Dark

MSFT20280121P400
MSFT Jan 21 2028 400.00 Put (MSFT280121P00400000)
option OPRA

EOD

Aug 3, 2026

30.53-11.507%(-3.97)609

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.3000	31.0000	29.4500	30.5300	-11.507%	609	4,106	0.000%
2026-07-31	36.9000	37.6000	34.5000	34.5000	-8.875%	720	3,947	-11.507%
2026-07-30	45.7000	45.7000	37.2000	37.8600	-38.238%	644	3,816	-19.361%
2026-07-29	60.8400	61.3000	58.0000	61.3000	+3.547%	527	4,245	-50.196%
2026-07-28	60.7800	60.7800	59.0800	59.2000	-4.052%	8	4,241	-48.429%
2026-07-27	62.5000	62.9500	61.3000	61.7000	-6.868%	161	4,245	-50.519%
2026-07-24	66.2500	66.2500	66.2500	66.2500	-2.645%	1	4,128	-53.917%
2026-07-23	64.2700	68.5000	64.2700	68.0500	+5.668%	54	4,128	-55.136%
2026-07-22	64.7500	64.7500	64.4000	64.4000	+2.711%	6	4,178	-52.593%
2026-07-21	60.8900	62.7000	60.8900	62.7000	+5.148%	11	4,182	-51.308%
2026-07-20	60.3500	60.4400	59.6300	59.6300	+2.019%	22	4,182	-48.801%
2026-07-16	61.9500	62.0000	58.4500	58.4500	-7.149%	17	4,185	-47.767%
2026-07-15	63.6100	63.6100	61.9500	62.9500	-4.837%	274	4,190	-51.501%
2026-07-14	68.4700	68.4700	66.1500	66.1500	+3.732%	4	4,191	-53.847%
2026-07-13	65.7500	65.7500	63.2000	63.7700	-4.393%	6	4,191	-52.125%
2026-07-10	66.7000	66.7000	66.7000	66.7000	-3.333%	45	4,191	-54.228%
2026-07-09	69.0200	69.0200	69.0000	69.0000	+1.935%	2	4,146	-55.754%
2026-07-08	67.6900	67.6900	67.6900	67.6900	+5.948%	1	4,147	-54.897%
2026-07-07	65.0500	65.0500	63.8900	63.8900	-4.911%	6	4,147	-52.215%
2026-07-06	67.1900	67.1900	67.1900	67.1900	+1.942%	5	4,147	-54.562%
2026-07-02	65.9000	67.0000	65.7000	65.9100	-0.363%	64	4,207	-53.679%
2026-07-01	67.4400	70.6500	66.1100	66.1500	-9.209%	31	4,207	-53.847%
2026-06-30	72.3900	73.5100	72.3900	72.8600	-1.740%	4	4,201	-58.098%
2026-06-29	74.2500	74.2500	74.1500	74.1500	+3.287%	3	4,197	-58.827%
2026-06-26	79.9000	79.9200	71.6700	71.7900	-10.764%	44	4,195	-57.473%
2026-06-25	77.5000	81.5800	77.5000	80.4500	+11.767%	43	4,173	-62.051%
2026-06-24	69.8000	71.9800	69.3000	71.9800	+2.288%	24	4,156	-57.585%
2026-06-23	69.2500	70.3700	69.2500	70.3700	-2.467%	3	4,152	-56.615%
2026-06-22	69.8000	73.0500	69.8000	72.1500	+5.022%	10	4,152	-57.685%
2026-06-18	68.2500	70.0000	68.1000	68.7000	+1.582%	21	4,150	-55.560%
2026-06-17	63.3000	67.9700	63.3000	67.6300	+8.695%	25	4,150	-54.857%
2026-06-16	62.3000	62.3000	61.6500	62.2200	+5.315%	10	4,150	-50.932%
2026-06-15	61.1800	61.1800	58.0000	59.0800	-8.132%	60	4,148	-48.324%
2026-06-12	66.1500	66.1500	64.3100	64.3100	+1.756%	6	4,103	-52.527%
2026-06-11	62.2500	64.6500	61.7400	63.2000	+10.916%	60	4,103	-51.693%
2026-06-10	56.7500	57.0000	56.7500	56.9800	-0.385%	4	4,105	-46.420%
2026-06-09	54.6500	57.2000	54.4000	57.2000	+7.701%	4	4,106	-46.626%
2026-06-08	52.0000	53.7400	51.9900	53.1100	+7.728%	96	4,106	-42.516%
2026-06-05	48.6000	49.3000	48.6000	49.3000	+3.419%	3	4,142	-38.073%
2026-06-04	47.4600	47.6700	47.4600	47.6700	-0.956%	2	4,144	-35.956%
2026-06-03	46.1700	49.5400	46.1700	48.1300	+7.075%	5	4,144	-36.568%
2026-06-02	42.9600	44.9500	42.9600	44.9500	+16.572%	573	4,142	-32.080%
2026-06-01	37.5000	38.5600	36.8300	38.5600	-2.626%	190	3,600	-20.825%
2026-05-29	42.5000	42.5000	39.6000	39.6000	-13.819%	5	3,617	-22.904%
2026-05-28	47.4000	47.4000	45.6900	45.9500	-9.725%	116	3,616	-33.558%
2026-05-27	50.9000	51.2000	50.9000	50.9000	+2.312%	101	3,521	-40.020%
2026-05-26	49.4000	49.9500	49.4000	49.7500	+5.403%	983	3,473	-38.633%
2026-05-22	46.9000	47.2000	46.9000	47.2000	-1.667%	3	3,345	-35.318%
2026-05-21	48.0000	48.0000	48.0000	48.0000	-0.415%	1	3,343	-36.396%
2026-05-20	50.6000	50.6000	47.6000	48.2000	+1.261%	274	3,343	-36.660%
2026-05-19	46.6200	47.6000	45.0000	47.6000	+1.277%	6	3,360	-35.861%
2026-05-18	48.0000	49.0000	47.0000	47.0000	+1.271%	6	3,360	-35.043%
2026-05-15	49.4000	49.4000	46.4000	46.4100	-9.726%	17	3,360	-34.217%
2026-05-14	52.7500	53.9600	51.3500	51.4100	-1.777%	20	3,363	-40.615%
2026-05-13	53.4300	53.4400	52.3400	52.3400	+3.644%	52	3,315	-41.670%
2026-05-12	50.0000	51.0000	50.0000	50.5000	0.000%	10	3,315	-39.545%
2026-05-11	50.0500	50.5000	50.0500	50.5000	+5.340%	2	3,315	-39.545%
2026-05-08	48.0000	48.1100	47.9400	47.9400	+6.533%	3	3,310	-36.316%
2026-05-07	45.0000	45.2400	44.8500	45.0000	-6.639%	7	3,309	-32.156%
2026-05-06	51.3700	51.3700	48.2000	48.2000	-2.033%	21	3,314	-36.660%
2026-05-05	49.2400	49.5000	49.2000	49.2000	+0.204%	3	3,309	-37.947%
2026-05-04	48.0000	49.1000	47.4000	49.1000	+0.225%	3	3,306	-37.821%
2026-05-01	50.5000	50.5000	48.9900	48.9900	-4.874%	3	3,309	-37.681%
2026-04-30	50.4500	55.3000	50.4500	51.5000	+7.292%	193	3,309	-40.718%
2026-04-29	49.4800	51.0000	47.4500	48.0000	+0.167%	63	3,132	-36.396%
2026-04-28	48.2000	48.2000	47.2000	47.9200	-2.898%	22	3,091	-36.290%
2026-04-27	49.3500	49.3500	49.3500	49.3500	-1.986%	1	3,092	-38.136%
2026-04-24	50.3500	50.3500	50.3500	50.3500	+0.499%	1	3,091	-39.364%
2026-04-23	50.1000	50.1000	50.1000	50.1000	+11.383%	1	3,090	-39.062%
2026-04-22	47.1000	47.1000	44.9800	44.9800	-5.305%	13	3,089	-32.125%
2026-04-21	49.1100	49.1100	47.5000	47.5000	-3.651%	103	3,091	-35.726%
2026-04-20	49.3000	49.3000	49.3000	49.3000	+1.336%	2	3,157	-38.073%
2026-04-17	49.1000	49.6500	48.5000	48.6500	-3.280%	12	3,156	-37.246%
2026-04-16	51.0000	51.0000	50.3000	50.3000	-5.041%	50	3,160	-39.304%
2026-04-15	57.5000	57.5000	52.4300	52.9700	-13.730%	47	3,168	-42.364%
2026-04-14	62.6700	62.6700	59.9000	61.4000	-3.611%	11	3,138	-50.277%
2026-04-13	68.7000	68.7000	63.7000	63.7000	-6.598%	7	3,136	-52.072%
2026-04-10	68.1000	68.2000	68.0900	68.2000	+1.142%	8	3,130	-55.235%
2026-04-09	69.5200	69.5300	67.4300	67.4300	+4.445%	109	3,122	-54.723%
2026-04-08	64.2500	64.7000	64.2500	64.5600	-10.021%	7	3,072	-52.711%
2026-04-02	71.2300	71.7500	71.2300	71.7500	+3.193%	2	3,065	-57.449%
2026-04-01	69.5300	69.5300	69.5300	69.5300	+1.400%	1	3,065	-56.091%
2026-03-31	72.0000	72.0000	68.5700	68.5700	-9.179%	6	3,064	-55.476%
2026-03-30	74.7500	75.5000	74.7500	75.5000	-0.919%	6	3,064	-59.563%
2026-03-27	75.4400	76.2000	75.0600	76.2000	+6.425%	19	3,064	-59.934%
2026-03-26	67.0000	71.6000	67.0000	71.6000	+3.349%	3	3,065	-57.360%
2026-03-25	67.0000	69.2800	67.0000	69.2800	+2.911%	26	3,064	-55.932%
2026-03-24	66.9700	67.3200	66.9700	67.3200	+7.626%	3	3,052	-54.649%
2026-03-23	61.4900	63.1000	61.4900	62.5500	-2.722%	3	3,051	-51.191%
2026-03-20	64.3000	64.3000	64.3000	64.3000	+5.410%	1	3,050	-52.519%
2026-03-19	60.6000	61.0000	60.6000	61.0000	+4.452%	501	3,049	-49.951%
2026-03-18	57.6700	58.4000	57.6700	58.4000	+3.217%	6	2,596	-47.723%
2026-03-17	55.7600	57.0000	55.7600	56.5800	-1.222%	56	2,593	-46.041%
2026-03-16	59.1000	59.1000	57.2800	57.2800	-5.307%	54	2,549	-46.700%
2026-03-13	59.7000	60.4900	59.4400	60.4900	+6.422%	10	2,499	-49.529%
2026-03-12	56.7000	56.8400	56.7000	56.8400	-0.281%	2	2,498	-46.288%
2026-03-10	57.5000	57.5000	56.2800	57.0000	+2.610%	15	2,498	-46.439%
2026-03-09	58.3500	58.3500	55.5500	55.5500	-2.441%	19	2,495	-45.041%
2026-03-06	55.7100	56.9400	55.7100	56.9400	-0.836%	103	2,485	-46.382%
2026-03-05	57.2000	57.5400	56.0000	57.4200	-0.863%	149	2,542	-46.830%
2026-03-04	59.0000	59.0000	57.9200	57.9200	-0.991%	8	2,443	-47.289%
2026-03-03	63.0000	63.0000	58.5000	58.5000	-3.306%	107	2,441	-47.812%
2026-03-02	60.4000	60.5000	60.4000	60.5000	-4.075%	3	2,341	-49.537%
2026-02-27	63.9500	63.9500	62.3500	63.0700	+7.960%	6	2,340	-51.593%
2026-02-25	59.4000	59.5500	58.4200	58.4200	-8.719%	6	2,334	-47.740%
2026-02-24	63.8400	64.0000	63.8400	64.0000	-2.365%	2	2,334	-52.297%
2026-02-23	60.1800	65.5500	60.1800	65.5500	+11.328%	28	2,334	-53.425%
2026-02-20	58.6500	58.8800	58.3100	58.8800	+0.926%	58	2,321	-48.149%
2026-02-19	57.2800	58.7200	57.2800	58.3400	+0.934%	5	2,265	-47.669%
2026-02-18	57.2000	57.8000	56.6400	57.8000	-1.834%	9	2,263	-47.180%
2026-02-17	59.0000	60.2300	58.2000	58.8800	+1.605%	83	2,255	-48.149%
2026-02-13	56.6000	57.9500	56.6000	57.9500	+3.946%	46	2,172	-47.317%
2026-02-11	54.0400	57.0000	54.0400	55.7500	+7.834%	63	2,172	-45.238%
2026-02-10	50.0000	51.7000	49.3500	51.7000	-0.730%	11	2,111	-40.948%
2026-02-09	56.0000	56.0000	52.0000	52.0800	-9.268%	29	2,103	-41.379%
2026-02-06	59.0000	59.2000	57.4000	57.4000	-4.809%	142	2,095	-46.812%
2026-02-05	55.0000	60.5100	55.0000	60.3000	+19.406%	56	1,983	-49.370%
2026-02-04	50.2000	51.6900	50.2000	50.5000	-2.959%	4	1,946	-39.545%
2026-02-03	47.0200	52.0400	47.0200	52.0400	+12.519%	103	1,946	-41.334%
2026-02-02	46.3000	46.3000	44.6900	46.2500	+0.325%	9	1,949	-33.989%
2026-01-30	44.3800	46.5800	43.3000	46.1000	+0.239%	144	1,947	-33.774%
2026-01-29	40.4500	48.6000	40.4500	45.9900	+46.000%	127	1,820	-33.616%
2026-01-28	31.6500	31.6500	31.5000	31.5000	+0.962%	501	1,747	-3.079%
2026-01-27	32.4300	32.4300	30.7500	31.2000	-6.363%	14	1,248	-2.147%
2026-01-26	33.3000	33.3200	33.0700	33.3200	-1.274%	15	1,246	-8.373%
2026-01-23	34.2500	34.2500	33.7400	33.7500	-11.417%	8	1,244	-9.541%
2026-01-22	37.7900	38.1000	37.7900	38.1000	-4.054%	12	1,245	-19.869%
2026-01-21	37.6300	41.7500	37.5000	39.7100	+8.646%	36	1,235	-23.118%
2026-01-20	36.5500	36.5500	36.5500	36.5500	+5.483%	2	1,223	-16.471%
2026-01-16	36.7800	36.7800	34.6300	34.6500	-6.072%	15	1,219	-11.890%
2026-01-15	35.3000	36.8900	35.3000	36.8900	+2.558%	22	1,219	-17.240%
2026-01-14	35.1700	36.6000	35.1700	35.9700	+5.794%	55	1,213	-15.124%
2026-01-13	32.0000	34.1500	32.0000	34.0000	+9.677%	124	1,160	-10.206%
2026-01-09	32.5300	32.5300	31.0000	31.0000	-2.485%	3	1,044	-1.516%
2026-01-08	31.7500	31.7900	31.7500	31.7900	+5.615%	2	1,044	-3.964%
2026-01-07	30.5000	30.5000	29.2000	30.1000	-5.790%	18	1,043	+1.429%
2026-01-06	31.9900	31.9900	31.9500	31.9500	-2.144%	2	1,032	-4.444%
2026-01-05	33.8500	33.8500	32.6500	32.6500	-3.829%	3	1,029	-6.493%
2026-01-02	32.9000	34.1500	32.9000	33.9500	+14.310%	6	1,029	-10.074%
2025-12-30	29.7000	29.7000	29.7000	29.7000	-1.818%	1	1,023	+2.795%
2025-12-29	30.2500	30.2500	30.2500	30.2500	0.000%	10	1,023	+0.926%
2025-12-26	30.1000	30.2500	30.0000	30.2500	-3.293%	11	1,032	+0.926%
2025-12-22	31.2800	31.2800	31.2800	31.2800	-1.325%	10	1,040	-2.398%
2025-12-19	31.6000	31.7000	31.6000	31.7000	-5.033%	6	1,030	-3.691%
2025-12-17	33.3000	34.1400	33.3000	33.3800	-3.106%	7	1,024	-8.538%
2025-12-16	34.4500	34.4500	34.4500	34.4500	+0.145%	1	1,022	-11.379%
2025-12-15	34.6200	34.6200	34.4000	34.4000	+1.355%	253	1,021	-11.250%
2025-12-10	33.4500	34.3500	33.2500	33.9400	+9.484%	7	768	-10.047%
2025-12-09	31.0700	31.1700	30.7000	31.0000	+1.639%	7	762	-1.516%
2025-12-08	31.3500	31.3500	30.5000	30.5000	-7.436%	2	757	+0.098%
2025-12-05	33.0000	33.3000	32.9500	32.9500	-1.642%	111	758	-7.344%
2025-12-03	34.6000	34.6000	32.5000	33.5000	+10.744%	69	648	-8.866%
2025-12-02	30.3000	30.3000	30.2500	30.2500	-2.356%	7	580	+0.926%
2025-12-01	30.9000	30.9800	30.6500	30.9800	-0.065%	3	574	-1.453%
2025-11-28	31.3500	31.4400	31.0000	31.0000	-3.427%	6	574	-1.516%
2025-11-26	32.6500	32.6500	31.7500	32.1000	-6.277%	12	571	-4.891%
2025-11-25	35.8400	35.8400	34.2500	34.2500	-1.069%	2	571	-10.861%
2025-11-24	35.6500	35.6500	34.0500	34.6200	-4.100%	78	569	-11.814%
2025-11-21	37.7500	37.9800	36.0000	36.1000	+0.278%	17	497	-15.429%
2025-11-20	35.1900	36.0000	35.1900	36.0000	+7.784%	6	480	-15.194%
2025-11-19	31.8500	33.4000	31.8500	33.4000	+3.086%	60	474	-8.593%
2025-11-18	30.8000	32.4000	30.8000	32.4000	+10.959%	4	424	-5.772%
2025-11-17	28.2000	29.2000	28.2000	29.2000	+5.036%	7	421	+4.555%
2025-11-14	30.0000	30.0000	27.6500	27.8000	-5.281%	36	416	+9.820%
2025-11-12	29.3500	29.3500	29.3500	29.3500	+5.957%	1	387	+4.020%
2025-11-11	27.9000	28.0000	27.7000	27.7000	-0.717%	4	386	+10.217%
2025-11-10	29.0300	29.0300	27.9000	27.9000	-11.429%	48	384	+9.427%
2025-11-07	30.1300	31.5000	30.0000	31.5000	+6.383%	3	370	-3.079%
2025-11-06	30.0000	30.3000	29.6100	29.6100	+8.224%	105	369	+3.107%
2025-11-05	26.7000	27.3600	26.7000	27.3600	+3.440%	8	264	+11.586%
2025-11-04	26.7500	26.7500	26.4500	26.4500	+3.523%	6	266	+15.425%
2025-11-03	25.5500	25.5500	25.5500	25.5500	-3.585%	1	263	+19.491%
2025-10-31	24.7400	26.5000	24.7400	26.5000	+10.417%	24	263	+15.208%
2025-10-30	22.6000	24.0000	22.6000	24.0000	+5.587%	45	246	+27.208%
2025-10-29	22.3000	22.7300	22.2900	22.7300	+4.506%	14	221	+34.316%
2025-10-28	20.5100	21.7500	20.5100	21.7500	-2.335%	4	208	+40.368%
2025-10-27	21.9000	22.2700	21.9000	22.2700	-4.009%	111	213	+37.090%
2025-10-24	23.5500	23.5500	23.2000	23.2000	-2.521%	3	213	+31.595%
2025-10-23	23.6000	23.8000	23.6000	23.8000	-1.449%	3	211	+28.277%
2025-10-20	24.2500	24.2500	24.1500	24.1500	-10.223%	2	212	+26.418%
2025-10-16	25.2000	26.9000	25.2000	26.9000	+7.214%	15	212	+13.494%
2025-10-13	25.4500	25.4500	25.0900	25.0900	-4.419%	45	202	+21.682%
2025-10-10	24.2100	26.2500	24.2100	26.2500	+12.661%	74	202	+16.305%
2025-10-09	23.6000	23.7900	23.3000	23.3000	+2.643%	115	180	+31.030%
2025-10-08	22.7000	22.7000	22.7000	22.7000	+4.705%	5	76	+34.493%
2025-10-06	21.8200	21.8200	21.6800	21.6800	-6.471%	44	71	+40.821%
2025-10-03	23.1400	23.1800	23.1400	23.1800	-0.728%	2	27	+31.708%
2025-10-02	23.0000	23.4500	23.0000	23.3500	-3.711%	7	27	+30.749%
2025-09-25	24.2500	24.2500	24.2500	24.2500	-1.020%	10	22	+25.897%
2025-09-24	24.4000	24.7200	24.4000	24.5000	0.000%	12	12	+24.612%