Dark

MSFT20280121P450
MSFT Jan 21 2028 450.00 Put (MSFT280121P00450000)
option OPRA

EOD

Aug 3, 2026

48.12-13.995%(-7.83)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.0000	49.0000	47.5000	48.1200	-13.995%	82	1,706	0.000%
2026-07-31	55.8500	55.9500	55.8500	55.9500	-4.620%	4	1,718	-13.995%
2026-07-30	63.5500	63.5500	58.6600	58.6600	-32.937%	122	1,716	-17.968%
2026-07-29	88.8500	88.8500	87.4700	87.4700	-4.394%	3	1,751	-44.987%
2026-07-27	91.4900	91.4900	91.4900	91.4900	-2.045%	3	1,751	-47.404%
2026-07-17	92.2600	93.4000	92.2600	93.4000	+6.136%	2	1,748	-48.480%
2026-07-16	93.0400	93.0400	88.0000	88.0000	-4.139%	21	1,749	-45.318%
2026-07-15	91.8000	91.8000	91.8000	91.8000	-5.749%	4	1,770	-47.582%
2026-07-14	97.4000	97.4000	97.4000	97.4000	+2.526%	11	1,772	-50.595%
2026-07-13	95.0000	95.0000	95.0000	95.0000	+1.659%	10	1,761	-49.347%
2026-07-07	93.4500	93.4500	93.4500	93.4500	-11.397%	4	1,751	-48.507%
2026-06-30	105.0700	105.4700	105.0700	105.4700	-1.430%	14	1,751	-54.376%
2026-06-29	107.1000	107.1000	107.0000	107.0000	+1.278%	4	1,742	-55.028%
2026-06-26	111.8300	111.8300	105.6500	105.6500	-9.855%	450	1,738	-54.453%
2026-06-25	110.1000	117.2000	110.1000	117.2000	+14.823%	51	1,592	-58.942%
2026-06-24	102.0700	102.0700	102.0700	102.0700	+2.336%	4	1,569	-52.856%
2026-06-18	101.1500	101.1500	99.7400	99.7400	+5.994%	30	1,589	-51.755%
2026-06-12	94.1000	94.1000	94.1000	94.1000	+0.857%	1	1,589	-48.863%
2026-06-11	91.1500	93.3000	91.1500	93.3000	+10.024%	11	1,589	-48.424%
2026-06-09	84.8000	84.8000	84.8000	84.8000	+12.021%	1	1,588	-43.255%
2026-06-05	75.7000	75.7000	75.7000	75.7000	+27.505%	10	1,588	-36.433%
2026-06-01	58.0500	59.3700	58.0500	59.3700	-8.309%	7	1,588	-18.949%
2026-05-29	66.1000	66.1000	64.7500	64.7500	-9.744%	3	1,592	-25.683%
2026-05-28	76.0000	76.0000	71.7400	71.7400	-7.337%	2	1,592	-32.924%
2026-05-27	77.8500	77.8500	77.1000	77.4200	+2.665%	1,004	1,591	-37.846%
2026-05-26	76.2100	76.2100	75.4100	75.4100	+1.385%	101	690	-36.189%
2026-05-20	74.3800	74.3800	74.3800	74.3800	-0.161%	1	624	-35.305%
2026-05-19	73.1500	75.0200	73.1500	74.5000	+0.648%	259	657	-35.409%
2026-05-18	75.7200	75.7200	73.4900	74.0200	+2.634%	218	657	-34.991%
2026-05-15	72.3600	72.3600	72.0800	72.1200	-10.985%	4	657	-33.278%
2026-05-14	81.0500	81.0500	81.0200	81.0200	+1.720%	2	614	-40.607%
2026-05-13	79.3000	79.6500	79.3000	79.6500	+8.220%	5	611	-39.586%
2026-05-08	74.0700	74.0700	73.6000	73.6000	+5.218%	7	611	-34.620%
2026-05-07	69.9500	69.9500	69.9500	69.9500	-6.296%	9	613	-31.208%
2026-05-06	74.6500	74.6500	74.6500	74.6500	-0.586%	10	622	-35.539%
2026-05-05	76.4700	76.4700	75.0900	75.0900	+3.047%	41	612	-35.917%
2026-05-04	72.8700	72.8700	72.8700	72.8700	-11.134%	3	652	-33.965%
2026-04-30	81.6000	84.0500	80.0000	82.0000	+10.826%	51	649	-41.317%
2026-04-29	73.3500	73.9900	73.0500	73.9900	+1.523%	29	656	-34.964%
2026-04-28	72.8800	72.8800	72.8800	72.8800	-1.019%	10	655	-33.974%
2026-04-27	75.4000	75.4000	73.5800	73.6300	-2.863%	34	655	-34.646%
2026-04-24	75.8000	75.8000	75.7500	75.8000	-0.105%	15	669	-36.517%
2026-04-23	75.8800	75.8800	75.8800	75.8800	+9.023%	1	659	-36.584%
2026-04-22	69.6000	69.6000	69.6000	69.6000	-3.293%	1	658	-30.862%
2026-04-21	72.8400	72.8400	71.9700	71.9700	-1.613%	2	661	-33.139%
2026-04-17	71.8000	73.1500	71.8000	73.1500	-3.927%	11	661	-34.217%
2026-04-16	78.0000	78.0000	76.1400	76.1400	-3.314%	14	663	-36.801%
2026-04-15	82.7500	82.7500	78.7500	78.7500	-12.050%	3	663	-38.895%
2026-04-14	88.8200	89.5400	88.8200	89.5400	-5.797%	2	660	-46.259%
2026-04-13	96.8000	96.8000	95.0500	95.0500	-5.329%	199	661	-49.374%
2026-04-10	98.7300	100.5600	98.7300	100.4000	+1.836%	3	658	-52.072%
2026-04-08	98.5900	98.5900	98.5900	98.5900	-6.868%	1	657	-51.192%
2026-03-30	106.4500	106.4500	105.8600	105.8600	-4.338%	195	657	-54.544%
2026-03-27	106.0000	110.6600	106.0000	110.6600	+10.252%	34	519	-56.515%
2026-03-26	100.3700	100.3700	100.3700	100.3700	-0.446%	21	523	-52.057%
2026-03-25	97.7900	100.8400	97.6400	100.8200	+2.878%	19	502	-52.271%
2026-03-24	97.7000	99.0100	97.7000	98.0000	+5.649%	7	490	-50.898%
2026-03-20	92.7600	92.7600	92.7600	92.7600	+3.262%	1	487	-48.124%
2026-03-19	89.8300	89.8300	89.8300	89.8300	+1.871%	5	486	-46.432%
2026-03-13	88.1800	88.1800	88.1800	88.1800	+5.731%	10	481	-45.430%
2026-03-12	83.8900	84.1000	83.4000	83.4000	+0.993%	4	471	-42.302%
2026-03-11	82.5800	82.5800	82.5800	82.5800	-2.847%	1	472	-41.729%
2026-03-03	86.2700	86.2700	85.0000	85.0000	-6.778%	6	472	-43.388%
2026-02-27	91.3000	91.3000	90.8000	91.1800	+4.865%	17	467	-47.225%
2026-02-26	86.9500	86.9500	86.9500	86.9500	+0.058%	1	473	-44.658%
2026-02-25	90.1000	90.1000	86.9000	86.9000	-6.509%	10	462	-44.626%
2026-02-24	94.2500	94.2500	92.8500	92.9500	-2.527%	5	462	-48.230%
2026-02-23	95.0000	95.3600	95.0000	95.3600	+9.258%	11	460	-49.539%
2026-02-19	85.6000	87.2800	85.6000	87.2800	+2.046%	12	451	-44.867%
2026-02-18	85.4400	85.5800	85.4400	85.5300	-1.690%	4	450	-43.739%
2026-02-17	87.0000	87.0000	87.0000	87.0000	+2.113%	1	450	-44.690%
2026-02-13	84.2500	85.2000	84.2500	85.2000	0.000%	21	468	-43.521%
2026-02-12	85.2000	85.2000	85.2000	85.2000	+2.048%	4	468	-43.521%
2026-02-11	80.3000	84.4000	80.3000	83.4900	+6.397%	13	470	-42.364%
2026-02-10	74.7300	78.4700	74.0300	78.4700	-0.520%	39	466	-38.677%
2026-02-09	78.8800	78.8800	78.8800	78.8800	-10.465%	15	441	-38.996%
2026-02-06	85.5500	88.1000	85.5500	88.1000	-1.011%	36	456	-45.380%
2026-02-05	81.2000	89.0000	81.2000	89.0000	+18.147%	8	421	-45.933%
2026-02-04	76.8400	78.0500	75.2700	75.3300	-3.547%	27	421	-36.121%
2026-02-03	77.1000	78.1000	77.1000	78.1000	+10.389%	8	422	-38.387%
2026-02-02	70.5400	70.7500	67.9200	70.7500	+0.397%	26	422	-31.986%
2026-01-30	66.5200	70.4700	66.5200	70.4700	+2.145%	9	431	-31.716%
2026-01-29	66.0000	73.3900	66.0000	68.9900	+38.590%	58	427	-30.251%
2026-01-28	48.8000	49.8600	48.8000	49.7800	+1.530%	17	423	-3.335%
2026-01-27	50.9500	50.9500	48.9000	49.0300	-4.796%	3	437	-1.856%
2026-01-26	51.5000	51.5000	51.5000	51.5000	-2.647%	1	435	-6.563%
2026-01-23	52.7000	52.9000	52.7000	52.9000	-10.823%	2	434	-9.036%
2026-01-22	59.3200	59.3200	59.3200	59.3200	-3.293%	1	435	-18.881%
2026-01-21	59.7000	64.0800	58.9200	61.3400	+9.049%	18	436	-21.552%
2026-01-20	56.2500	56.2500	56.2500	56.2500	+4.263%	1	441	-14.453%
2026-01-16	55.8500	56.2500	53.9500	53.9500	-3.986%	10	440	-10.806%
2026-01-14	56.2500	56.2500	55.9500	56.1900	+15.856%	33	440	-14.362%
2026-01-12	48.5000	48.5000	48.5000	48.5000	-1.322%	1	433	-0.784%
2026-01-09	50.0000	51.2100	49.1500	49.1500	+0.081%	153	432	-2.096%
2026-01-08	49.1100	49.1100	49.1100	49.1100	+6.645%	1	384	-2.016%
2026-01-07	45.9800	46.0500	45.9800	46.0500	-7.251%	41	383	+4.495%
2026-01-06	49.6500	49.6500	49.6500	49.6500	-4.574%	1	344	-3.082%
2026-01-02	51.8000	52.0300	51.8000	52.0300	+10.702%	3	345	-7.515%
2025-12-23	46.9500	47.0000	46.8900	47.0000	-4.472%	7	344	+2.383%
2025-12-18	49.2000	49.2000	49.2000	49.2000	-3.510%	1	342	-2.195%
2025-12-17	50.8500	51.0200	50.8500	50.9900	-3.061%	3	343	-5.629%
2025-12-15	52.6000	52.6000	52.6000	52.6000	-1.682%	1	344	-8.517%
2025-12-12	51.6000	53.5000	51.6000	53.5000	+3.542%	6	343	-10.056%
2025-12-11	52.9000	52.9000	51.6700	51.6700	+1.913%	3	337	-6.871%
2025-12-10	51.0000	51.0000	50.7000	50.7000	+5.078%	6	337	-5.089%
2025-12-08	48.2500	48.2900	47.7400	48.2500	-4.323%	5	331	-0.269%
2025-12-05	50.4300	50.4300	50.4300	50.4300	-1.369%	1	331	-4.581%
2025-12-04	51.0000	51.1300	51.0000	51.1300	+2.877%	5	330	-5.887%
2025-12-03	49.8600	50.2000	49.7000	49.7000	+6.197%	5	335	-3.179%
2025-12-02	46.7000	46.8000	46.7000	46.8000	-1.784%	2	334	+2.821%
2025-12-01	47.5500	47.6500	47.5500	47.6500	-0.729%	2	334	+0.986%
2025-11-28	50.0000	50.0000	46.5500	48.0000	-2.141%	350	334	+0.250%
2025-11-26	49.0500	49.0500	49.0500	49.0500	-7.278%	50	252	-1.896%
2025-11-24	52.9000	52.9000	52.9000	52.9000	-4.253%	5	252	-9.036%
2025-11-21	56.2700	56.2700	54.5100	55.2500	+1.376%	21	247	-12.905%
2025-11-20	47.6000	54.5000	47.6000	54.5000	+7.283%	4	236	-11.706%
2025-11-19	50.8000	50.8000	50.8000	50.8000	+4.959%	1	238	-5.276%
2025-11-18	48.5000	51.0000	48.4000	48.4000	+9.058%	24	237	-0.579%
2025-11-17	43.3300	44.3800	43.3300	44.3800	-1.158%	9	215	+8.427%
2025-11-14	46.6000	46.6000	44.9000	44.9000	+6.398%	2	210	+7.171%
2025-11-13	42.2000	42.2000	42.2000	42.2000	-5.169%	1	210	+14.028%
2025-11-12	44.5000	44.5000	44.5000	44.5000	+2.064%	1	211	+8.135%
2025-11-11	43.6000	43.6000	43.6000	43.6000	+1.395%	4	214	+10.367%
2025-11-10	44.0000	44.5000	43.0000	43.0000	-6.947%	32	214	+11.907%
2025-11-07	48.0200	48.0200	46.2100	46.2100	+1.449%	11	204	+4.133%
2025-11-06	43.7000	45.9500	43.7000	45.5500	+7.505%	34	194	+5.642%
2025-11-05	42.3700	42.3700	42.3700	42.3700	+3.721%	1	160	+13.571%
2025-11-04	40.9000	41.0000	40.8500	40.8500	+5.013%	50	159	+17.797%
2025-11-03	38.9000	38.9000	38.9000	38.9000	-3.354%	15	124	+23.702%
2025-10-31	40.1100	40.2500	40.1100	40.2500	+7.333%	6	124	+19.553%
2025-10-30	36.6000	37.9000	36.6000	37.5000	+6.534%	18	124	+28.320%
2025-10-29	35.2000	35.2000	35.2000	35.2000	+3.075%	1	123	+36.705%
2025-10-28	34.2000	34.2000	34.1500	34.1500	-1.358%	5	122	+40.908%
2025-10-27	35.2000	35.2000	34.6200	34.6200	-6.052%	2	124	+38.995%
2025-10-23	37.2000	37.2000	36.8500	36.8500	-0.540%	2	124	+30.583%
2025-10-22	37.0500	37.0500	37.0500	37.0500	-4.214%	1	125	+29.879%
2025-10-21	37.9500	38.8500	37.9500	38.6800	-5.033%	11	125	+24.405%
2025-10-17	40.7400	40.7400	40.7300	40.7300	+0.568%	19	120	+18.144%
2025-10-16	40.5000	40.5000	40.5000	40.5000	+4.113%	1	103	+18.815%
2025-10-15	38.9000	38.9000	38.9000	38.9000	-3.879%	5	103	+23.702%
2025-10-14	40.4800	40.4800	40.4700	40.4700	+2.925%	12	98	+18.903%
2025-10-13	38.6700	39.3200	38.6700	39.3200	+6.041%	4	88	+22.380%
2025-10-09	37.1000	37.1600	37.0800	37.0800	+4.011%	8	86	+29.773%
2025-10-08	35.5000	35.6500	35.5000	35.6500	+1.365%	5	86	+34.979%
2025-10-07	35.1500	35.1700	35.1500	35.1700	-4.792%	2	82	+36.821%
2025-09-26	36.9400	36.9400	36.9400	36.9400	-3.172%	1	82	+30.265%
2025-09-24	38.4900	38.7400	38.1500	38.1500	+1.060%	108	81	+26.134%
2025-09-23	37.7500	37.7500	37.7500	37.7500	+0.774%	2	15	+27.470%
2025-09-17	38.1500	38.1500	37.2700	37.4600	+2.715%	3	13	+28.457%
2025-09-16	36.4700	36.4700	36.4700	36.4700	-0.082%	2	12	+31.944%
2025-09-15	36.5000	36.5000	36.5000	36.5000	0.000%	10	10	+31.836%