Dark

MSFT20280121P420
MSFT Jan 21 2028 420.00 Put (MSFT280121P00420000)
option OPRA

EOD

Aug 3, 2026

36.50-12.323%(-5.13)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	36.3100	37.7500	36.3000	36.5000	-12.323%	135	3,577	0.000%
2026-07-31	43.7000	44.7600	41.6300	41.6300	-7.592%	9	3,560	-12.323%
2026-07-30	55.1500	55.1500	45.0000	45.0500	-36.728%	421	3,564	-18.979%
2026-07-29	71.6500	71.7000	71.1500	71.2000	-1.111%	14	3,606	-48.736%
2026-07-28	72.0000	72.0000	72.0000	72.0000	-2.373%	150	3,595	-49.306%
2026-07-27	73.7500	73.7500	73.7500	73.7500	-2.833%	15	3,509	-50.508%
2026-07-22	75.9000	75.9000	75.9000	75.9000	+5.431%	4	3,498	-51.910%
2026-07-21	71.9900	71.9900	71.9900	71.9900	+1.753%	4	3,502	-49.299%
2026-07-20	70.7500	70.7500	70.7500	70.7500	-4.068%	16	3,498	-48.410%
2026-07-17	73.7500	73.7500	73.7500	73.7500	+1.235%	15	3,498	-50.508%
2026-07-16	72.8500	72.8500	72.8500	72.8500	+0.137%	1	3,498	-49.897%
2026-07-15	72.7500	72.7500	72.7500	72.7500	-4.339%	4	3,498	-49.828%
2026-07-13	74.7300	76.1500	74.7300	76.0500	-6.123%	60	3,494	-52.005%
2026-07-09	81.0100	81.0100	81.0100	81.0100	+1.899%	1	3,442	-54.944%
2026-07-08	79.5000	79.5000	79.5000	79.5000	+5.578%	1	3,443	-54.088%
2026-07-07	76.8800	76.8800	75.3000	75.3000	-11.516%	2	3,443	-51.527%
2026-06-30	85.2600	85.2600	85.1000	85.1000	-1.675%	77	3,441	-57.109%
2026-06-29	86.5500	86.5500	86.5500	86.5500	+3.036%	10	3,517	-57.828%
2026-06-26	85.0000	85.0000	84.0000	84.0000	-10.035%	206	3,517	-56.548%
2026-06-25	89.4700	94.0500	89.4700	93.3700	+13.313%	28	3,517	-60.908%
2026-06-23	82.5000	82.5000	82.4000	82.4000	-1.823%	2	3,498	-55.704%
2026-06-22	83.9300	83.9300	83.9300	83.9300	+3.694%	4	3,497	-56.511%
2026-06-18	81.0000	81.0000	80.9400	80.9400	+5.049%	5	3,497	-54.905%
2026-06-17	77.0500	77.0500	77.0500	77.0500	-0.168%	1	3,497	-52.628%
2026-06-12	77.1800	77.1800	77.1800	77.1800	+3.528%	2	3,497	-52.708%
2026-06-11	74.3700	75.3400	72.4500	74.5500	+20.475%	36	3,497	-51.040%
2026-06-08	61.8800	61.8800	61.8800	61.8800	+5.579%	1	3,521	-41.015%
2026-06-05	58.0000	59.3300	58.0000	58.6100	+4.642%	86	3,520	-37.724%
2026-06-04	56.0100	56.0100	56.0100	56.0100	-3.431%	1	3,510	-34.833%
2026-06-03	58.0000	58.0000	58.0000	58.0000	+19.711%	1	3,511	-37.069%
2026-05-29	51.8000	51.8000	48.4500	48.4500	-11.909%	8	3,511	-24.665%
2026-05-28	56.3500	56.3500	54.6000	55.0000	-9.166%	77	3,513	-33.636%
2026-05-27	60.2500	60.9500	60.2500	60.5500	+5.414%	27	3,450	-39.719%
2026-05-22	57.4400	57.4400	57.4400	57.4400	-0.726%	4	3,444	-36.455%
2026-05-21	56.8000	58.0000	56.8000	57.8600	+3.395%	14	3,444	-36.917%
2026-05-19	55.9600	55.9600	55.9600	55.9600	-1.218%	1	3,444	-34.775%
2026-05-18	56.6000	56.6500	56.6000	56.6500	+2.275%	2	3,442	-35.569%
2026-05-15	58.9000	58.9000	55.3900	55.3900	-13.385%	4	3,442	-34.104%
2026-05-14	63.9500	63.9500	63.9500	63.9500	+2.075%	250	3,444	-42.924%
2026-05-13	63.5100	63.6400	62.2800	62.6500	+4.556%	27	3,180	-41.740%
2026-05-11	59.9600	60.0000	59.9200	59.9200	+4.028%	3	3,180	-39.085%
2026-05-08	57.2500	57.6300	57.2500	57.6000	+7.724%	5	3,179	-36.632%
2026-05-07	54.5800	54.5800	53.4700	53.4700	-7.651%	2	3,177	-31.737%
2026-05-06	57.9000	57.9000	57.9000	57.9000	-1.363%	1	3,177	-36.960%
2026-05-04	58.0000	58.7000	57.4700	58.7000	+0.600%	3	3,177	-37.819%
2026-05-01	60.0000	60.0000	58.3500	58.3500	-6.923%	53	3,179	-37.446%
2026-04-30	65.3000	65.3000	61.8000	62.6900	+8.049%	5	3,179	-41.777%
2026-04-29	58.0000	58.0200	57.1000	58.0200	+2.473%	132	3,178	-37.091%
2026-04-28	58.1600	58.1600	56.6200	56.6200	-3.114%	5	3,121	-35.535%
2026-04-27	58.8000	59.6000	58.4400	58.4400	+1.370%	4	3,123	-37.543%
2026-04-24	59.2000	60.0500	57.6500	57.6500	-5.492%	95	3,122	-36.687%
2026-04-23	59.4000	61.6800	58.0000	61.0000	+12.029%	178	3,099	-40.164%
2026-04-22	54.6000	54.6000	54.3000	54.4500	-4.323%	7	3,017	-32.966%
2026-04-21	57.9700	57.9700	56.9100	56.9100	-4.912%	2	3,024	-35.864%
2026-04-20	58.6600	59.8500	58.6600	59.8500	+3.636%	86	3,024	-39.014%
2026-04-17	58.6000	58.6000	56.6000	57.7500	-3.910%	276	2,962	-36.797%
2026-04-16	61.6500	61.6700	60.1000	60.1000	-7.567%	17	2,731	-39.268%
2026-04-15	67.7500	67.8900	65.0000	65.0200	-9.544%	11	2,739	-43.863%
2026-04-14	71.0000	72.4400	71.0000	71.8800	-5.965%	15	2,738	-49.221%
2026-04-08	76.4400	76.4400	76.4400	76.4400	-6.667%	1	2,733	-52.250%
2026-04-02	81.9000	81.9000	81.9000	81.9000	+2.043%	125	2,654	-55.433%
2026-04-01	81.5100	81.5100	80.0900	80.2600	-2.562%	4	2,654	-54.523%
2026-03-31	82.3700	82.3700	82.3700	82.3700	-3.231%	1	2,656	-55.688%
2026-03-30	85.1200	85.1200	85.1200	85.1200	-3.656%	2	2,656	-57.119%
2026-03-27	87.3500	88.3500	87.3500	88.3500	+7.338%	2	2,655	-58.687%
2026-03-26	82.3000	82.3100	82.3000	82.3100	+1.056%	3	2,656	-55.655%
2026-03-25	80.4000	81.4500	80.4000	81.4500	+3.297%	2	2,656	-55.187%
2026-03-24	78.8500	78.8500	78.8500	78.8500	+7.060%	1	2,656	-53.710%
2026-03-23	72.5900	73.6500	72.5900	73.6500	+3.805%	13	2,656	-50.441%
2026-03-19	71.4400	71.4400	70.9500	70.9500	+5.975%	3	2,656	-48.555%
2026-03-17	66.1000	67.0200	66.1000	66.9500	+1.593%	7	2,659	-45.482%
2026-03-09	68.5000	68.5000	65.9000	65.9000	+0.228%	3	2,659	-44.613%
2026-03-06	65.7500	65.7500	65.7500	65.7500	-1.424%	1	2,660	-44.487%
2026-03-04	68.7000	68.7400	66.7000	66.7000	-6.320%	5	2,659	-45.277%
2026-03-02	71.2000	71.2000	71.2000	71.2000	-2.931%	5	2,659	-48.736%
2026-02-27	73.4900	73.4900	73.3500	73.3500	+5.905%	25	2,659	-50.239%
2026-02-25	69.8700	69.8700	69.2600	69.2600	-7.838%	6	2,669	-47.300%
2026-02-24	75.0500	75.1500	75.0500	75.1500	-1.365%	2	2,669	-51.430%
2026-02-23	75.8100	76.6400	75.4000	76.1900	+12.292%	12	2,669	-52.093%
2026-02-19	68.7000	68.7000	67.8500	67.8500	+0.177%	2	2,669	-46.205%
2026-02-18	69.5000	69.5000	67.0300	67.7300	+0.192%	10	2,670	-46.110%
2026-02-13	68.3500	68.3500	67.0000	67.6000	-0.661%	121	2,575	-46.006%
2026-02-11	66.2000	68.0500	66.2000	68.0500	+12.349%	5	2,575	-46.363%
2026-02-10	60.4000	60.5800	60.4000	60.5700	-1.974%	5	2,571	-39.739%
2026-02-09	62.2400	62.2400	61.7900	61.7900	-8.459%	2	2,571	-40.929%
2026-02-06	69.3600	69.7500	67.5000	67.5000	-5.063%	9	2,571	-45.926%
2026-02-05	65.4500	71.1000	64.3800	71.1000	+20.284%	28	2,572	-48.664%
2026-02-04	59.9000	60.2800	57.9500	59.1100	-3.098%	94	2,568	-38.251%
2026-02-03	58.7700	62.0000	58.7700	61.0000	+10.507%	10	2,584	-40.164%
2026-02-02	54.4400	55.5000	53.2300	55.2000	+2.545%	321	2,581	-33.877%
2026-01-30	52.1600	53.8300	52.1600	53.8300	-6.965%	6	2,581	-32.194%
2026-01-29	47.7700	58.3000	47.7700	57.8600	+53.883%	92	2,580	-36.917%
2026-01-28	38.4500	38.5000	37.6000	37.6000	-5.314%	19	2,556	-2.926%
2026-01-26	39.9000	39.9000	39.7100	39.7100	-1.975%	32	2,570	-8.084%
2026-01-23	44.5000	44.5000	40.5100	40.5100	-11.260%	2	2,538	-9.899%
2026-01-22	45.4000	45.6500	45.4000	45.6500	-8.056%	3	2,537	-20.044%
2026-01-21	45.3000	49.6500	45.3000	49.6500	+12.841%	51	2,534	-26.485%
2026-01-20	43.9500	44.0000	43.9000	44.0000	+5.012%	158	2,486	-17.045%
2026-01-16	42.7000	42.7000	41.9000	41.9000	-5.737%	2	2,334	-12.888%
2026-01-15	42.4500	44.4500	42.4500	44.4500	+1.950%	13	2,334	-17.885%
2026-01-14	42.5200	43.6000	42.2500	43.6000	+6.784%	9	2,334	-16.284%
2026-01-13	40.3500	40.8300	40.3500	40.8300	+9.464%	52	2,334	-10.605%
2026-01-09	40.3000	40.3000	37.3000	37.3000	-2.611%	52	2,384	-2.145%
2026-01-08	38.0000	38.3000	38.0000	38.3000	+4.502%	11	2,334	-4.700%
2026-01-07	36.5800	36.6500	35.4000	36.6500	-3.298%	35	2,334	-0.409%
2026-01-06	37.9000	37.9000	37.9000	37.9000	-6.673%	3	2,307	-3.694%
2026-01-02	39.2500	40.6100	39.2500	40.6100	+11.566%	3	2,310	-10.121%
2025-12-31	36.4000	36.4000	36.4000	36.4000	+1.989%	1	2,306	+0.275%
2025-12-30	35.6900	35.6900	35.6900	35.6900	-0.613%	1	2,306	+2.270%
2025-12-29	35.9100	35.9100	35.9100	35.9100	-0.250%	1	2,306	+1.643%
2025-12-26	36.6500	36.6500	36.0000	36.0000	-0.139%	2	2,305	+1.389%
2025-12-24	36.0500	36.0500	36.0500	36.0500	-0.825%	1	2,304	+1.248%
2025-12-23	36.3500	36.3500	36.3500	36.3500	-5.289%	6	2,304	+0.413%
2025-12-18	38.0000	38.3800	36.9200	38.3800	-3.227%	3	2,298	-4.898%
2025-12-17	39.6600	39.6600	39.6600	39.6600	-0.999%	2	2,299	-7.968%
2025-12-16	42.0500	42.0500	40.0600	40.0600	-2.932%	2,252	2,297	-8.887%
2025-12-15	41.2700	41.2700	41.2700	41.2700	+0.659%	1	48	-11.558%
2025-12-10	39.8100	41.0000	39.8100	41.0000	+9.333%	3	48	-10.976%
2025-12-08	37.5000	37.5000	37.5000	37.5000	-3.969%	2	46	-2.667%
2025-12-03	38.5500	39.0500	38.5500	39.0500	+7.962%	6	46	-6.530%
2025-12-02	36.1700	36.1700	36.1700	36.1700	-2.638%	1	43	+0.912%
2025-12-01	38.0500	38.0500	37.1500	37.1500	-3.431%	3	44	-1.750%
2025-11-26	38.4700	38.4700	38.4700	38.4700	-6.490%	1	40	-5.121%
2025-11-24	41.7700	42.5500	40.7500	41.1400	-2.972%	7	40	-11.279%
2025-11-21	42.4000	42.4000	42.4000	42.4000	+1.435%	1	44	-13.915%
2025-11-20	41.8000	41.8000	41.8000	41.8000	+10.611%	1	44	-12.679%
2025-11-18	37.7900	37.7900	37.7900	37.7900	+7.664%	1	44	-3.414%
2025-11-13	34.0000	35.1000	34.0000	35.1000	-5.696%	7	44	+3.989%
2025-11-07	37.2200	37.2200	37.2200	37.2200	+2.253%	2	41	-1.934%
2025-11-06	36.2700	36.4000	35.5200	36.4000	+10.638%	26	41	+0.275%
2025-11-05	32.9000	32.9000	32.9000	32.9000	+4.444%	2	20	+10.942%
2025-11-04	32.7000	32.7000	31.5000	31.5000	+4.616%	10	20	+15.873%
2025-11-03	30.1100	30.1100	30.1100	30.1100	+2.589%	1	15	+21.222%
2025-10-30	29.3500	29.3500	29.3500	29.3500	+10.338%	1	15	+24.361%
2025-10-29	26.6000	26.6000	26.6000	26.6000	+1.527%	1	14	+37.218%
2025-10-28	26.2000	26.2000	26.2000	26.2000	-7.486%	1	13	+39.313%
2025-10-24	28.3200	28.3200	28.3200	28.3200	+0.141%	1	12	+28.884%
2025-10-22	28.2800	28.2800	28.2800	28.2800	-9.504%	1	12	+29.066%
2025-10-14	31.2500	31.2500	31.2500	31.2500	+3.614%	2	11	+16.800%
2025-10-13	30.0200	30.1600	30.0200	30.1600	+6.085%	2	9	+21.021%
2025-10-09	28.4300	28.4300	28.4300	28.4300	+4.139%	2	9	+28.386%
2025-10-08	27.0000	27.3000	27.0000	27.3000	-3.975%	3	7	+33.700%
2025-10-02	28.2500	28.4300	28.2500	28.4300	-0.490%	2	5	+28.386%
2025-09-26	28.6600	28.6600	28.5700	28.5700	-3.153%	2	5	+27.756%
2025-09-23	29.0000	29.5000	29.0000	29.5000	+2.288%	2	4	+23.729%
2025-09-17	28.6000	28.8400	28.6000	28.8400	+1.442%	2	2	+26.560%
2025-09-16	28.4300	28.4300	28.4300	28.4300	0.000%	1	1	+28.386%