Dark

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

EOD

Sep 29, 2026

36.35+1.565%(+0.56)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.7500	36.7500	34.9500	36.3500	+1.565%	22	2,266	0.000%
2026-09-28	35.7900	35.7900	35.7900	35.7900	+6.139%	1	2,266	+1.565%
2026-09-25	35.4200	35.4200	33.6800	33.7200	-13.760%	81	2,267	+7.800%
2026-09-24	39.8200	39.8200	38.9500	39.1000	+4.128%	125	2,268	-7.033%
2026-09-23	36.7300	38.4000	36.7300	37.5500	-4.453%	60	2,148	-3.196%
2026-09-22	39.2200	39.3000	38.8300	39.3000	+2.611%	104	2,111	-7.506%
2026-09-21	39.5200	39.6000	38.3000	38.3000	-2.792%	88	2,011	-5.091%
2026-09-17	39.2500	39.4000	39.2500	39.4000	-2.233%	3	1,958	-7.741%
2026-09-16	40.7400	40.8700	40.3000	40.3000	+0.249%	4	1,957	-9.801%
2026-09-15	38.6500	40.2000	38.0500	40.2000	+9.239%	228	1,959	-9.577%
2026-09-14	36.1000	36.8000	36.1000	36.8000	-6.242%	38	1,945	-1.223%
2026-09-11	41.7000	41.7000	39.2500	39.2500	-5.010%	60	1,925	-7.389%
2026-09-10	41.7500	42.1500	41.3200	41.3200	-0.193%	53	1,959	-12.028%
2026-09-09	42.0000	42.0000	41.4000	41.4000	+0.024%	6	1,914	-12.198%
2026-09-08	41.0800	41.8500	41.0000	41.3900	+5.452%	33	1,917	-12.177%
2026-09-04	39.2500	39.2500	39.2500	39.2500	+6.369%	1	1,910	-7.389%
2026-09-03	37.1000	37.1000	36.2200	36.9000	-9.225%	14	1,910	-1.491%
2026-09-02	40.2500	40.6500	40.2500	40.6500	+2.290%	2	1,909	-10.578%
2026-09-01	40.7500	40.7500	39.7400	39.7400	+3.706%	3	1,909	-8.530%
2026-08-31	38.6000	38.8000	37.9800	38.3200	+0.842%	131	1,910	-5.141%
2026-08-28	38.5000	38.5000	37.4000	38.0000	-7.090%	45	1,805	-4.342%
2026-08-27	43.4500	43.4500	40.9000	40.9000	-4.036%	16	1,836	-11.125%
2026-08-26	42.6200	42.6200	42.6200	42.6200	-3.026%	10	1,830	-14.711%
2026-08-25	43.9500	43.9500	43.9500	43.9500	-3.618%	1	1,840	-17.292%
2026-08-24	46.2500	46.2500	45.5000	45.6000	-7.692%	15	1,839	-20.285%
2026-08-19	48.1800	49.4000	48.1800	49.4000	+0.407%	5	1,826	-26.417%
2026-08-17	46.6000	49.4500	46.6000	49.2000	+9.333%	65	1,828	-26.118%
2026-08-14	44.0500	45.0000	44.0000	45.0000	+1.124%	12	1,806	-19.222%
2026-08-13	44.5000	45.6000	44.5000	44.5000	-2.838%	24	1,798	-18.315%
2026-08-12	45.2000	45.8000	44.7000	45.8000	+5.046%	28	1,798	-20.633%
2026-08-11	44.5000	44.5000	43.5500	43.6000	+1.160%	27	1,795	-16.628%
2026-08-10	42.0000	43.1000	42.0000	43.1000	-3.687%	65	1,782	-15.661%
2026-08-07	45.0000	45.3500	44.0500	44.7500	-4.787%	42	1,729	-18.771%
2026-08-06	47.0500	47.1000	46.8500	47.0000	-4.277%	28	1,699	-22.660%
2026-08-05	48.7200	49.2000	48.7200	49.1000	+5.252%	25	1,698	-25.967%
2026-08-04	46.9000	46.9000	46.5000	46.6500	-3.055%	12	1,706	-22.079%
2026-08-03	48.0000	49.0000	47.5000	48.1200	-13.995%	82	1,706	-24.460%
2026-07-31	55.8500	55.9500	55.8500	55.9500	-4.620%	4	1,718	-35.031%
2026-07-30	63.5500	63.5500	58.6600	58.6600	-32.937%	122	1,716	-38.033%
2026-07-29	88.8500	88.8500	87.4700	87.4700	-4.394%	3	1,751	-58.443%
2026-07-27	91.4900	91.4900	91.4900	91.4900	-2.045%	3	1,751	-60.269%
2026-07-17	92.2600	93.4000	92.2600	93.4000	+6.136%	2	1,748	-61.081%
2026-07-16	93.0400	93.0400	88.0000	88.0000	-4.139%	21	1,749	-58.693%
2026-07-15	91.8000	91.8000	91.8000	91.8000	-5.749%	4	1,770	-60.403%
2026-07-14	97.4000	97.4000	97.4000	97.4000	+2.526%	11	1,772	-62.680%
2026-07-13	95.0000	95.0000	95.0000	95.0000	+1.659%	10	1,761	-61.737%
2026-07-07	93.4500	93.4500	93.4500	93.4500	-11.397%	4	1,751	-61.102%
2026-06-30	105.0700	105.4700	105.0700	105.4700	-1.430%	14	1,751	-65.535%
2026-06-29	107.1000	107.1000	107.0000	107.0000	+1.278%	4	1,742	-66.028%
2026-06-26	111.8300	111.8300	105.6500	105.6500	-9.855%	450	1,738	-65.594%
2026-06-25	110.1000	117.2000	110.1000	117.2000	+14.823%	51	1,592	-68.985%
2026-06-24	102.0700	102.0700	102.0700	102.0700	+2.336%	4	1,569	-64.387%
2026-06-18	101.1500	101.1500	99.7400	99.7400	+5.994%	30	1,589	-63.555%
2026-06-12	94.1000	94.1000	94.1000	94.1000	+0.857%	1	1,589	-61.371%
2026-06-11	91.1500	93.3000	91.1500	93.3000	+10.024%	11	1,589	-61.040%
2026-06-09	84.8000	84.8000	84.8000	84.8000	+12.021%	1	1,588	-57.134%
2026-06-05	75.7000	75.7000	75.7000	75.7000	+27.505%	10	1,588	-51.982%
2026-06-01	58.0500	59.3700	58.0500	59.3700	-8.309%	7	1,588	-38.774%
2026-05-29	66.1000	66.1000	64.7500	64.7500	-9.744%	3	1,592	-43.861%
2026-05-28	76.0000	76.0000	71.7400	71.7400	-7.337%	2	1,592	-49.331%
2026-05-27	77.8500	77.8500	77.1000	77.4200	+2.665%	1,004	1,591	-53.048%
2026-05-26	76.2100	76.2100	75.4100	75.4100	+1.385%	101	690	-51.797%
2026-05-20	74.3800	74.3800	74.3800	74.3800	-0.161%	1	624	-51.129%
2026-05-19	73.1500	75.0200	73.1500	74.5000	+0.648%	259	657	-51.208%
2026-05-18	75.7200	75.7200	73.4900	74.0200	+2.634%	218	657	-50.892%
2026-05-15	72.3600	72.3600	72.0800	72.1200	-10.985%	4	657	-49.598%
2026-05-14	81.0500	81.0500	81.0200	81.0200	+1.720%	2	614	-55.135%
2026-05-13	79.3000	79.6500	79.3000	79.6500	+8.220%	5	611	-54.363%
2026-05-08	74.0700	74.0700	73.6000	73.6000	+5.218%	7	611	-50.611%
2026-05-07	69.9500	69.9500	69.9500	69.9500	-6.296%	9	613	-48.034%
2026-05-06	74.6500	74.6500	74.6500	74.6500	-0.586%	10	622	-51.306%
2026-05-05	76.4700	76.4700	75.0900	75.0900	+3.047%	41	612	-51.591%
2026-05-04	72.8700	72.8700	72.8700	72.8700	-11.134%	3	652	-50.117%
2026-04-30	81.6000	84.0500	80.0000	82.0000	+10.826%	51	649	-55.671%
2026-04-29	73.3500	73.9900	73.0500	73.9900	+1.523%	29	656	-50.872%
2026-04-28	72.8800	72.8800	72.8800	72.8800	-1.019%	10	655	-50.123%
2026-04-27	75.4000	75.4000	73.5800	73.6300	-2.863%	34	655	-50.632%
2026-04-24	75.8000	75.8000	75.7500	75.8000	-0.105%	15	669	-52.045%
2026-04-23	75.8800	75.8800	75.8800	75.8800	+9.023%	1	659	-52.095%
2026-04-22	69.6000	69.6000	69.6000	69.6000	-3.293%	1	658	-47.773%
2026-04-21	72.8400	72.8400	71.9700	71.9700	-1.613%	2	661	-49.493%
2026-04-17	71.8000	73.1500	71.8000	73.1500	-3.927%	11	661	-50.308%
2026-04-16	78.0000	78.0000	76.1400	76.1400	-3.314%	14	663	-52.259%
2026-04-15	82.7500	82.7500	78.7500	78.7500	-12.050%	3	663	-53.841%
2026-04-14	88.8200	89.5400	88.8200	89.5400	-5.797%	2	660	-59.404%
2026-04-13	96.8000	96.8000	95.0500	95.0500	-5.329%	199	661	-61.757%
2026-04-10	98.7300	100.5600	98.7300	100.4000	+1.836%	3	658	-63.795%
2026-04-08	98.5900	98.5900	98.5900	98.5900	-6.868%	1	657	-63.130%
2026-03-30	106.4500	106.4500	105.8600	105.8600	-4.338%	195	657	-65.662%
2026-03-27	106.0000	110.6600	106.0000	110.6600	+10.252%	34	519	-67.152%
2026-03-26	100.3700	100.3700	100.3700	100.3700	-0.446%	21	523	-63.784%
2026-03-25	97.7900	100.8400	97.6400	100.8200	+2.878%	19	502	-63.946%
2026-03-24	97.7000	99.0100	97.7000	98.0000	+5.649%	7	490	-62.908%
2026-03-20	92.7600	92.7600	92.7600	92.7600	+3.262%	1	487	-60.813%
2026-03-19	89.8300	89.8300	89.8300	89.8300	+1.871%	5	486	-59.535%
2026-03-13	88.1800	88.1800	88.1800	88.1800	+5.731%	10	481	-58.778%
2026-03-12	83.8900	84.1000	83.4000	83.4000	+0.993%	4	471	-56.415%
2026-03-11	82.5800	82.5800	82.5800	82.5800	-2.847%	1	472	-55.982%
2026-03-03	86.2700	86.2700	85.0000	85.0000	-6.778%	6	472	-57.235%
2026-02-27	91.3000	91.3000	90.8000	91.1800	+4.865%	17	467	-60.134%
2026-02-26	86.9500	86.9500	86.9500	86.9500	+0.058%	1	473	-58.194%
2026-02-25	90.1000	90.1000	86.9000	86.9000	-6.509%	10	462	-58.170%
2026-02-24	94.2500	94.2500	92.8500	92.9500	-2.527%	5	462	-60.893%
2026-02-23	95.0000	95.3600	95.0000	95.3600	+9.258%	11	460	-61.881%
2026-02-19	85.6000	87.2800	85.6000	87.2800	+2.046%	12	451	-58.352%
2026-02-18	85.4400	85.5800	85.4400	85.5300	-1.690%	4	450	-57.500%
2026-02-17	87.0000	87.0000	87.0000	87.0000	+2.113%	1	450	-58.218%
2026-02-13	84.2500	85.2000	84.2500	85.2000	0.000%	21	468	-57.336%
2026-02-12	85.2000	85.2000	85.2000	85.2000	+2.048%	4	468	-57.336%
2026-02-11	80.3000	84.4000	80.3000	83.4900	+6.397%	13	470	-56.462%
2026-02-10	74.7300	78.4700	74.0300	78.4700	-0.520%	39	466	-53.677%
2026-02-09	78.8800	78.8800	78.8800	78.8800	-10.465%	15	441	-53.917%
2026-02-06	85.5500	88.1000	85.5500	88.1000	-1.011%	36	456	-58.740%
2026-02-05	81.2000	89.0000	81.2000	89.0000	+18.147%	8	421	-59.157%
2026-02-04	76.8400	78.0500	75.2700	75.3300	-3.547%	27	421	-51.746%
2026-02-03	77.1000	78.1000	77.1000	78.1000	+10.389%	8	422	-53.457%
2026-02-02	70.5400	70.7500	67.9200	70.7500	+0.397%	26	422	-48.622%
2026-01-30	66.5200	70.4700	66.5200	70.4700	+2.145%	9	431	-48.418%
2026-01-29	66.0000	73.3900	66.0000	68.9900	+38.590%	58	427	-47.311%
2026-01-28	48.8000	49.8600	48.8000	49.7800	+1.530%	17	423	-26.979%
2026-01-27	50.9500	50.9500	48.9000	49.0300	-4.796%	3	437	-25.862%
2026-01-26	51.5000	51.5000	51.5000	51.5000	-2.647%	1	435	-29.417%
2026-01-23	52.7000	52.9000	52.7000	52.9000	-10.823%	2	434	-31.285%
2026-01-22	59.3200	59.3200	59.3200	59.3200	-3.293%	1	435	-38.722%
2026-01-21	59.7000	64.0800	58.9200	61.3400	+9.049%	18	436	-40.740%
2026-01-20	56.2500	56.2500	56.2500	56.2500	+4.263%	1	441	-35.378%
2026-01-16	55.8500	56.2500	53.9500	53.9500	-3.986%	10	440	-32.623%
2026-01-14	56.2500	56.2500	55.9500	56.1900	+15.856%	33	440	-35.309%
2026-01-12	48.5000	48.5000	48.5000	48.5000	-1.322%	1	433	-25.052%
2026-01-09	50.0000	51.2100	49.1500	49.1500	+0.081%	153	432	-26.043%
2026-01-08	49.1100	49.1100	49.1100	49.1100	+6.645%	1	384	-25.982%
2026-01-07	45.9800	46.0500	45.9800	46.0500	-7.251%	41	383	-21.064%
2026-01-06	49.6500	49.6500	49.6500	49.6500	-4.574%	1	344	-26.788%
2026-01-02	51.8000	52.0300	51.8000	52.0300	+10.702%	3	345	-30.136%
2025-12-23	46.9500	47.0000	46.8900	47.0000	-4.472%	7	344	-22.660%
2025-12-18	49.2000	49.2000	49.2000	49.2000	-3.510%	1	342	-26.118%
2025-12-17	50.8500	51.0200	50.8500	50.9900	-3.061%	3	343	-28.712%
2025-12-15	52.6000	52.6000	52.6000	52.6000	-1.682%	1	344	-30.894%
2025-12-12	51.6000	53.5000	51.6000	53.5000	+3.542%	6	343	-32.056%
2025-12-11	52.9000	52.9000	51.6700	51.6700	+1.913%	3	337	-29.650%
2025-12-10	51.0000	51.0000	50.7000	50.7000	+5.078%	6	337	-28.304%
2025-12-08	48.2500	48.2900	47.7400	48.2500	-4.323%	5	331	-24.663%
2025-12-05	50.4300	50.4300	50.4300	50.4300	-1.369%	1	331	-27.920%
2025-12-04	51.0000	51.1300	51.0000	51.1300	+2.877%	5	330	-28.907%
2025-12-03	49.8600	50.2000	49.7000	49.7000	+6.197%	5	335	-26.861%
2025-12-02	46.7000	46.8000	46.7000	46.8000	-1.784%	2	334	-22.329%
2025-12-01	47.5500	47.6500	47.5500	47.6500	-0.729%	2	334	-23.715%
2025-11-28	50.0000	50.0000	46.5500	48.0000	-2.141%	350	334	-24.271%
2025-11-26	49.0500	49.0500	49.0500	49.0500	-7.278%	50	252	-25.892%
2025-11-24	52.9000	52.9000	52.9000	52.9000	-4.253%	5	252	-31.285%
2025-11-21	56.2700	56.2700	54.5100	55.2500	+1.376%	21	247	-34.208%
2025-11-20	47.6000	54.5000	47.6000	54.5000	+7.283%	4	236	-33.303%
2025-11-19	50.8000	50.8000	50.8000	50.8000	+4.959%	1	238	-28.445%
2025-11-18	48.5000	51.0000	48.4000	48.4000	+9.058%	24	237	-24.897%
2025-11-17	43.3300	44.3800	43.3300	44.3800	-1.158%	9	215	-18.094%
2025-11-14	46.6000	46.6000	44.9000	44.9000	+6.398%	2	210	-19.042%
2025-11-13	42.2000	42.2000	42.2000	42.2000	-5.169%	1	210	-13.863%
2025-11-12	44.5000	44.5000	44.5000	44.5000	+2.064%	1	211	-18.315%
2025-11-11	43.6000	43.6000	43.6000	43.6000	+1.395%	4	214	-16.628%
2025-11-10	44.0000	44.5000	43.0000	43.0000	-6.947%	32	214	-15.465%
2025-11-07	48.0200	48.0200	46.2100	46.2100	+1.449%	11	204	-21.337%
2025-11-06	43.7000	45.9500	43.7000	45.5500	+7.505%	34	194	-20.198%
2025-11-05	42.3700	42.3700	42.3700	42.3700	+3.721%	1	160	-14.208%
2025-11-04	40.9000	41.0000	40.8500	40.8500	+5.013%	50	159	-11.016%
2025-11-03	38.9000	38.9000	38.9000	38.9000	-3.354%	15	124	-6.555%
2025-10-31	40.1100	40.2500	40.1100	40.2500	+7.333%	6	124	-9.689%
2025-10-30	36.6000	37.9000	36.6000	37.5000	+6.534%	18	124	-3.067%
2025-10-29	35.2000	35.2000	35.2000	35.2000	+3.075%	1	123	+3.267%
2025-10-28	34.2000	34.2000	34.1500	34.1500	-1.358%	5	122	+6.442%
2025-10-27	35.2000	35.2000	34.6200	34.6200	-6.052%	2	124	+4.997%
2025-10-23	37.2000	37.2000	36.8500	36.8500	-0.540%	2	124	-1.357%
2025-10-22	37.0500	37.0500	37.0500	37.0500	-4.214%	1	125	-1.889%
2025-10-21	37.9500	38.8500	37.9500	38.6800	-5.033%	11	125	-6.024%
2025-10-17	40.7400	40.7400	40.7300	40.7300	+0.568%	19	120	-10.754%
2025-10-16	40.5000	40.5000	40.5000	40.5000	+4.113%	1	103	-10.247%
2025-10-15	38.9000	38.9000	38.9000	38.9000	-3.879%	5	103	-6.555%
2025-10-14	40.4800	40.4800	40.4700	40.4700	+2.925%	12	98	-10.180%
2025-10-13	38.6700	39.3200	38.6700	39.3200	+6.041%	4	88	-7.553%
2025-10-09	37.1000	37.1600	37.0800	37.0800	+4.011%	8	86	-1.969%
2025-10-08	35.5000	35.6500	35.5000	35.6500	+1.365%	5	86	+1.964%
2025-10-07	35.1500	35.1700	35.1500	35.1700	-4.792%	2	82	+3.355%
2025-09-26	36.9400	36.9400	36.9400	36.9400	-3.172%	1	82	-1.597%
2025-09-24	38.4900	38.7400	38.1500	38.1500	+1.060%	108	81	-4.718%
2025-09-23	37.7500	37.7500	37.7500	37.7500	+0.774%	2	15	-3.709%
2025-09-17	38.1500	38.1500	37.2700	37.4600	+2.715%	3	13	-2.963%
2025-09-16	36.4700	36.4700	36.4700	36.4700	-0.082%	2	12	-0.329%
2025-09-15	36.5000	36.5000	36.5000	36.5000	0.000%	10	10	-0.411%