Dark

MSFT20280121P430
MSFT Jan 21 2028 430.00 Put (MSFT280121P00430000)
option OPRA

EOD

Sep 29, 2026

30.15+8.297%(+2.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.0100	30.1500	29.8700	30.1500	+8.297%	6	987	0.000%
2026-09-25	28.9500	28.9500	27.7200	27.8400	-11.507%	9	987	+8.297%
2026-09-24	31.9000	31.9000	31.4600	31.4600	+1.746%	3	986	-4.164%
2026-09-23	31.3000	31.3000	30.9200	30.9200	-1.997%	2	987	-2.490%
2026-09-22	31.5500	31.5500	31.5500	31.5500	+0.478%	2	987	-4.437%
2026-09-21	32.3000	32.4000	31.1000	31.4000	-2.756%	91	987	-3.981%
2026-09-17	32.1900	32.3000	32.1000	32.2900	-3.265%	32	985	-6.627%
2026-09-16	33.4500	33.6900	33.1500	33.3800	+6.137%	64	957	-9.676%
2026-09-15	31.4500	31.4500	31.4500	31.4500	+4.833%	6	915	-4.134%
2026-09-14	29.7000	30.0000	29.7000	30.0000	-12.917%	41	915	+0.500%
2026-09-10	34.1500	34.7000	34.1000	34.4500	+1.204%	18	926	-12.482%
2026-09-08	34.5500	34.5500	34.0400	34.0400	+7.213%	4	932	-11.428%
2026-09-04	31.3000	31.7500	31.3000	31.7500	+7.993%	8	926	-5.039%
2026-09-03	30.4600	30.4600	29.4000	29.4000	-10.909%	9	926	+2.551%
2026-09-02	33.6000	33.6000	33.0000	33.0000	+5.330%	40	926	-8.636%
2026-08-28	31.6000	31.7000	31.3300	31.3300	-7.445%	3	941	-3.766%
2026-08-27	34.5200	34.5200	33.8000	33.8500	-9.128%	25	941	-10.931%
2026-08-25	37.5300	37.5300	37.2500	37.2500	-7.911%	2	926	-19.060%
2026-08-21	40.4500	40.4500	40.4500	40.4500	+0.999%	2	924	-25.464%
2026-08-20	40.1500	40.1500	40.0500	40.0500	-1.428%	6	925	-24.719%
2026-08-18	40.5000	40.7000	40.3000	40.6300	-1.622%	119	926	-25.794%
2026-08-17	39.1500	41.3500	39.1500	41.3000	+11.773%	11	881	-26.998%
2026-08-13	37.9500	37.9500	36.9500	36.9500	-0.938%	5	883	-18.403%
2026-08-12	37.6500	37.6500	37.3000	37.3000	+2.613%	9	883	-19.169%
2026-08-11	36.3500	36.3500	36.3500	36.3500	+1.253%	3	879	-17.056%
2026-08-10	35.0000	35.9000	35.0000	35.9000	-5.774%	5	879	-16.017%
2026-08-07	37.2500	38.1000	37.2000	38.1000	-6.388%	4	883	-20.866%
2026-08-05	40.0500	40.7000	40.0500	40.7000	+4.627%	4	883	-25.921%
2026-08-04	38.9500	39.1300	38.8300	38.9000	-3.186%	54	883	-22.494%
2026-08-03	40.3000	40.8700	39.7000	40.1800	-13.980%	6	848	-24.963%
2026-07-31	48.3200	48.4200	46.5900	46.7100	-5.636%	43	850	-35.453%
2026-07-30	51.9000	52.7400	49.3200	49.5000	-37.579%	61	881	-39.091%
2026-07-29	79.0700	79.3000	79.0700	79.3000	+1.797%	8	904	-61.980%
2026-07-21	77.9000	77.9000	77.9000	77.9000	-4.417%	1	896	-61.297%
2026-07-20	81.5000	81.5000	81.5000	81.5000	+1.862%	1	897	-63.006%
2026-07-15	78.7500	80.0100	78.7500	80.0100	-8.077%	6	898	-62.317%
2026-07-14	87.0400	87.0400	87.0100	87.0400	+5.953%	5	894	-65.361%
2026-07-13	81.1500	82.2000	81.1500	82.1500	-0.581%	76	889	-63.299%
2026-07-02	82.6300	82.6300	82.6300	82.6300	-1.219%	4	893	-63.512%
2026-07-01	85.9600	85.9600	83.6500	83.6500	-8.279%	31	893	-63.957%
2026-06-30	91.2000	91.2000	91.2000	91.2000	-10.298%	88	862	-66.941%
2026-06-25	97.3500	101.6700	97.3500	101.6700	+13.092%	17	774	-70.345%
2026-06-24	89.9000	89.9000	89.9000	89.9000	+2.813%	1	760	-66.463%
2026-06-18	87.6500	87.6500	87.4400	87.4400	+3.381%	98	695	-65.519%
2026-06-17	84.5800	84.5800	84.5800	84.5800	+4.562%	1	695	-64.353%
2026-06-11	78.4500	80.8900	78.4500	80.8900	+8.840%	21	695	-62.727%
2026-06-09	73.0000	74.4000	73.0000	74.3200	+21.240%	12	675	-59.432%
2026-06-04	59.9900	61.3000	59.9900	61.3000	-1.967%	56	682	-50.816%
2026-06-03	62.9300	63.0500	62.5300	62.5300	+20.598%	57	627	-51.783%
2026-06-01	48.7000	51.8500	48.7000	51.8500	-5.881%	9	599	-41.851%
2026-05-29	56.1400	56.1400	55.0900	55.0900	-16.971%	2	608	-45.271%
2026-05-27	66.3500	66.3500	66.3500	66.3500	+7.258%	7	609	-54.559%
2026-05-20	65.2400	65.2400	61.8600	61.8600	-1.308%	22	609	-51.261%
2026-05-19	58.8500	62.6800	58.8500	62.6800	+1.836%	2	592	-51.899%
2026-05-15	61.4200	61.7100	61.1700	61.5500	-7.901%	5	592	-51.015%
2026-05-14	70.0000	70.0000	66.8300	66.8300	-3.952%	3	592	-54.886%
2026-05-13	69.5800	69.5800	69.5800	69.5800	+6.685%	2	593	-56.669%
2026-05-11	65.6800	65.8600	65.2200	65.2200	+3.639%	6	593	-53.772%
2026-05-08	62.9300	62.9300	62.9300	62.9300	+6.391%	1	589	-52.090%
2026-05-07	59.1500	59.1500	59.1500	59.1500	-9.279%	2	590	-49.028%
2026-05-01	65.5000	65.5000	65.2000	65.2000	-4.146%	3	588	-53.758%
2026-04-30	68.0200	68.0200	68.0200	68.0200	+7.883%	1	588	-55.675%
2026-04-29	62.4200	63.0500	62.1600	63.0500	+3.837%	3	588	-52.181%
2026-04-28	62.3600	62.3600	60.6500	60.7200	-3.619%	30	587	-50.346%
2026-04-27	63.0000	63.0000	63.0000	63.0000	-2.853%	10	584	-52.143%
2026-04-24	64.6300	64.8500	64.6300	64.8500	-1.519%	18	594	-53.508%
2026-04-23	66.2000	66.2000	65.8500	65.8500	+12.161%	3	593	-54.214%
2026-04-22	59.5200	59.5200	58.7100	58.7100	-4.116%	13	595	-48.646%
2026-04-21	64.6800	64.6800	61.2300	61.2300	-5.509%	5	587	-50.759%
2026-04-20	64.2700	64.8000	63.6700	64.8000	+3.349%	10	587	-53.472%
2026-04-17	62.6000	62.7000	60.6200	62.7000	-6.053%	9	586	-51.914%
2026-04-16	66.0500	67.1100	65.5300	66.7400	-0.788%	5	584	-54.825%
2026-04-15	72.4400	72.4400	67.2700	67.2700	-22.856%	9	583	-55.181%
2026-04-07	87.2500	87.2500	87.2000	87.2000	-8.211%	2	576	-65.424%
2026-03-30	95.0000	95.0000	95.0000	95.0000	+8.571%	2	576	-68.263%
2026-03-25	87.5000	87.5000	87.5000	87.5000	+11.636%	2	578	-65.543%
2026-03-23	78.3800	78.3800	78.3800	78.3800	+0.940%	1	578	-61.534%
2026-03-19	77.6500	77.6500	77.6500	77.6500	+6.210%	1	577	-61.172%
2026-03-16	73.1100	73.1100	73.1100	73.1100	+1.683%	1	576	-58.761%
2026-03-04	74.6500	74.6500	71.9000	71.9000	-2.838%	38	575	-58.067%
2026-02-26	74.0000	74.0000	74.0000	74.0000	-1.948%	1	566	-59.257%
2026-02-25	75.4700	75.4700	75.4700	75.4700	-7.399%	1	568	-60.050%
2026-02-24	81.5000	81.5000	81.5000	81.5000	+0.184%	1	568	-63.006%
2026-02-23	81.3500	81.3500	81.3500	81.3500	+7.535%	1	567	-62.938%
2026-02-20	75.4700	75.6500	75.4700	75.6500	+4.706%	6	568	-60.145%
2026-02-13	72.2500	72.2500	72.2500	72.2500	-0.755%	3	564	-58.270%
2026-02-12	72.8000	72.8000	72.8000	72.8000	+1.238%	1	564	-58.585%
2026-02-11	70.0500	71.9100	70.0500	71.9100	+6.707%	22	563	-58.073%
2026-02-10	63.9000	67.3900	63.9000	67.3900	+2.137%	2	544	-55.260%
2026-02-09	72.1400	72.1400	65.9800	65.9800	-8.867%	5	544	-54.304%
2026-02-06	75.2000	75.9500	72.4000	72.4000	+3.060%	26	540	-58.356%
2026-02-05	70.2500	70.2500	70.2500	70.2500	+9.220%	1	539	-57.082%
2026-02-04	65.7500	65.7500	64.1900	64.3200	-3.626%	3	539	-53.125%
2026-02-03	65.1500	66.7400	65.1500	66.7400	+10.772%	4	539	-54.825%
2026-02-02	60.0000	60.6600	57.8000	60.2500	+3.168%	19	537	-49.959%
2026-01-30	56.1800	58.4000	56.1800	58.4000	+0.864%	236	526	-48.373%
2026-01-29	55.2900	62.6500	54.9700	57.9000	+43.246%	192	314	-47.927%
2026-01-27	41.9700	41.9800	40.4200	40.4200	-9.696%	9	139	-25.408%
2026-01-23	48.2000	48.2000	44.7600	44.7600	-10.120%	2	146	-32.641%
2026-01-22	51.2000	51.2000	49.5100	49.8000	-6.215%	9	145	-39.458%
2026-01-21	53.1000	53.1000	53.1000	53.1000	+10.280%	1	136	-43.220%
2026-01-20	48.0500	48.1500	48.0500	48.1500	+5.708%	2	136	-37.383%
2026-01-16	48.1100	48.1100	45.5500	45.5500	-4.105%	15	133	-33.809%
2026-01-14	47.5000	47.5000	47.5000	47.5000	+15.431%	1	133	-36.526%
2026-01-09	41.8500	41.8500	41.1500	41.1500	+1.781%	53	133	-26.731%
2026-01-07	40.5800	40.5800	38.6600	40.4300	-3.967%	13	113	-25.427%
2026-01-06	44.0000	44.0000	42.1000	42.1000	-0.941%	4	113	-28.385%
2026-01-05	43.7000	43.7500	42.5000	42.5000	-3.189%	30	90	-29.059%
2026-01-02	42.1700	43.9000	42.1700	43.9000	+11.847%	2	90	-31.321%
2025-12-29	39.2500	39.2500	39.2500	39.2500	-0.406%	3	89	-23.185%
2025-12-26	39.4100	39.4100	39.4100	39.4100	-3.050%	1	86	-23.497%
2025-12-22	40.5500	40.6500	40.5500	40.6500	-1.455%	6	85	-25.830%
2025-12-18	41.2500	41.2500	41.2500	41.2500	-6.250%	1	84	-26.909%
2025-12-11	44.0000	44.0000	44.0000	44.0000	-0.901%	2	85	-31.477%
2025-12-10	44.4000	44.4000	44.4000	44.4000	+4.103%	1	84	-32.095%
2025-12-03	41.9000	42.6500	41.9000	42.6500	+6.095%	6	83	-29.308%
2025-12-02	40.2000	40.2000	40.2000	40.2000	+0.249%	1	84	-25.000%
2025-12-01	40.1000	40.1000	40.1000	40.1000	-11.479%	1	84	-24.813%
2025-11-25	45.3000	45.3000	45.3000	45.3000	-0.374%	2	83	-33.444%
2025-11-21	46.4500	47.8100	45.4600	45.4700	+0.932%	62	81	-33.693%
2025-11-20	45.0500	45.0500	45.0500	45.0500	+2.503%	10	31	-33.074%
2025-11-19	42.1300	43.9500	42.1300	43.9500	+3.974%	2	21	-31.399%
2025-11-18	42.2700	42.2700	42.2700	42.2700	+16.929%	1	19	-28.673%
2025-11-13	36.1500	36.1500	36.1500	36.1500	-0.441%	1	18	-16.598%
2025-11-12	36.3100	36.3100	36.3100	36.3100	-7.278%	1	17	-16.965%
2025-11-07	39.1600	39.1600	39.1600	39.1600	+1.032%	1	17	-23.008%
2025-11-06	38.7600	38.7600	38.7600	38.7600	+7.667%	3	17	-22.214%
2025-11-05	35.7700	36.0000	35.7700	36.0000	+8.926%	2	17	-16.250%
2025-11-03	33.0500	33.0500	33.0500	33.0500	-3.504%	1	16	-8.775%
2025-10-31	34.2500	34.2500	34.2500	34.2500	+8.318%	1	16	-11.971%
2025-10-30	31.6200	31.6200	31.6200	31.6200	+6.680%	3	15	-4.649%
2025-10-29	29.5000	29.6400	29.3500	29.6400	-10.453%	4	12	+1.721%
2025-10-13	32.6700	33.1000	32.6700	33.1000	-0.660%	4	10	-8.912%
2025-10-10	33.3200	33.3200	33.3200	33.3200	+9.246%	1	10	-9.514%
2025-10-03	30.5000	30.5000	30.5000	30.5000	-0.457%	5	9	-1.148%
2025-09-22	30.6400	30.6400	30.6400	30.6400	-3.191%	1	4	-1.599%
2025-09-18	31.6500	31.6500	31.6500	31.6500	-1.555%	1	3	-4.739%
2025-09-17	32.1500	32.1500	32.1500	32.1500	0.000%	2	2	-6.221%