Dark

MSFT20280121P440
MSFT Jan 21 2028 440.00 Put (MSFT280121P00440000)
option OPRA

EOD

Aug 3, 2026

44.79-10.330%(-5.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	45.0100	45.0100	44.3200	44.7900	-10.330%	12	1,440	0.000%
2026-07-31	53.0000	53.4500	49.9500	49.9500	-7.380%	15	1,450	-10.330%
2026-07-30	62.9800	62.9800	53.8500	53.9300	-34.709%	46	1,438	-16.948%
2026-07-29	85.7200	85.7200	82.6000	82.6000	-6.772%	19	1,421	-45.775%
2026-07-22	88.7000	88.7000	88.6000	88.6000	+7.616%	251	1,406	-49.447%
2026-07-16	82.3300	82.3300	82.3300	82.3300	-11.187%	26	1,155	-45.597%
2026-07-08	92.7000	92.7000	92.7000	92.7000	+5.641%	1	1,129	-51.683%
2026-07-07	87.7500	87.7500	87.7500	87.7500	-1.471%	4	1,130	-48.957%
2026-07-02	89.0600	89.0600	89.0600	89.0600	-3.500%	4	1,126	-49.708%
2026-07-01	92.2900	92.2900	92.2900	92.2900	-4.560%	25	1,126	-51.468%
2026-06-26	99.1000	99.1000	96.7000	96.7000	-10.546%	3	1,126	-53.681%
2026-06-25	108.1000	108.1000	108.1000	108.1000	+11.801%	1	1,124	-58.566%
2026-06-24	96.6900	96.6900	96.6900	96.6900	+1.384%	4	1,124	-53.677%
2026-06-23	95.3800	95.3800	95.3700	95.3700	+0.516%	2	1,122	-53.036%
2026-06-18	94.6600	94.8800	94.3000	94.8800	+6.487%	16	1,131	-52.793%
2026-06-17	89.1000	89.1000	89.1000	89.1000	+9.325%	5	1,131	-49.731%
2026-06-15	81.5000	81.5000	81.5000	81.5000	-9.585%	1	1,131	-45.043%
2026-06-12	90.1400	90.1400	90.1400	90.1400	+3.728%	1	1,132	-50.311%
2026-06-11	86.9000	86.9000	86.9000	86.9000	+22.051%	1	1,132	-48.458%
2026-06-05	68.7500	71.2500	68.5000	71.2000	+7.358%	112	1,143	-37.093%
2026-06-04	66.3200	66.3200	66.3200	66.3200	+2.551%	1	1,171	-32.464%
2026-06-03	64.6700	64.6700	64.6700	64.6700	+3.142%	1	1,171	-30.741%
2026-06-02	60.4000	62.9400	60.4000	62.7000	+17.152%	42	1,170	-28.565%
2026-06-01	53.5200	53.5200	53.5200	53.5200	-6.743%	5	1,205	-16.312%
2026-05-29	62.9100	62.9100	57.3900	57.3900	-14.087%	14	1,205	-21.955%
2026-05-28	65.8700	67.4600	65.8700	66.8000	-7.222%	15	1,195	-32.949%
2026-05-27	72.1700	72.1700	71.8600	72.0000	+9.141%	6	1,192	-37.792%
2026-05-21	65.9700	65.9700	65.9700	65.9700	-1.830%	1	1,190	-32.106%
2026-05-20	70.7000	70.8600	67.2000	67.2000	-2.397%	5	1,190	-33.348%
2026-05-19	63.9000	68.8500	63.0500	68.8500	+0.835%	7	1,185	-34.946%
2026-05-18	68.7900	68.7900	68.2800	68.2800	+4.532%	4	1,185	-34.402%
2026-05-15	69.4200	69.4200	65.1600	65.3200	-9.265%	907	1,185	-31.430%
2026-05-14	71.9900	71.9900	71.9900	71.9900	+0.265%	1	770	-37.783%
2026-05-12	70.4700	71.8000	70.4700	71.8000	-2.153%	21	770	-37.618%
2026-05-11	73.0300	73.3800	73.0300	73.3800	+7.469%	2	770	-38.962%
2026-05-08	68.0500	68.4000	67.8500	68.2800	+6.771%	46	779	-34.402%
2026-05-07	63.9000	63.9500	63.9000	63.9500	-7.773%	10	758	-29.961%
2026-05-05	69.1000	69.3400	69.1000	69.3400	+1.389%	2	759	-35.405%
2026-05-01	70.7000	71.3500	68.3900	68.3900	-4.603%	6	760	-34.508%
2026-04-30	72.5300	72.5300	71.6900	71.6900	+4.550%	2	760	-37.523%
2026-04-29	69.5000	69.5500	67.3500	68.5700	+1.963%	247	758	-34.680%
2026-04-28	66.9300	67.4700	66.0500	67.2500	-4.202%	139	727	-33.398%
2026-04-24	69.6000	70.5500	69.6000	70.2000	+1.255%	11	837	-36.197%
2026-04-23	68.7500	69.3300	68.5200	69.3300	+7.655%	8	835	-35.396%
2026-04-22	67.5700	67.5700	64.4000	64.4000	-5.378%	11	837	-30.450%
2026-04-17	68.2700	68.3800	67.9000	68.0600	-3.255%	4	844	-34.190%
2026-04-16	70.3500	70.3500	70.3500	70.3500	-16.250%	1	843	-36.333%
2026-04-14	83.5500	84.0000	83.5500	84.0000	-4.545%	3	844	-46.679%
2026-04-13	88.5500	88.5500	88.0000	88.0000	-5.630%	108	845	-49.102%
2026-04-10	92.0500	93.2500	92.0500	93.2500	-0.214%	3	788	-51.968%
2026-03-25	93.9000	94.2400	93.1500	93.4500	+7.947%	113	791	-52.071%
2026-03-20	86.5700	86.5700	86.5700	86.5700	+11.272%	6	771	-48.262%
2026-03-17	78.2000	78.2000	77.8000	77.8000	-4.423%	201	765	-42.429%
2026-03-13	81.4000	81.4000	81.4000	81.4000	+5.236%	2	632	-44.975%
2026-03-06	77.5500	77.5500	77.3500	77.3500	-0.065%	19	634	-42.094%
2026-03-04	80.4000	80.5000	77.4000	77.4000	-6.578%	139	617	-42.132%
2026-02-25	84.0000	84.1000	82.8500	82.8500	-5.444%	27	587	-45.938%
2026-02-24	89.4200	89.4200	87.6200	87.6200	-1.106%	8	587	-48.882%
2026-02-23	86.6500	88.6000	86.0500	88.6000	+9.789%	24	579	-49.447%
2026-02-19	80.5000	80.7000	80.5000	80.7000	+1.522%	15	560	-44.498%
2026-02-18	79.4200	79.6700	79.3900	79.4900	+2.940%	4	560	-43.653%
2026-02-11	77.6000	77.6000	77.2100	77.2200	-3.895%	20	560	-41.997%
2026-02-06	81.5000	81.5000	80.3500	80.3500	+5.446%	5	540	-44.256%
2026-02-05	79.1500	79.4300	76.2000	76.2000	+9.216%	5	539	-41.220%
2026-02-04	71.3000	71.3000	69.7700	69.7700	+6.438%	36	540	-35.803%
2026-02-02	63.2500	65.5500	63.2500	65.5500	+4.031%	4	504	-31.670%
2026-01-30	62.4500	63.1800	62.4500	63.0100	-6.305%	9	502	-28.916%
2026-01-29	60.0000	67.9000	60.0000	67.2500	+49.777%	82	496	-33.398%
2026-01-27	44.9000	44.9000	44.9000	44.9000	-7.518%	1	527	-0.245%
2026-01-23	48.3100	48.5500	48.3100	48.5500	-9.926%	3	526	-7.745%
2026-01-22	54.1000	54.1000	53.9000	53.9000	-6.048%	2	527	-16.902%
2026-01-21	54.3500	59.6000	54.3500	57.3700	+13.965%	61	525	-21.928%
2026-01-14	50.3400	50.3400	50.3400	50.3400	+3.794%	1	466	-11.025%
2026-01-13	48.6000	48.7000	48.5000	48.5000	+14.711%	300	467	-7.649%
2026-01-07	43.6200	43.6200	42.2800	42.2800	-11.917%	151	194	+5.937%
2026-01-02	48.0000	48.0000	48.0000	48.0000	+11.369%	1	50	-6.688%
2025-12-31	43.1000	43.1000	43.1000	43.1000	-2.489%	1	50	+3.921%
2025-12-22	44.2000	44.2000	44.2000	44.2000	-2.793%	20	50	+1.335%
2025-12-18	43.8700	45.4700	43.8700	45.4700	-3.255%	2	40	-1.495%
2025-12-17	47.8000	47.8000	47.0000	47.0000	-1.073%	3	40	-4.702%
2025-12-16	47.5100	47.5100	47.5100	47.5100	-0.440%	1	39	-5.725%
2025-12-11	47.7200	47.7200	47.7200	47.7200	+8.603%	2	39	-6.140%
2025-12-08	43.9400	43.9400	43.9400	43.9400	-5.200%	1	39	+1.934%
2025-12-03	46.2500	46.3500	45.7700	46.3500	+7.866%	7	39	-3.366%
2025-12-02	42.9700	42.9700	42.9700	42.9700	-5.394%	1	39	+4.236%
2025-11-26	45.5000	45.5000	45.4200	45.4200	-9.269%	10	38	-1.387%
2025-11-21	50.0000	50.1000	50.0000	50.0600	+13.644%	4	38	-10.527%
2025-11-20	44.0500	44.0500	44.0500	44.0500	-5.371%	1	37	+1.680%
2025-11-19	46.5500	46.5500	46.5500	46.5500	+3.215%	1	37	-3.781%
2025-11-18	44.8100	45.1000	44.8100	45.1000	+14.264%	11	36	-0.687%
2025-11-12	39.4700	39.4700	39.4700	39.4700	-2.229%	1	30	+13.479%
2025-11-11	40.3700	40.3700	40.3700	40.3700	-2.370%	1	30	+10.949%
2025-11-10	41.3500	41.3500	41.3500	41.3500	-1.851%	1	30	+8.319%
2025-11-06	41.9300	42.8500	41.9300	42.1300	+9.571%	6	30	+6.314%
2025-11-05	38.4500	38.4500	38.4500	38.4500	+1.184%	2	24	+16.489%
2025-11-04	38.0000	38.0000	38.0000	38.0000	+4.252%	1	22	+17.868%
2025-11-03	36.4500	36.4500	36.4500	36.4500	+5.195%	1	21	+22.881%
2025-10-30	35.5200	35.5200	34.6500	34.6500	+7.442%	7	21	+29.264%
2025-10-29	32.4700	32.4700	32.2500	32.2500	-4.923%	6	14	+38.884%
2025-10-22	33.9200	33.9200	33.9200	33.9200	-5.882%	4	9	+32.046%
2025-10-13	35.8000	36.0400	35.8000	36.0400	-0.579%	4	7	+24.279%
2025-10-10	34.5400	36.2600	34.5400	36.2500	+7.535%	4	6	+23.559%
2025-10-02	33.7100	33.7100	33.7100	33.7100	-1.144%	1	2	+32.869%
2025-09-16	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	+31.349%