09-21	20.9800	20.9800	20.8900	20.9400	+0.625%	3	2,669	-12.894%
2026-09-18	20.8100	20.8100	20.8100	20.8100	+1.562%	1	2,670	-12.350%
2026-09-17	20.8200	20.9400	20.4900	20.4900	+1.185%	36	2,671	-10.981%
2026-09-15	20.4300	20.4500	20.2500	20.2500	+3.422%	12	2,673	-9.926%
2026-09-14	19.7000	19.7000	19.5800	19.5800	-5.865%	2	2,674	-6.844%
2026-09-11	20.8000	20.8000	20.8000	20.8000	-5.239%	1	2,676	-12.308%
2026-09-08	21.9500	21.9500	21.9500	21.9500	+6.039%	1	2,677	-16.902%
2026-09-04	20.3000	20.7000	20.3000	20.7000	+7.588%	10	2,670	-11.884%
2026-09-03	19.1000	19.2400	19.1000	19.2400	-9.459%	2	2,670	-5.198%
2026-09-02	21.5400	21.5400	21.2500	21.2500	+3.155%	7	2,670	-14.165%
2026-08-31	20.7500	20.7500	20.6000	20.6000	+0.146%	2	2,664	-11.456%
2026-08-28	20.5700	20.5700	20.5500	20.5700	-6.500%	5	2,665	-11.327%
2026-08-27	23.0000	23.0000	22.0000	22.0000	-16.730%	40	2,666	-17.091%
2026-08-24	26.3600	26.4200	26.3600	26.4200	-1.784%	2	2,641	-30.961%
2026-08-21	26.9000	26.9000	26.9000	26.9000	+0.373%	3	2,640	-32.193%
2026-08-20	27.0800	27.0800	26.8000	26.8000	-1.107%	5	2,643	-31.940%
2026-08-19	27.1000	27.1000	27.1000	27.1000	0.000%	10	2,642	-32.694%
2026-08-18	27.2500	27.2500	27.1000	27.1000	-1.812%	30	2,642	-32.694%
2026-08-17	26.8000	27.6000	26.8000	27.6000	+12.653%	20	2,641	-33.913%
2026-08-13	24.5000	24.5000	24.5000	24.5000	-2.855%	1	2,621	-25.551%
2026-08-12	25.0800	25.2200	25.0800	25.2200	+5.744%	5	2,621	-27.676%
2026-08-10	24.2800	24.2800	23.8500	23.8500	-5.917%	16	2,619	-23.522%
2026-08-07	25.6500	25.6500	25.3500	25.3500	-8.484%	3	2,604	-28.047%
2026-08-05	25.9500	27.7000	25.9500	27.7000	+5.323%	5	2,605	-34.152%
2026-08-04	26.9000	26.9000	26.3000	26.3000	-3.663%	6	2,607	-30.646%
2026-08-03	26.7000	27.3000	26.7000	27.3000	-13.771%	279	2,603	-33.187%
2026-07-31	33.1500	33.2000	31.5000	31.6600	-10.817%	66	2,826	-42.388%
2026-07-30	33.4700	36.5000	33.4700	35.5000	-33.892%	20	2,785	-48.620%
2026-07-29	56.1600	56.1600	53.7000	53.7000	-0.813%	202	2,787	-66.034%
2026-07-28	55.5500	55.5500	53.4000	54.1400	-4.851%	272	2,586	-66.310%
2026-07-27	56.6500	56.9000	56.6500	56.9000	-4.929%	3	2,316	-67.944%
2026-07-22	59.9900	59.9900	59.8500	59.8500	+9.056%	2	2,315	-69.524%
2026-07-20	56.3000	56.3000	54.8800	54.8800	-5.379%	10	2,314	-66.764%
2026-07-17	58.2400	59.1200	58.0000	58.0000	+5.512%	39	2,324	-68.552%
2026-07-16	56.2800	56.2800	54.9700	54.9700	-4.400%	2	2,290	-66.818%
2026-07-15	60.0600	60.0600	57.5000	57.5000	-6.275%	2	2,291	-68.278%
2026-07-10	61.1800	61.4100	61.0300	61.3500	-0.244%	93	1,392	-70.269%
2026-07-08	61.9100	61.9100	61.5000	61.5000	+3.885%	3	1,325	-70.341%
2026-07-07	59.1000	59.2500	59.1000	59.2000	-4.083%	15	1,325	-69.189%
2026-07-06	61.5000	62.2500	61.3000	61.7200	+3.021%	9	1,330	-70.447%
2026-07-02	60.6400	61.3000	59.7200	59.9100	-11.598%	12	1,323	-69.554%
2026-06-30	66.9700	67.7700	66.9700	67.7700	-1.311%	2	1,323	-73.085%
2026-06-29	64.3000	68.6700	64.3000	68.6700	+1.975%	6	1,322	-73.438%
2026-06-26	66.9200	67.3400	66.9200	67.3400	-11.395%	2	1,321	-72.914%
2026-06-25	73.7700	76.0000	73.7700	76.0000	+14.995%	6	1,320	-76.000%
2026-06-24	63.5500	66.0900	63.5500	66.0900	-1.798%	11	1,318	-72.401%
2026-06-22	65.9400	67.4200	65.9400	67.3000	+6.775%	77	1,313	-72.897%
2026-06-18	63.0700	63.0700	63.0300	63.0300	+2.488%	8	1,222	-71.061%
2026-06-17	57.9500	61.5000	57.8000	61.5000	+13.910%	86	1,222	-70.341%
2026-06-15	53.9900	53.9900	53.9900	53.9900	-7.709%	1	1,222	-66.216%
2026-06-12	59.2800	59.2800	58.5000	58.5000	-0.034%	4	1,222	-68.821%
2026-06-11	59.0500	59.0500	58.5200	58.5200	+12.668%	2	1,223	-68.831%
2026-06-10	51.9400	51.9400	51.9400	51.9400	+7.314%	1	1,222	-64.883%
2026-06-08	49.0000	49.0000	48.4000	48.4000	+12.532%	2	1,222	-62.314%
2026-06-04	43.0100	43.0100	43.0100	43.0100	-2.294%	1	1,220	-57.591%
2026-06-03	44.0200	44.0200	44.0200	44.0200	+12.727%	1	1,219	-58.564%
2026-06-02	39.0400	39.5000	38.5300	39.0500	+14.954%	696	1,218	-53.291%
2026-06-01	34.4900	34.7000	33.9700	33.9700	-7.940%	17	718	-46.306%
2026-05-29	38.5000	38.5000	36.8300	36.9000	-13.441%	3	704	-50.569%
2026-05-28	42.6300	42.6300	42.6300	42.6300	-5.748%	2	704	-57.213%
2026-05-26	45.2300	45.2300	45.2300	45.2300	+3.977%	1	705	-59.673%
2026-05-22	43.5000	43.5000	43.5000	43.5000	+3.154%	1	704	-58.069%
2026-05-19	42.1700	42.1700	42.1700	42.1700	-3.169%	2	704	-56.747%
2026-05-18	43.5500	43.5500	43.5500	43.5500	-0.046%	1	704	-58.117%
2026-05-15	43.5700	43.5700	43.5700	43.5700	-9.135%	1	704	-58.136%
2026-05-13	47.4500	47.9500	47.4500	47.9500	+4.421%	3	703	-61.960%
2026-05-12	45.9200	45.9200	45.9200	45.9200	+11.945%	1	703	-60.279%
2026-05-07	40.5000	41.1800	40.5000	41.0200	-7.195%	5	703	-55.534%
2026-05-06	46.2900	46.2900	43.3000	44.2000	-1.778%	6	704	-58.733%
2026-05-01	45.0000	45.0000	45.0000	45.0000	-4.255%	1	699	-59.467%
2026-04-30	47.0800	47.0800	47.0000	47.0000	+9.302%	2	699	-61.191%
2026-04-28	43.1100	43.1500	43.0000	43.0000	+3.890%	4	699	-57.581%
2026-04-22	42.0800	42.2000	41.3900	41.3900	-4.851%	24	697	-55.931%
2026-04-21	43.8000	43.8000	43.5000	43.5000	0.000%	2	678	-58.069%
2026-04-17	44.6000	44.6000	43.5000	43.5000	-6.952%	15	678	-58.069%
2026-04-16	46.9000	46.9000	46.7500	46.7500	-2.706%	2	688	-60.984%
2026-04-15	52.6500	52.6500	48.0500	48.0500	-14.744%	86	689	-62.040%
2026-04-14	56.3600	56.3600	56.3600	56.3600	-4.555%	2	759	-67.637%
2026-04-13	59.6200	59.6200	59.0500	59.0500	-5.247%	2	758	-69.111%
2026-04-09	62.3200	62.3200	62.3200	62.3200	+0.613%	1	758	-70.732%
2026-04-06	61.9400	61.9400	61.9400	61.9400	-6.378%	5	757	-70.552%
2026-03-31	66.1600	66.1600	66.1600	66.1600	-2.834%	1	762	-72.430%
2026-03-30	68.0900	68.0900	68.0900	68.0900	-4.341%	10	761	-73.212%
2026-03-27	70.1600	71.1800	68.7300	71.1800	+9.626%	20	751	-74.375%
2026-03-26	62.4300	64.9300	62.4300	64.9300	+5.065%	62	744	-71.908%
2026-03-24	61.8000	61.8000	61.8000	61.8000	+8.193%	1	802	-70.485%
2026-03-23	56.3900	57.1200	56.3500	57.1200	+9.174%	8	801	-68.067%
2026-03-16	53.5100	53.5100	52.3200	52.3200	-0.494%	3	797	-65.138%
2026-03-13	52.5800	52.5800	52.5800	52.5800	+0.921%	1	797	-65.310%
2026-03-12	52.1000	52.1000	52.1000	52.1000	+1.087%	1	798	-64.990%
2026-03-10	51.5400	51.5400	51.5400	51.5400	+0.175%	1	798	-64.610%
2026-03-05	52.6300	52.6300	51.4500	51.4500	-3.380%	12	797	-64.548%
2026-03-04	53.2500	53.2500	53.2500	53.2500	-1.571%	1	787	-65.746%
2026-03-03	55.0000	55.0000	53.9000	54.1000	-2.347%	74	787	-66.285%
2026-03-02	55.4000	55.4000	55.4000	55.4000	-2.977%	10	767	-67.076%
2026-02-27	57.9300	57.9300	57.1000	57.1000	+5.351%	33	774	-68.056%
2026-02-25	53.8500	54.2000	53.8500	54.2000	-7.713%	44	706	-66.347%
2026-02-24	58.8200	58.9000	58.6700	58.7300	-2.910%	146	706	-68.943%
2026-02-23	59.6500	60.9000	59.0600	60.4900	+12.226%	160	663	-69.846%
2026-02-20	52.8500	53.9000	52.8500	53.9000	-0.645%	104	538	-66.160%
2026-02-19	53.2000	54.2500	52.5400	54.2500	+2.031%	20	469	-66.378%
2026-02-18	53.1700	53.1700	53.1700	53.1700	-3.678%	10	464	-65.695%
2026-02-17	55.1500	55.2000	53.8700	55.2000	+4.151%	27	454	-66.957%
2026-02-13	53.5000	53.5000	53.0000	53.0000	+3.718%	4	438	-65.585%
2026-02-12	53.3600	53.3600	51.1000	51.1000	-1.579%	2	438	-64.305%
2026-02-11	51.1500	51.9200	51.1500	51.9200	+14.614%	3	437	-64.869%
2026-02-10	45.0000	45.3000	45.0000	45.3000	-2.998%	16	435	-59.735%
2026-02-09	47.9200	47.9200	46.7000	46.7000	-12.020%	5	435	-60.942%
2026-02-06	54.0000	54.8500	53.0800	53.0800	-4.257%	145	432	-65.637%
2026-02-05	52.7400	55.4400	52.7400	55.4400	+21.927%	16	311	-67.100%
2026-02-04	45.9700	45.9700	45.4700	45.4700	-4.515%	2	297	-59.886%
2026-02-03	44.2600	47.6200	44.2600	47.6200	+15.583%	8	296	-61.697%
2026-02-02	42.1600	42.8000	40.5000	41.2000	+2.488%	12	288	-55.728%
2026-01-30	40.2500	40.4000	40.2000	40.2000	-9.050%	6	287	-54.627%
2026-01-29	40.7500	44.5000	40.7200	44.2000	+54.545%	67	282	-58.733%
2026-01-28	29.1000	29.1000	28.6000	28.6000	-3.378%	30	231	-36.224%
2026-01-27	29.6000	29.6000	29.6000	29.6000	-7.500%	2	213	-38.378%
2026-01-23	32.0000	32.0000	32.0000	32.0000	-6.977%	6	215	-43.000%
2026-01-22	34.4000	34.4000	34.4000	34.4000	-5.365%	1	221	-46.977%
2026-01-21	33.8500	36.3500	33.8500	36.3500	+8.152%	3	220	-49.821%
2026-01-15	33.6100	33.6100	33.6100	33.6100	+5.064%	30	220	-45.730%
2026-01-14	31.9900	31.9900	31.9900	31.9900	+12.246%	1	190	-42.982%
2026-01-09	28.5000	28.5000	28.5000	28.5000	-1.213%	1	190	-36.000%
2026-01-08	28.8500	28.8500	28.8500	28.8500	-6.270%	40	189	-36.776%
2026-01-05	30.7800	30.7800	30.7800	30.7800	+1.317%	1	148	-40.741%
2025-12-17	30.3800	30.3800	30.3800	30.3800	-3.922%	1	148	-39.961%
2025-12-16	31.6200	31.6200	31.6200	31.6200	+0.222%	1	148	-42.315%
2025-12-15	31.5500	31.5500	31.5500	31.5500	+5.518%	2	148	-42.187%
2025-12-11	29.9000	29.9000	29.9000	29.9000	-1.418%	2	146	-38.997%
2025-12-10	30.3300	30.3300	30.3300	30.3300	-0.979%	1	146	-39.862%
2025-12-04	30.6300	30.6300	30.6300	30.6300	+3.305%	1	145	-40.451%
2025-12-03	29.6500	29.6500	29.6500	29.6500	+6.082%	2	144	-38.482%
2025-12-02	27.9500	27.9500	27.9500	27.9500	-1.237%	50	144	-34.741%
2025-12-01	28.3000	28.3000	28.3000	28.3000	-1.049%	2	144	-35.548%
2025-11-28	28.6000	28.6000	28.6000	28.6000	-16.618%	11	142	-36.224%
2025-11-21	35.0000	35.0000	34.3000	34.3000	+7.524%	3	131	-46.822%
2025-11-20	27.8500	31.9000	27.8500	31.9000	+8.393%	3	128	-42.821%
2025-11-18	28.7000	30.9000	28.7000	29.4300	+10.847%	46	127	-38.022%
2025-11-17	25.9500	26.5500	25.9500	26.5500	+1.336%	25	121	-31.299%
2025-11-14	26.2000	26.2000	26.2000	26.2000	+1.354%	10	96	-30.382%
2025-11-10	25.7500	25.8500	25.7500	25.8500	-8.850%	51	86	-29.439%
2025-11-07	28.3600	28.3600	28.3600	28.3600	+5.037%	1	37	-35.684%
2025-11-06	26.2500	27.6500	26.2500	27.0000	+12.971%	25	38	-32.444%
2025-11-05	24.2500	24.2500	23.9000	23.9000	-0.953%	4	28	-23.682%
2025-11-04	24.0500	24.1300	24.0500	24.1300	+9.682%	2	24	-24.409%
2025-10-31	22.0000	22.0000	22.0000	22.0000	+1.852%	1	23	-17.091%
2025-10-30	21.2500	22.4500	21.2500	21.6000	+5.623%	11	22	-15.556%
2025-10-29	20.4500	20.4500	20.4500	20.4500	+1.741%	1	18	-10.807%
2025-10-27	20.1000	20.1000	20.1000	20.1000	-7.159%	5	12	-9.254%
2025-10-23	21.6600	21.6600	21.6500	21.6500	-5.829%	4	12	-15.751%
2025-10-13	22.8500	22.9900	22.8500	22.9900	+10.529%	2	8	-20.661%
2025-10-07	20.8000	20.8000	20.8000	20.8000	-3.030%	6	8	-12.308%
2025-10-02	21.4400	21.4500	21.4400	21.4500	+3.623%	2	2	-14.965%
2025-10-01	20.7000	20.7000	20.7000	20.7000	0.000%	1	1	-11.884%