Dark

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

EOD

Sep 29, 2026

23.89+4.096%(+0.94)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.6500	24.2500	23.6500	23.8900	+4.096%	44	2,435	0.000%
2026-09-28	23.9500	24.0000	22.9500	22.9500	+4.034%	44	2,415	+4.096%
2026-09-25	22.6700	22.6700	22.0000	22.0600	-13.996%	5	2,396	+8.296%
2026-09-24	26.1000	26.1000	25.6000	25.6500	+4.057%	6	2,398	-6.862%
2026-09-23	24.6500	24.6500	24.6500	24.6500	-2.761%	2	2,394	-3.083%
2026-09-21	25.9600	26.2100	25.2400	25.3500	-3.096%	514	2,392	-5.759%
2026-09-18	26.1600	26.1600	26.1600	26.1600	+1.278%	2	2,290	-8.677%
2026-09-17	25.8300	25.8300	25.8300	25.8300	-3.619%	5	2,292	-7.511%
2026-09-16	26.7300	26.9100	26.7300	26.8000	+5.346%	11	2,287	-10.858%
2026-09-15	25.5000	25.5200	25.4400	25.4400	-8.654%	62	2,277	-6.093%
2026-09-10	27.6900	27.8500	27.6500	27.8500	+2.202%	62	2,322	-14.219%
2026-09-08	27.2500	27.2500	27.2500	27.2500	+10.101%	1	2,261	-12.330%
2026-09-03	24.7500	24.7500	24.7500	24.7500	-9.174%	3	2,260	-3.475%
2026-09-02	26.8200	27.2500	26.8200	27.2500	+6.905%	98	2,263	-12.330%
2026-08-31	25.4900	25.4900	25.4900	25.4900	+0.473%	2	2,196	-6.277%
2026-08-28	26.7000	26.7500	25.1300	25.3700	-7.946%	50	2,196	-5.834%
2026-08-27	28.5500	28.5500	27.4500	27.5600	-8.742%	24	2,199	-13.316%
2026-08-25	30.2900	30.3000	30.2000	30.2000	-3.545%	31	2,185	-20.894%
2026-08-24	32.0000	32.0000	31.3100	31.3100	-4.104%	35	2,185	-23.698%
2026-08-21	32.6500	32.6500	32.6500	32.6500	-1.091%	1	2,184	-26.830%
2026-08-20	33.0000	33.0500	32.9500	33.0100	+0.640%	15	2,185	-27.628%
2026-08-19	33.3500	33.3500	32.3500	32.8000	-0.906%	87	2,185	-27.165%
2026-08-18	33.4000	33.4000	33.1000	33.1000	-3.046%	24	2,242	-27.825%
2026-08-17	32.8000	34.3000	32.8000	34.1400	+11.861%	45	2,242	-30.023%
2026-08-14	30.1000	30.5200	29.8500	30.5200	+0.726%	36	2,234	-21.723%
2026-08-13	30.3000	30.3000	30.3000	30.3000	-0.818%	1	2,252	-21.155%
2026-08-12	30.8700	31.1500	30.5500	30.5500	+3.035%	3	2,252	-21.800%
2026-08-11	29.2500	29.6500	29.2500	29.6500	+2.241%	10	2,251	-19.427%
2026-08-10	29.3500	29.3500	29.0000	29.0000	-8.228%	53	2,251	-17.621%
2026-08-07	31.2500	31.6000	30.9100	31.6000	-3.659%	42	2,203	-24.399%
2026-08-06	32.8000	32.8000	32.8000	32.8000	-2.584%	15	2,203	-27.165%
2026-08-05	33.9500	33.9500	33.6700	33.6700	+4.826%	8	2,203	-29.047%
2026-08-04	34.3800	34.3800	32.1200	32.1200	-3.688%	9	2,209	-25.623%
2026-08-03	33.1700	34.0000	32.8000	33.3500	-15.032%	130	2,215	-28.366%
2026-07-31	39.7000	40.4200	39.2500	39.2500	-7.647%	9	2,207	-39.134%
2026-07-30	43.5000	43.8100	40.9000	42.5000	-32.336%	237	2,206	-43.788%
2026-07-29	66.2600	66.2600	62.8100	62.8100	-3.592%	6	2,337	-61.965%
2026-07-28	65.1500	65.1500	65.1500	65.1500	-2.978%	1	2,338	-63.331%
2026-07-27	67.9500	68.0300	67.1500	67.1500	-7.571%	33	2,339	-64.423%
2026-07-24	72.6500	72.6500	72.6500	72.6500	+0.903%	1	2,333	-67.116%
2026-07-23	69.9200	72.1500	69.9200	72.0000	+2.637%	65	2,332	-66.819%
2026-07-22	70.1500	70.1500	70.1500	70.1500	+1.461%	4	2,382	-65.944%
2026-07-20	69.1400	69.1400	69.1400	69.1400	+1.871%	1	2,378	-65.447%
2026-07-15	68.1500	68.1500	67.8700	67.8700	-5.736%	12	2,379	-64.800%
2026-07-14	72.0000	72.0000	72.0000	72.0000	+0.139%	2	2,391	-66.819%
2026-07-01	77.0000	77.0000	71.7900	71.9000	-8.501%	337	2,389	-66.773%
2026-06-26	80.2100	80.2100	78.5800	78.5800	-8.840%	8	2,698	-69.598%
2026-06-25	84.2500	88.6700	84.2500	86.2000	+9.004%	31	2,698	-72.285%
2026-06-24	75.2500	79.0800	75.2500	79.0800	+5.440%	12	2,702	-69.790%
2026-06-23	75.0000	75.0000	75.0000	75.0000	-3.537%	1	2,700	-68.147%
2026-06-22	77.7500	77.7500	77.7500	77.7500	+8.665%	1	2,701	-69.273%
2026-06-17	70.8400	71.5500	70.4000	71.5500	+6.079%	40	2,696	-66.611%
2026-06-16	67.4500	67.4500	67.4500	67.4500	+4.331%	1	2,696	-64.581%
2026-06-15	64.6500	64.6500	64.6500	64.6500	-9.719%	50	2,695	-63.047%
2026-06-12	71.7900	71.7900	71.6100	71.6100	+4.205%	3	2,645	-66.639%
2026-06-11	68.7200	68.7200	68.7200	68.7200	+10.093%	1	2,644	-65.236%
2026-06-09	60.1200	62.4200	60.1200	62.4200	+8.180%	130	2,643	-61.727%
2026-06-08	57.5000	58.7000	57.5000	57.7000	+5.504%	21	2,525	-58.596%
2026-06-05	53.1500	54.6900	53.1000	54.6900	+4.830%	23	2,519	-56.317%
2026-06-04	50.4100	52.1700	50.4100	52.1700	-2.212%	2	2,498	-54.207%
2026-06-03	52.8500	53.3500	52.8500	53.3500	+29.177%	2	2,498	-55.220%
2026-06-01	41.3000	41.3000	41.3000	41.3000	-8.059%	1	2,497	-42.155%
2026-05-29	47.1900	49.3100	44.9200	44.9200	-11.383%	10	2,498	-46.817%
2026-05-28	50.6900	50.6900	50.6900	50.6900	-9.401%	5	2,503	-52.870%
2026-05-27	55.9500	55.9500	55.9500	55.9500	+1.727%	2	2,499	-57.301%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+4.962%	2	2,499	-56.564%
2026-05-15	52.3000	52.4000	52.3000	52.4000	-8.311%	11	2,497	-54.408%
2026-05-14	57.1500	57.1500	57.1500	57.1500	-0.122%	1	2,496	-58.198%
2026-05-13	57.2200	57.2200	57.2200	57.2200	+8.003%	1	2,496	-58.249%
2026-05-08	52.8900	52.9800	52.8900	52.9800	+8.344%	9	2,496	-54.908%
2026-05-07	50.1100	50.1100	48.9000	48.9000	-12.287%	5	2,496	-51.145%
2026-05-06	55.7500	55.7500	55.7500	55.7500	+3.567%	1	2,493	-57.148%
2026-05-05	53.5200	54.2000	53.5200	53.8300	+1.432%	4	2,494	-55.620%
2026-05-04	54.7000	54.7000	53.0700	53.0700	-2.980%	2	2,491	-54.984%
2026-05-01	54.8500	54.8500	54.7000	54.7000	-3.254%	2	2,488	-56.325%
2026-04-30	56.8200	60.5100	56.5400	56.5400	+6.099%	19	2,488	-57.747%
2026-04-29	53.2900	53.2900	53.2900	53.2900	-0.745%	4	2,471	-55.170%
2026-04-27	53.6900	53.6900	53.6900	53.6900	+0.637%	1	2,475	-55.504%
2026-04-24	53.3500	53.3500	53.3500	53.3500	-0.373%	1	2,475	-55.220%
2026-04-23	53.5500	53.5500	53.5500	53.5500	+6.525%	1	2,474	-55.387%
2026-04-22	50.2700	50.2700	50.2700	50.2700	-3.642%	9	2,474	-52.477%
2026-04-21	52.1700	52.1700	52.1700	52.1700	-4.555%	9	2,479	-54.207%
2026-04-20	54.0000	54.6600	54.0000	54.6600	+2.054%	2	2,470	-56.293%
2026-04-17	54.0800	54.0800	53.5600	53.5600	-4.748%	3	2,468	-55.396%
2026-04-16	56.9500	56.9500	56.2300	56.2300	-5.017%	13	2,470	-57.514%
2026-04-15	63.7200	64.5100	59.0500	59.2000	-9.549%	175	2,470	-59.645%
2026-04-14	65.9700	66.1500	65.3800	65.4500	-8.691%	10	2,319	-63.499%
2026-04-08	71.6800	71.6800	71.6800	71.6800	-3.914%	20	2,320	-66.671%
2026-04-07	74.6000	74.6000	74.6000	74.6000	-0.161%	2	2,320	-67.976%
2026-04-01	74.7200	74.7200	74.7200	74.7200	-8.934%	1	2,320	-68.027%
2026-03-30	82.0500	82.0500	82.0500	82.0500	-1.630%	2	2,321	-70.884%
2026-03-27	81.9000	83.4100	81.9000	83.4100	+14.026%	4	2,323	-71.358%
2026-03-24	73.1500	73.1500	73.1500	73.1500	+9.195%	1	2,325	-67.341%
2026-03-23	66.9900	66.9900	66.9900	66.9900	+2.824%	24	2,324	-64.338%
2026-03-19	65.4800	65.4800	65.1500	65.1500	+4.608%	3	2,324	-63.331%
2026-03-16	62.2800	62.2800	62.2800	62.2800	+1.071%	2	2,324	-61.641%
2026-03-12	61.9900	61.9900	61.6200	61.6200	+1.099%	3	2,326	-61.230%
2026-03-11	60.9500	60.9500	60.9500	60.9500	+0.544%	2	2,323	-60.804%
2026-03-09	63.0200	63.0200	60.6200	60.6200	-0.769%	214	2,323	-60.591%
2026-03-06	60.7700	61.8700	60.2800	61.0900	-2.287%	7	2,133	-60.894%
2026-03-05	62.5200	62.5200	62.5200	62.5200	+2.107%	1	2,136	-61.788%
2026-03-04	62.7500	62.7500	61.2300	61.2300	-2.717%	4	2,137	-60.983%
2026-03-03	62.9400	62.9400	62.9400	62.9400	-7.848%	1	2,136	-62.043%
2026-02-27	68.3000	68.3000	68.3000	68.3000	-3.803%	1	2,137	-65.022%
2026-02-24	71.0000	71.0000	71.0000	71.0000	+0.981%	3	2,136	-66.352%
2026-02-23	68.2400	70.3100	68.2400	70.3100	+8.654%	2	2,139	-66.022%
2026-02-19	64.7100	64.7100	64.7100	64.7100	+1.554%	1	2,137	-63.081%
2026-02-17	64.7500	64.7500	63.6900	63.7200	+1.223%	5	2,136	-62.508%
2026-02-12	62.6500	62.9500	61.8600	62.9500	+1.696%	3	2,133	-62.049%
2026-02-11	59.6000	61.9400	59.6000	61.9000	+8.979%	53	2,130	-61.405%
2026-02-10	54.2000	56.8000	54.2000	56.8000	+0.460%	8	2,077	-57.940%
2026-02-09	59.4500	59.4500	55.8000	56.5400	-10.225%	210	2,073	-57.747%
2026-02-06	63.0000	63.6500	62.9800	62.9800	-2.764%	43	1,868	-62.067%
2026-02-05	58.9800	64.7700	58.9800	64.7700	+21.863%	8	1,907	-63.116%
2026-02-04	56.0300	56.4100	53.1500	53.1500	-6.261%	314	1,911	-55.052%
2026-02-03	56.3700	56.7000	55.3500	56.7000	+12.612%	454	1,708	-57.866%
2026-02-02	50.4000	50.5000	50.3500	50.3500	+1.574%	203	1,255	-52.552%
2026-01-30	49.5700	49.5700	49.5700	49.5700	-1.861%	1	1,055	-51.806%
2026-01-29	50.2500	52.7800	50.2500	50.5100	+45.144%	25	1,056	-52.702%
2026-01-28	34.4500	34.8000	34.4500	34.8000	+1.458%	4	1,044	-31.351%
2026-01-27	34.3000	34.3000	34.3000	34.3000	-9.737%	1	1,045	-30.350%
2026-01-26	37.9600	38.0000	37.9600	38.0000	-8.873%	5	1,044	-37.132%
2026-01-22	42.1500	42.1500	41.4000	41.7000	+2.583%	8	1,039	-42.710%
2026-01-20	40.7000	40.7000	39.1500	40.6500	+1.625%	8	1,041	-41.230%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+7.672%	1	1,035	-40.275%
2026-01-13	37.1500	37.1500	37.1500	37.1500	+6.814%	1	1,034	-35.693%
2026-01-08	34.8500	34.9000	34.7500	34.7800	-0.629%	24	1,035	-31.311%
2026-01-06	35.0000	35.0000	35.0000	35.0000	-5.149%	70	1,024	-31.743%
2026-01-02	36.2400	36.9000	36.2400	36.9000	+11.312%	2	954	-35.257%
2025-12-29	33.1500	33.1500	33.1500	33.1500	+1.376%	4	952	-27.934%
2025-12-24	32.7000	32.7000	32.7000	32.7000	-14.398%	20	936	-26.942%
2025-12-15	38.2000	38.2000	38.2000	38.2000	+1.219%	20	936	-37.461%
2025-12-10	36.4000	38.0000	36.4000	37.7400	+11.000%	17	936	-36.698%
2025-12-09	34.0000	34.0000	34.0000	34.0000	-3.819%	9	919	-29.735%
2025-12-03	36.7000	36.7000	35.2500	35.3500	+4.277%	28	910	-32.419%
2025-12-01	34.8000	34.8000	33.6500	33.9000	-11.488%	24	900	-29.528%
2025-11-24	38.4200	38.4200	38.3000	38.3000	-0.571%	52	893	-37.624%
2025-11-20	38.5200	38.5200	38.5200	38.5200	+4.532%	1	843	-37.980%
2025-11-19	36.2000	36.8500	36.2000	36.8500	+4.836%	71	843	-35.170%
2025-11-18	35.0000	35.1500	35.0000	35.1500	+10.709%	40	772	-32.034%
2025-11-17	31.9000	31.9000	31.7500	31.7500	+5.132%	2	752	-24.756%
2025-11-12	32.0000	32.0000	30.2000	30.2000	-8.039%	2	751	-20.894%
2025-11-10	32.8400	32.8400	32.8400	32.8400	-3.554%	1	752	-27.253%
2025-11-07	34.0500	34.0500	34.0500	34.0500	+2.191%	2	752	-29.838%
2025-11-06	33.2500	33.3200	33.2500	33.3200	+10.698%	60	750	-28.301%
2025-11-05	28.7000	30.1000	28.7000	30.1000	+8.468%	82	690	-20.631%
2025-11-03	27.7500	27.7500	27.7500	27.7500	-3.377%	10	598	-13.910%
2025-10-31	29.0900	29.0900	28.5800	28.7200	+10.462%	80	598	-16.818%
2025-10-30	25.4700	26.6100	25.4700	26.0000	+5.906%	157	527	-8.115%
2025-10-29	24.5500	24.5500	24.5500	24.5500	+2.935%	30	430	-2.688%
2025-10-28	23.8500	23.8500	23.8500	23.8500	-1.731%	30	400	+0.168%
2025-10-27	24.0500	24.3100	24.0500	24.2700	-8.931%	150	220	-1.566%
2025-10-21	26.6900	26.6900	26.6500	26.6500	-9.814%	15	220	-10.356%
2025-10-17	29.0000	29.5500	29.0000	29.5500	+6.833%	11	211	-19.154%
2025-10-13	27.4200	27.6600	27.4200	27.6600	-2.296%	2	201	-13.630%
2025-10-10	27.7000	28.3100	27.7000	28.3100	+7.032%	21	201	-15.613%
2025-10-09	26.0000	26.4500	26.0000	26.4500	+5.800%	11	181	-9.679%
2025-10-03	25.0000	25.1000	25.0000	25.0000	-3.475%	3	181	-4.440%
2025-10-02	25.9000	25.9000	25.9000	25.9000	-0.385%	1	180	-7.761%
2025-10-01	26.0000	26.0000	26.0000	26.0000	+2.161%	1	179	-8.115%
2025-09-30	25.4400	25.4500	25.4000	25.4500	+0.197%	4	179	-6.130%
2025-09-29	25.1500	25.4000	25.0000	25.4000	-1.436%	13	177	-5.945%
2025-09-26	26.3500	26.3500	25.7700	25.7700	-2.938%	4	177	-7.295%
2025-09-25	27.7900	27.7900	26.3500	26.5500	-1.301%	4	175	-10.019%
2025-09-24	26.9000	27.0100	26.9000	26.9000	+1.894%	14	173	-11.190%
2025-09-23	26.0500	26.4100	26.0500	26.4000	+2.326%	10	160	-9.508%
2025-09-22	25.2000	25.8000	24.9000	25.8000	+3.035%	29	151	-7.403%
2025-09-19	25.8000	25.9000	25.0400	25.0400	-4.427%	99	128	-4.593%
2025-09-18	25.8000	26.7000	25.7000	26.2000	+0.769%	78	77	-8.817%
2025-09-16	25.9300	26.1000	25.8200	26.0000	+0.932%	24	39	-8.115%
2025-09-15	25.7000	25.7600	25.7000	25.7600	0.000%	15	15	-7.259%