Dark

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

EOD

Sep 29, 2026

33.40+2.266%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.3500	33.4000	33.3500	33.4000	+2.266%	2	1,706	0.000%
2026-09-28	32.2000	32.6600	32.2000	32.6600	+7.293%	20	1,706	+2.266%
2026-09-25	30.9600	31.2200	30.4400	30.4400	-11.254%	13	1,722	+9.724%
2026-09-24	36.3000	36.3000	34.3000	34.3000	-3.380%	8	1,724	-2.624%
2026-09-22	33.0500	35.5000	33.0500	35.5000	+2.070%	6	1,723	-5.915%
2026-09-21	35.7500	35.7500	34.4000	34.7800	-1.890%	37	1,719	-3.968%
2026-09-18	35.8500	35.8500	35.4500	35.4500	-4.447%	11	1,694	-5.783%
2026-09-16	37.4500	37.4500	37.1000	37.1000	+2.770%	3	1,694	-9.973%
2026-09-15	34.8500	36.1000	34.8500	36.1000	+9.893%	108	1,693	-7.479%
2026-09-14	33.6700	33.6700	32.8500	32.8500	-9.129%	7	1,788	+1.674%
2026-09-11	36.1500	36.1500	36.1500	36.1500	-5.614%	1	1,790	-7.607%
2026-09-10	38.5000	38.5000	38.3000	38.3000	+1.726%	2	1,789	-12.794%
2026-09-08	37.2500	37.9000	37.2500	37.6500	+14.195%	12	1,789	-11.288%
2026-09-03	33.2000	33.2000	32.5500	32.9700	-10.286%	22	1,788	+1.304%
2026-09-02	36.7500	36.7500	36.7500	36.7500	+0.962%	1	1,769	-9.116%
2026-09-01	38.1000	38.1000	36.3500	36.4000	+6.433%	3	1,768	-8.242%
2026-08-28	34.8100	34.8100	34.1800	34.2000	-8.188%	5	1,770	-2.339%
2026-08-27	37.3000	38.0300	37.2500	37.2500	-6.171%	10	1,768	-10.336%
2026-08-26	39.7000	39.7000	39.7000	39.7000	-4.567%	2	1,765	-15.869%
2026-08-24	41.7500	42.2000	41.6000	41.6000	-4.103%	11	1,765	-19.712%
2026-08-21	43.3800	43.3800	43.3800	43.3800	-1.744%	1	1,756	-23.006%
2026-08-18	44.3000	44.3000	44.1500	44.1500	-2.431%	28	1,756	-24.349%
2026-08-17	45.4900	45.4900	45.2500	45.2500	+11.179%	2	1,784	-26.188%
2026-08-14	39.9900	40.7000	39.9900	40.7000	+0.123%	4	1,786	-17.936%
2026-08-13	41.4000	41.4000	40.6000	40.6500	-1.693%	5	1,784	-17.835%
2026-08-12	41.3000	41.3500	41.3000	41.3500	+4.025%	6	1,782	-19.226%
2026-08-11	39.9000	39.9000	39.7500	39.7500	+0.888%	503	1,776	-15.975%
2026-08-10	38.8500	39.4000	38.8500	39.4000	-4.785%	3	1,465	-15.228%
2026-08-07	41.3800	41.3800	41.3800	41.3800	-3.767%	1	1,466	-19.285%
2026-08-06	43.0000	43.0000	43.0000	43.0000	-5.307%	1	1,466	-22.326%
2026-08-05	45.4100	45.4100	45.4100	45.4100	+5.974%	15	1,466	-26.448%
2026-08-04	43.0000	43.1000	42.3000	42.8500	-4.331%	41	1,466	-22.054%
2026-08-03	45.0100	45.0100	44.3200	44.7900	-10.330%	12	1,440	-25.430%
2026-07-31	53.0000	53.4500	49.9500	49.9500	-7.380%	15	1,450	-33.133%
2026-07-30	62.9800	62.9800	53.8500	53.9300	-34.709%	46	1,438	-38.068%
2026-07-29	85.7200	85.7200	82.6000	82.6000	-6.772%	19	1,421	-59.564%
2026-07-22	88.7000	88.7000	88.6000	88.6000	+7.616%	251	1,406	-62.302%
2026-07-16	82.3300	82.3300	82.3300	82.3300	-11.187%	26	1,155	-59.432%
2026-07-08	92.7000	92.7000	92.7000	92.7000	+5.641%	1	1,129	-63.970%
2026-07-07	87.7500	87.7500	87.7500	87.7500	-1.471%	4	1,130	-61.937%
2026-07-02	89.0600	89.0600	89.0600	89.0600	-3.500%	4	1,126	-62.497%
2026-07-01	92.2900	92.2900	92.2900	92.2900	-4.560%	25	1,126	-63.810%
2026-06-26	99.1000	99.1000	96.7000	96.7000	-10.546%	3	1,126	-65.460%
2026-06-25	108.1000	108.1000	108.1000	108.1000	+11.801%	1	1,124	-69.103%
2026-06-24	96.6900	96.6900	96.6900	96.6900	+1.384%	4	1,124	-65.457%
2026-06-23	95.3800	95.3800	95.3700	95.3700	+0.516%	2	1,122	-64.979%
2026-06-18	94.6600	94.8800	94.3000	94.8800	+6.487%	16	1,131	-64.798%
2026-06-17	89.1000	89.1000	89.1000	89.1000	+9.325%	5	1,131	-62.514%
2026-06-15	81.5000	81.5000	81.5000	81.5000	-9.585%	1	1,131	-59.018%
2026-06-12	90.1400	90.1400	90.1400	90.1400	+3.728%	1	1,132	-62.947%
2026-06-11	86.9000	86.9000	86.9000	86.9000	+22.051%	1	1,132	-61.565%
2026-06-05	68.7500	71.2500	68.5000	71.2000	+7.358%	112	1,143	-53.090%
2026-06-04	66.3200	66.3200	66.3200	66.3200	+2.551%	1	1,171	-49.638%
2026-06-03	64.6700	64.6700	64.6700	64.6700	+3.142%	1	1,171	-48.353%
2026-06-02	60.4000	62.9400	60.4000	62.7000	+17.152%	42	1,170	-46.730%
2026-06-01	53.5200	53.5200	53.5200	53.5200	-6.743%	5	1,205	-37.593%
2026-05-29	62.9100	62.9100	57.3900	57.3900	-14.087%	14	1,205	-41.802%
2026-05-28	65.8700	67.4600	65.8700	66.8000	-7.222%	15	1,195	-50.000%
2026-05-27	72.1700	72.1700	71.8600	72.0000	+9.141%	6	1,192	-53.611%
2026-05-21	65.9700	65.9700	65.9700	65.9700	-1.830%	1	1,190	-49.371%
2026-05-20	70.7000	70.8600	67.2000	67.2000	-2.397%	5	1,190	-50.298%
2026-05-19	63.9000	68.8500	63.0500	68.8500	+0.835%	7	1,185	-51.489%
2026-05-18	68.7900	68.7900	68.2800	68.2800	+4.532%	4	1,185	-51.084%
2026-05-15	69.4200	69.4200	65.1600	65.3200	-9.265%	907	1,185	-48.867%
2026-05-14	71.9900	71.9900	71.9900	71.9900	+0.265%	1	770	-53.605%
2026-05-12	70.4700	71.8000	70.4700	71.8000	-2.153%	21	770	-53.482%
2026-05-11	73.0300	73.3800	73.0300	73.3800	+7.469%	2	770	-54.484%
2026-05-08	68.0500	68.4000	67.8500	68.2800	+6.771%	46	779	-51.084%
2026-05-07	63.9000	63.9500	63.9000	63.9500	-7.773%	10	758	-47.772%
2026-05-05	69.1000	69.3400	69.1000	69.3400	+1.389%	2	759	-51.832%
2026-05-01	70.7000	71.3500	68.3900	68.3900	-4.603%	6	760	-51.162%
2026-04-30	72.5300	72.5300	71.6900	71.6900	+4.550%	2	760	-53.411%
2026-04-29	69.5000	69.5500	67.3500	68.5700	+1.963%	247	758	-51.291%
2026-04-28	66.9300	67.4700	66.0500	67.2500	-4.202%	139	727	-50.335%
2026-04-24	69.6000	70.5500	69.6000	70.2000	+1.255%	11	837	-52.422%
2026-04-23	68.7500	69.3300	68.5200	69.3300	+7.655%	8	835	-51.825%
2026-04-22	67.5700	67.5700	64.4000	64.4000	-5.378%	11	837	-48.137%
2026-04-17	68.2700	68.3800	67.9000	68.0600	-3.255%	4	844	-50.926%
2026-04-16	70.3500	70.3500	70.3500	70.3500	-16.250%	1	843	-52.523%
2026-04-14	83.5500	84.0000	83.5500	84.0000	-4.545%	3	844	-60.238%
2026-04-13	88.5500	88.5500	88.0000	88.0000	-5.630%	108	845	-62.045%
2026-04-10	92.0500	93.2500	92.0500	93.2500	-0.214%	3	788	-64.182%
2026-03-25	93.9000	94.2400	93.1500	93.4500	+7.947%	113	791	-64.259%
2026-03-20	86.5700	86.5700	86.5700	86.5700	+11.272%	6	771	-61.419%
2026-03-17	78.2000	78.2000	77.8000	77.8000	-4.423%	201	765	-57.069%
2026-03-13	81.4000	81.4000	81.4000	81.4000	+5.236%	2	632	-58.968%
2026-03-06	77.5500	77.5500	77.3500	77.3500	-0.065%	19	634	-56.820%
2026-03-04	80.4000	80.5000	77.4000	77.4000	-6.578%	139	617	-56.848%
2026-02-25	84.0000	84.1000	82.8500	82.8500	-5.444%	27	587	-59.686%
2026-02-24	89.4200	89.4200	87.6200	87.6200	-1.106%	8	587	-61.881%
2026-02-23	86.6500	88.6000	86.0500	88.6000	+9.789%	24	579	-62.302%
2026-02-19	80.5000	80.7000	80.5000	80.7000	+1.522%	15	560	-58.612%
2026-02-18	79.4200	79.6700	79.3900	79.4900	+2.940%	4	560	-57.982%
2026-02-11	77.6000	77.6000	77.2100	77.2200	-3.895%	20	560	-56.747%
2026-02-06	81.5000	81.5000	80.3500	80.3500	+5.446%	5	540	-58.432%
2026-02-05	79.1500	79.4300	76.2000	76.2000	+9.216%	5	539	-56.168%
2026-02-04	71.3000	71.3000	69.7700	69.7700	+6.438%	36	540	-52.128%
2026-02-02	63.2500	65.5500	63.2500	65.5500	+4.031%	4	504	-49.047%
2026-01-30	62.4500	63.1800	62.4500	63.0100	-6.305%	9	502	-46.993%
2026-01-29	60.0000	67.9000	60.0000	67.2500	+49.777%	82	496	-50.335%
2026-01-27	44.9000	44.9000	44.9000	44.9000	-7.518%	1	527	-25.612%
2026-01-23	48.3100	48.5500	48.3100	48.5500	-9.926%	3	526	-31.205%
2026-01-22	54.1000	54.1000	53.9000	53.9000	-6.048%	2	527	-38.033%
2026-01-21	54.3500	59.6000	54.3500	57.3700	+13.965%	61	525	-41.781%
2026-01-14	50.3400	50.3400	50.3400	50.3400	+3.794%	1	466	-33.651%
2026-01-13	48.6000	48.7000	48.5000	48.5000	+14.711%	300	467	-31.134%
2026-01-07	43.6200	43.6200	42.2800	42.2800	-11.917%	151	194	-21.003%
2026-01-02	48.0000	48.0000	48.0000	48.0000	+11.369%	1	50	-30.417%
2025-12-31	43.1000	43.1000	43.1000	43.1000	-2.489%	1	50	-22.506%
2025-12-22	44.2000	44.2000	44.2000	44.2000	-2.793%	20	50	-24.434%
2025-12-18	43.8700	45.4700	43.8700	45.4700	-3.255%	2	40	-26.545%
2025-12-17	47.8000	47.8000	47.0000	47.0000	-1.073%	3	40	-28.936%
2025-12-16	47.5100	47.5100	47.5100	47.5100	-0.440%	1	39	-29.699%
2025-12-11	47.7200	47.7200	47.7200	47.7200	+8.603%	2	39	-30.008%
2025-12-08	43.9400	43.9400	43.9400	43.9400	-5.200%	1	39	-23.987%
2025-12-03	46.2500	46.3500	45.7700	46.3500	+7.866%	7	39	-27.940%
2025-12-02	42.9700	42.9700	42.9700	42.9700	-5.394%	1	39	-22.271%
2025-11-26	45.5000	45.5000	45.4200	45.4200	-9.269%	10	38	-26.464%
2025-11-21	50.0000	50.1000	50.0000	50.0600	+13.644%	4	38	-33.280%
2025-11-20	44.0500	44.0500	44.0500	44.0500	-5.371%	1	37	-24.177%
2025-11-19	46.5500	46.5500	46.5500	46.5500	+3.215%	1	37	-28.249%
2025-11-18	44.8100	45.1000	44.8100	45.1000	+14.264%	11	36	-25.942%
2025-11-12	39.4700	39.4700	39.4700	39.4700	-2.229%	1	30	-15.379%
2025-11-11	40.3700	40.3700	40.3700	40.3700	-2.370%	1	30	-17.265%
2025-11-10	41.3500	41.3500	41.3500	41.3500	-1.851%	1	30	-19.226%
2025-11-06	41.9300	42.8500	41.9300	42.1300	+9.571%	6	30	-20.722%
2025-11-05	38.4500	38.4500	38.4500	38.4500	+1.184%	2	24	-13.134%
2025-11-04	38.0000	38.0000	38.0000	38.0000	+4.252%	1	22	-12.105%
2025-11-03	36.4500	36.4500	36.4500	36.4500	+5.195%	1	21	-8.368%
2025-10-30	35.5200	35.5200	34.6500	34.6500	+7.442%	7	21	-3.608%
2025-10-29	32.4700	32.4700	32.2500	32.2500	-4.923%	6	14	+3.566%
2025-10-22	33.9200	33.9200	33.9200	33.9200	-5.882%	4	9	-1.533%
2025-10-13	35.8000	36.0400	35.8000	36.0400	-0.579%	4	7	-7.325%
2025-10-10	34.5400	36.2600	34.5400	36.2500	+7.535%	4	6	-7.862%
2025-10-02	33.7100	33.7100	33.7100	33.7100	-1.144%	1	2	-0.920%
2025-09-16	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-2.053%