Dark

MSFT20280121P410
MSFT Jan 21 2028 410.00 Put (MSFT280121P00410000)
option OPRA

EOD

Aug 3, 2026

33.35-15.032%(-5.90)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	33.1700	34.0000	32.8000	33.3500	-15.032%	130	2,215	0.000%
2026-07-31	39.7000	40.4200	39.2500	39.2500	-7.647%	9	2,207	-15.032%
2026-07-30	43.5000	43.8100	40.9000	42.5000	-32.336%	237	2,206	-21.529%
2026-07-29	66.2600	66.2600	62.8100	62.8100	-3.592%	6	2,337	-46.903%
2026-07-28	65.1500	65.1500	65.1500	65.1500	-2.978%	1	2,338	-48.810%
2026-07-27	67.9500	68.0300	67.1500	67.1500	-7.571%	33	2,339	-50.335%
2026-07-24	72.6500	72.6500	72.6500	72.6500	+0.903%	1	2,333	-54.095%
2026-07-23	69.9200	72.1500	69.9200	72.0000	+2.637%	65	2,332	-53.681%
2026-07-22	70.1500	70.1500	70.1500	70.1500	+1.461%	4	2,382	-52.459%
2026-07-20	69.1400	69.1400	69.1400	69.1400	+1.871%	1	2,378	-51.765%
2026-07-15	68.1500	68.1500	67.8700	67.8700	-5.736%	12	2,379	-50.862%
2026-07-14	72.0000	72.0000	72.0000	72.0000	+0.139%	2	2,391	-53.681%
2026-07-01	77.0000	77.0000	71.7900	71.9000	-8.501%	337	2,389	-53.616%
2026-06-26	80.2100	80.2100	78.5800	78.5800	-8.840%	8	2,698	-57.559%
2026-06-25	84.2500	88.6700	84.2500	86.2000	+9.004%	31	2,698	-61.311%
2026-06-24	75.2500	79.0800	75.2500	79.0800	+5.440%	12	2,702	-57.828%
2026-06-23	75.0000	75.0000	75.0000	75.0000	-3.537%	1	2,700	-55.533%
2026-06-22	77.7500	77.7500	77.7500	77.7500	+8.665%	1	2,701	-57.106%
2026-06-17	70.8400	71.5500	70.4000	71.5500	+6.079%	40	2,696	-53.389%
2026-06-16	67.4500	67.4500	67.4500	67.4500	+4.331%	1	2,696	-50.556%
2026-06-15	64.6500	64.6500	64.6500	64.6500	-9.719%	50	2,695	-48.415%
2026-06-12	71.7900	71.7900	71.6100	71.6100	+4.205%	3	2,645	-53.428%
2026-06-11	68.7200	68.7200	68.7200	68.7200	+10.093%	1	2,644	-51.470%
2026-06-09	60.1200	62.4200	60.1200	62.4200	+8.180%	130	2,643	-46.572%
2026-06-08	57.5000	58.7000	57.5000	57.7000	+5.504%	21	2,525	-42.201%
2026-06-05	53.1500	54.6900	53.1000	54.6900	+4.830%	23	2,519	-39.020%
2026-06-04	50.4100	52.1700	50.4100	52.1700	-2.212%	2	2,498	-36.074%
2026-06-03	52.8500	53.3500	52.8500	53.3500	+29.177%	2	2,498	-37.488%
2026-06-01	41.3000	41.3000	41.3000	41.3000	-8.059%	1	2,497	-19.249%
2026-05-29	47.1900	49.3100	44.9200	44.9200	-11.383%	10	2,498	-25.757%
2026-05-28	50.6900	50.6900	50.6900	50.6900	-9.401%	5	2,503	-34.208%
2026-05-27	55.9500	55.9500	55.9500	55.9500	+1.727%	2	2,499	-40.393%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+4.962%	2	2,499	-39.364%
2026-05-15	52.3000	52.4000	52.3000	52.4000	-8.311%	11	2,497	-36.355%
2026-05-14	57.1500	57.1500	57.1500	57.1500	-0.122%	1	2,496	-41.645%
2026-05-13	57.2200	57.2200	57.2200	57.2200	+8.003%	1	2,496	-41.716%
2026-05-08	52.8900	52.9800	52.8900	52.9800	+8.344%	9	2,496	-37.052%
2026-05-07	50.1100	50.1100	48.9000	48.9000	-12.287%	5	2,496	-31.800%
2026-05-06	55.7500	55.7500	55.7500	55.7500	+3.567%	1	2,493	-40.179%
2026-05-05	53.5200	54.2000	53.5200	53.8300	+1.432%	4	2,494	-38.046%
2026-05-04	54.7000	54.7000	53.0700	53.0700	-2.980%	2	2,491	-37.158%
2026-05-01	54.8500	54.8500	54.7000	54.7000	-3.254%	2	2,488	-39.031%
2026-04-30	56.8200	60.5100	56.5400	56.5400	+6.099%	19	2,488	-41.015%
2026-04-29	53.2900	53.2900	53.2900	53.2900	-0.745%	4	2,471	-37.418%
2026-04-27	53.6900	53.6900	53.6900	53.6900	+0.637%	1	2,475	-37.884%
2026-04-24	53.3500	53.3500	53.3500	53.3500	-0.373%	1	2,475	-37.488%
2026-04-23	53.5500	53.5500	53.5500	53.5500	+6.525%	1	2,474	-37.722%
2026-04-22	50.2700	50.2700	50.2700	50.2700	-3.642%	9	2,474	-33.658%
2026-04-21	52.1700	52.1700	52.1700	52.1700	-4.555%	9	2,479	-36.074%
2026-04-20	54.0000	54.6600	54.0000	54.6600	+2.054%	2	2,470	-38.986%
2026-04-17	54.0800	54.0800	53.5600	53.5600	-4.748%	3	2,468	-37.733%
2026-04-16	56.9500	56.9500	56.2300	56.2300	-5.017%	13	2,470	-40.690%
2026-04-15	63.7200	64.5100	59.0500	59.2000	-9.549%	175	2,470	-43.666%
2026-04-14	65.9700	66.1500	65.3800	65.4500	-8.691%	10	2,319	-49.045%
2026-04-08	71.6800	71.6800	71.6800	71.6800	-3.914%	20	2,320	-53.474%
2026-04-07	74.6000	74.6000	74.6000	74.6000	-0.161%	2	2,320	-55.295%
2026-04-01	74.7200	74.7200	74.7200	74.7200	-8.934%	1	2,320	-55.367%
2026-03-30	82.0500	82.0500	82.0500	82.0500	-1.630%	2	2,321	-59.354%
2026-03-27	81.9000	83.4100	81.9000	83.4100	+14.026%	4	2,323	-60.017%
2026-03-24	73.1500	73.1500	73.1500	73.1500	+9.195%	1	2,325	-54.409%
2026-03-23	66.9900	66.9900	66.9900	66.9900	+2.824%	24	2,324	-50.216%
2026-03-19	65.4800	65.4800	65.1500	65.1500	+4.608%	3	2,324	-48.810%
2026-03-16	62.2800	62.2800	62.2800	62.2800	+1.071%	2	2,324	-46.452%
2026-03-12	61.9900	61.9900	61.6200	61.6200	+1.099%	3	2,326	-45.878%
2026-03-11	60.9500	60.9500	60.9500	60.9500	+0.544%	2	2,323	-45.283%
2026-03-09	63.0200	63.0200	60.6200	60.6200	-0.769%	214	2,323	-44.985%
2026-03-06	60.7700	61.8700	60.2800	61.0900	-2.287%	7	2,133	-45.408%
2026-03-05	62.5200	62.5200	62.5200	62.5200	+2.107%	1	2,136	-46.657%
2026-03-04	62.7500	62.7500	61.2300	61.2300	-2.717%	4	2,137	-45.533%
2026-03-03	62.9400	62.9400	62.9400	62.9400	-7.848%	1	2,136	-47.013%
2026-02-27	68.3000	68.3000	68.3000	68.3000	-3.803%	1	2,137	-51.171%
2026-02-24	71.0000	71.0000	71.0000	71.0000	+0.981%	3	2,136	-53.028%
2026-02-23	68.2400	70.3100	68.2400	70.3100	+8.654%	2	2,139	-52.567%
2026-02-19	64.7100	64.7100	64.7100	64.7100	+1.554%	1	2,137	-48.462%
2026-02-17	64.7500	64.7500	63.6900	63.7200	+1.223%	5	2,136	-47.662%
2026-02-12	62.6500	62.9500	61.8600	62.9500	+1.696%	3	2,133	-47.021%
2026-02-11	59.6000	61.9400	59.6000	61.9000	+8.979%	53	2,130	-46.123%
2026-02-10	54.2000	56.8000	54.2000	56.8000	+0.460%	8	2,077	-41.285%
2026-02-09	59.4500	59.4500	55.8000	56.5400	-10.225%	210	2,073	-41.015%
2026-02-06	63.0000	63.6500	62.9800	62.9800	-2.764%	43	1,868	-47.047%
2026-02-05	58.9800	64.7700	58.9800	64.7700	+21.863%	8	1,907	-48.510%
2026-02-04	56.0300	56.4100	53.1500	53.1500	-6.261%	314	1,911	-37.253%
2026-02-03	56.3700	56.7000	55.3500	56.7000	+12.612%	454	1,708	-41.182%
2026-02-02	50.4000	50.5000	50.3500	50.3500	+1.574%	203	1,255	-33.764%
2026-01-30	49.5700	49.5700	49.5700	49.5700	-1.861%	1	1,055	-32.721%
2026-01-29	50.2500	52.7800	50.2500	50.5100	+45.144%	25	1,056	-33.973%
2026-01-28	34.4500	34.8000	34.4500	34.8000	+1.458%	4	1,044	-4.167%
2026-01-27	34.3000	34.3000	34.3000	34.3000	-9.737%	1	1,045	-2.770%
2026-01-26	37.9600	38.0000	37.9600	38.0000	-8.873%	5	1,044	-12.237%
2026-01-22	42.1500	42.1500	41.4000	41.7000	+2.583%	8	1,039	-20.024%
2026-01-20	40.7000	40.7000	39.1500	40.6500	+1.625%	8	1,041	-17.958%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+7.672%	1	1,035	-16.625%
2026-01-13	37.1500	37.1500	37.1500	37.1500	+6.814%	1	1,034	-10.229%
2026-01-08	34.8500	34.9000	34.7500	34.7800	-0.629%	24	1,035	-4.112%
2026-01-06	35.0000	35.0000	35.0000	35.0000	-5.149%	70	1,024	-4.714%
2026-01-02	36.2400	36.9000	36.2400	36.9000	+11.312%	2	954	-9.621%
2025-12-29	33.1500	33.1500	33.1500	33.1500	+1.376%	4	952	+0.603%
2025-12-24	32.7000	32.7000	32.7000	32.7000	-14.398%	20	936	+1.988%
2025-12-15	38.2000	38.2000	38.2000	38.2000	+1.219%	20	936	-12.696%
2025-12-10	36.4000	38.0000	36.4000	37.7400	+11.000%	17	936	-11.632%
2025-12-09	34.0000	34.0000	34.0000	34.0000	-3.819%	9	919	-1.912%
2025-12-03	36.7000	36.7000	35.2500	35.3500	+4.277%	28	910	-5.658%
2025-12-01	34.8000	34.8000	33.6500	33.9000	-11.488%	24	900	-1.622%
2025-11-24	38.4200	38.4200	38.3000	38.3000	-0.571%	52	893	-12.924%
2025-11-20	38.5200	38.5200	38.5200	38.5200	+4.532%	1	843	-13.422%
2025-11-19	36.2000	36.8500	36.2000	36.8500	+4.836%	71	843	-9.498%
2025-11-18	35.0000	35.1500	35.0000	35.1500	+10.709%	40	772	-5.121%
2025-11-17	31.9000	31.9000	31.7500	31.7500	+5.132%	2	752	+5.039%
2025-11-12	32.0000	32.0000	30.2000	30.2000	-8.039%	2	751	+10.430%
2025-11-10	32.8400	32.8400	32.8400	32.8400	-3.554%	1	752	+1.553%
2025-11-07	34.0500	34.0500	34.0500	34.0500	+2.191%	2	752	-2.056%
2025-11-06	33.2500	33.3200	33.2500	33.3200	+10.698%	60	750	+0.090%
2025-11-05	28.7000	30.1000	28.7000	30.1000	+8.468%	82	690	+10.797%
2025-11-03	27.7500	27.7500	27.7500	27.7500	-3.377%	10	598	+20.180%
2025-10-31	29.0900	29.0900	28.5800	28.7200	+10.462%	80	598	+16.121%
2025-10-30	25.4700	26.6100	25.4700	26.0000	+5.906%	157	527	+28.269%
2025-10-29	24.5500	24.5500	24.5500	24.5500	+2.935%	30	430	+35.845%
2025-10-28	23.8500	23.8500	23.8500	23.8500	-1.731%	30	400	+39.832%
2025-10-27	24.0500	24.3100	24.0500	24.2700	-8.931%	150	220	+37.412%
2025-10-21	26.6900	26.6900	26.6500	26.6500	-9.814%	15	220	+25.141%
2025-10-17	29.0000	29.5500	29.0000	29.5500	+6.833%	11	211	+12.860%
2025-10-13	27.4200	27.6600	27.4200	27.6600	-2.296%	2	201	+20.571%
2025-10-10	27.7000	28.3100	27.7000	28.3100	+7.032%	21	201	+17.803%
2025-10-09	26.0000	26.4500	26.0000	26.4500	+5.800%	11	181	+26.087%
2025-10-03	25.0000	25.1000	25.0000	25.0000	-3.475%	3	181	+33.400%
2025-10-02	25.9000	25.9000	25.9000	25.9000	-0.385%	1	180	+28.764%
2025-10-01	26.0000	26.0000	26.0000	26.0000	+2.161%	1	179	+28.269%
2025-09-30	25.4400	25.4500	25.4000	25.4500	+0.197%	4	179	+31.041%
2025-09-29	25.1500	25.4000	25.0000	25.4000	-1.436%	13	177	+31.299%
2025-09-26	26.3500	26.3500	25.7700	25.7700	-2.938%	4	177	+29.414%
2025-09-25	27.7900	27.7900	26.3500	26.5500	-1.301%	4	175	+25.612%
2025-09-24	26.9000	27.0100	26.9000	26.9000	+1.894%	14	173	+23.978%
2025-09-23	26.0500	26.4100	26.0500	26.4000	+2.326%	10	160	+26.326%
2025-09-22	25.2000	25.8000	24.9000	25.8000	+3.035%	29	151	+29.264%
2025-09-19	25.8000	25.9000	25.0400	25.0400	-4.427%	99	128	+33.187%
2025-09-18	25.8000	26.7000	25.7000	26.2000	+0.769%	78	77	+27.290%
2025-09-16	25.9300	26.1000	25.8200	26.0000	+0.932%	24	39	+28.269%
2025-09-15	25.7000	25.7600	25.7000	25.7600	0.000%	15	15	+29.464%