Dark

MSFT20280121P460
MSFT Jan 21 2028 460.00 Put (MSFT280121P00460000)
option OPRA

EOD

Sep 29, 2026

39.96+1.396%(+0.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.1300	40.1300	39.0000	39.9600	+1.396%	17	1,000	0.000%
2026-09-28	39.4100	39.4100	39.4100	39.4100	+5.912%	1	1,009	+1.396%
2026-09-25	37.4000	37.5900	37.2100	37.2100	-14.263%	3	1,009	+7.390%
2026-09-22	40.1000	43.4000	40.1000	43.4000	+2.844%	3	1,008	-7.926%
2026-09-15	42.2000	42.2000	42.2000	42.2000	+4.146%	4	1,007	-5.308%
2026-09-14	40.3600	40.6900	40.2600	40.5200	-7.594%	77	1,003	-1.382%
2026-09-11	44.5000	44.6000	43.7500	43.8500	-4.570%	22	934	-8.871%
2026-09-10	45.6000	46.2000	45.2500	45.9500	+0.989%	6	935	-13.036%
2026-09-09	45.6300	45.6300	45.5000	45.5000	-0.438%	6	935	-12.176%
2026-09-08	44.9500	45.7500	44.8000	45.7000	+6.403%	24	933	-12.560%
2026-09-04	42.8000	42.9500	42.8000	42.9500	+6.841%	2	930	-6.962%
2026-09-03	40.1000	40.2000	39.7200	40.2000	-11.745%	5	930	-0.597%
2026-09-01	45.5500	45.5500	45.5500	45.5500	+5.980%	1	931	-12.272%
2026-08-31	42.9800	42.9800	42.9800	42.9800	+3.691%	1	930	-7.027%
2026-08-28	45.0000	45.0000	41.4500	41.4500	-7.991%	11	929	-3.595%
2026-08-27	45.0900	45.0900	44.7500	45.0500	-9.629%	42	939	-11.299%
2026-08-24	49.5200	49.8500	49.5200	49.8500	-7.685%	8	932	-19.840%
2026-08-17	51.9500	54.0000	51.9500	54.0000	+11.340%	4	936	-26.000%
2026-08-14	48.5500	48.5500	48.5000	48.5000	-2.806%	8	937	-17.608%
2026-08-12	48.5000	50.0000	48.5000	49.9000	+4.284%	90	931	-19.920%
2026-08-11	47.8500	47.8500	47.8500	47.8500	+0.949%	1	870	-16.489%
2026-08-10	47.3000	47.4000	47.3000	47.4000	-3.659%	16	869	-15.696%
2026-08-07	48.9100	49.2000	48.6000	49.2000	-2.516%	4	867	-18.780%
2026-08-06	51.2000	51.2500	50.4700	50.4700	-6.190%	25	865	-20.824%
2026-08-05	52.4000	53.8000	52.4000	53.8000	+4.183%	14	853	-25.725%
2026-08-04	50.2000	51.6400	50.2000	51.6400	-1.993%	10	845	-22.618%
2026-08-03	53.0000	53.0000	52.5600	52.6900	-12.620%	28	838	-24.160%
2026-07-31	62.4500	63.9900	60.2500	60.3000	-4.709%	32	812	-33.731%
2026-07-30	66.3200	66.9000	63.1500	63.2800	-34.049%	427	787	-36.852%
2026-07-29	96.8500	96.8500	95.9500	95.9500	-0.776%	18	746	-58.353%
2026-07-28	96.7000	96.7000	96.7000	96.7000	-3.087%	1	740	-58.676%
2026-07-22	99.7800	99.7800	99.7800	99.7800	+5.198%	1	741	-59.952%
2026-07-16	94.8500	94.8500	94.8500	94.8500	-3.421%	4	741	-57.870%
2026-07-15	98.2100	98.2100	98.2100	98.2100	-12.710%	4	745	-59.312%
2026-06-30	112.5100	112.5100	112.5100	112.5100	-0.671%	10	741	-64.483%
2026-06-26	119.9300	119.9300	113.2700	113.2700	-7.353%	2	751	-64.721%
2026-06-25	119.1500	125.6900	119.1500	122.2600	+13.005%	229	751	-67.316%
2026-06-18	108.2000	108.2000	108.1900	108.1900	+1.970%	60	551	-63.065%
2026-06-17	106.1000	106.1000	106.1000	106.1000	+5.994%	8	551	-62.337%
2026-06-11	97.8500	100.1000	97.6500	100.1000	+16.531%	55	551	-60.080%
2026-06-08	85.9000	85.9000	85.9000	85.9000	+2.408%	1	550	-53.481%
2026-06-05	83.8800	83.8800	83.8800	83.8800	+32.094%	10	550	-52.361%
2026-06-01	63.5000	63.5000	63.5000	63.5000	-17.264%	1	540	-37.071%
2026-05-28	76.7500	76.7500	76.7500	76.7500	-8.522%	1	539	-47.935%
2026-05-27	83.9500	83.9500	83.9000	83.9000	+3.059%	21	539	-52.372%
2026-05-26	81.4100	81.4100	81.4100	81.4100	+2.005%	1	518	-50.915%
2026-05-22	80.7200	80.7200	79.8100	79.8100	-3.026%	2	517	-49.931%
2026-05-11	82.3000	82.3000	82.3000	82.3000	+3.197%	2	518	-51.446%
2026-05-08	79.5500	79.7500	79.5000	79.7500	-0.038%	38	520	-49.893%
2026-04-29	79.1500	79.7800	79.1500	79.7800	+1.026%	3	483	-49.912%
2026-04-28	78.2800	78.9700	78.2800	78.9700	-2.626%	3	483	-49.399%
2026-04-24	81.6000	81.6500	81.1000	81.1000	-3.510%	19	482	-50.727%
2026-04-16	84.0000	84.0500	84.0000	84.0500	-12.219%	2	463	-52.457%
2026-04-14	95.7500	95.7500	95.7500	95.7500	-7.711%	1	463	-58.266%
2026-04-13	103.7500	103.7500	103.7500	103.7500	-8.145%	195	463	-61.484%
2026-03-30	113.6300	113.6300	112.9500	112.9500	-4.150%	195	534	-64.622%
2026-03-27	115.7400	117.8400	114.7300	117.8400	+9.823%	3	339	-66.090%
2026-03-26	107.3000	107.3000	107.3000	107.3000	+19.448%	1	342	-62.759%
2026-03-05	90.9500	91.1100	89.5500	89.8300	-8.374%	72	341	-55.516%
2026-02-27	99.5800	99.5800	97.9300	98.0400	+6.104%	8	315	-59.241%
2026-02-26	93.2500	93.2500	92.4000	92.4000	-4.348%	4	316	-56.753%
2026-02-25	96.6000	96.8000	96.6000	96.6000	-3.274%	45	293	-58.634%
2026-02-23	99.6500	99.8700	99.6500	99.8700	+6.585%	10	293	-59.988%
2026-02-19	90.4200	93.7000	90.4200	93.7000	+2.059%	14	301	-57.353%
2026-02-18	91.9300	92.0600	91.5000	91.8100	-1.902%	24	301	-56.475%
2026-02-17	92.9300	93.5900	92.9300	93.5900	+3.243%	5	301	-57.303%
2026-02-13	90.8500	90.8500	90.2100	90.6500	+1.489%	41	270	-55.918%
2026-02-12	89.2000	89.3200	89.2000	89.3200	-0.689%	25	270	-55.262%
2026-02-11	89.9900	90.0500	89.9200	89.9400	+8.623%	30	245	-55.570%
2026-02-10	82.7500	82.8500	82.7500	82.8000	-5.759%	21	215	-51.739%
2026-02-09	87.8600	87.8600	87.8600	87.8600	-3.715%	1	200	-54.519%
2026-02-06	91.2500	91.2500	91.2500	91.2500	-4.600%	1	199	-56.208%
2026-02-05	95.6500	95.6500	95.6500	95.6500	+16.689%	1	200	-58.223%
2026-02-04	81.9700	81.9700	81.9700	81.9700	-1.950%	2	201	-51.250%
2026-02-03	80.0200	83.6000	80.0200	83.6000	+8.996%	20	199	-52.201%
2026-02-02	73.9200	76.7000	73.9200	76.7000	-1.667%	3	196	-47.901%
2026-01-29	69.4800	78.3100	69.4800	78.0000	+46.699%	23	195	-48.769%
2026-01-27	53.1700	53.1700	53.1700	53.1700	-5.273%	1	174	-24.845%
2026-01-26	56.4000	56.4000	56.1300	56.1300	-1.492%	2	174	-28.808%
2026-01-23	61.6800	61.6800	56.7200	56.9800	-10.592%	3	176	-29.870%
2026-01-22	64.0000	64.0000	63.2700	63.7300	-3.804%	3	174	-37.298%
2026-01-21	63.7900	66.2500	62.9500	66.2500	+8.340%	9	174	-39.683%
2026-01-20	61.1500	61.1500	61.1500	61.1500	+3.767%	1	179	-34.652%
2026-01-16	60.9000	60.9000	58.8000	58.9300	-3.552%	6	179	-32.191%
2026-01-15	60.1000	61.1000	59.4900	61.1000	+0.246%	82	179	-34.599%
2026-01-14	59.5800	60.9500	59.5800	60.9500	+5.816%	10	128	-34.438%
2026-01-13	57.6000	57.6000	57.6000	57.6000	+8.149%	1	125	-30.625%
2026-01-12	53.2600	53.2600	53.2600	53.2600	-0.634%	1	124	-24.972%
2026-01-08	53.5200	53.6000	53.5200	53.6000	+4.240%	5	124	-25.448%
2026-01-07	51.4200	51.4200	51.4200	51.4200	-3.364%	1	123	-22.287%
2026-01-02	53.2000	53.2100	53.2000	53.2100	+5.034%	2	122	-24.901%
2025-12-29	50.4000	50.6600	50.4000	50.6600	-10.225%	5	121	-21.121%
2025-12-10	56.4800	56.4800	56.4300	56.4300	-0.035%	10	120	-29.187%
2025-12-03	56.4500	56.4500	56.4500	56.4500	+7.708%	5	120	-29.212%
2025-11-28	52.4100	52.4100	52.4100	52.4100	-1.206%	1	115	-23.755%
2025-11-26	53.0500	53.0500	53.0500	53.0500	-10.855%	1	115	-24.675%
2025-11-25	59.3400	59.5100	59.3400	59.5100	+4.404%	10	115	-32.852%
2025-11-24	56.3500	57.0000	56.3500	57.0000	-2.714%	17	105	-29.895%
2025-11-21	60.8900	60.8900	58.5900	58.5900	-0.340%	2	98	-31.797%
2025-11-20	58.2700	58.8100	58.2700	58.7900	+13.014%	5	98	-32.029%
2025-11-18	52.4600	52.4600	52.0200	52.0200	+9.793%	8	98	-23.183%
2025-11-14	47.3800	47.3800	47.3800	47.3800	-3.128%	1	96	-15.661%
2025-11-13	47.0000	48.9100	47.0000	48.9100	+4.980%	56	95	-18.299%
2025-11-12	46.5900	46.5900	46.5900	46.5900	-10.884%	1	41	-14.231%
2025-11-07	52.2800	52.2800	52.2800	52.2800	+4.143%	2	41	-23.565%
2025-11-06	49.1100	50.3000	49.1100	50.2000	+12.430%	15	43	-20.398%
2025-11-04	46.0000	46.0000	44.6500	44.6500	+10.383%	3	41	-10.504%
2025-10-30	40.4500	40.4500	40.4500	40.4500	+6.813%	1	38	-1.211%
2025-10-29	37.7300	37.8700	37.7300	37.8700	+2.573%	17	37	+5.519%
2025-10-28	36.9200	36.9200	36.9200	36.9200	-2.714%	1	25	+8.234%
2025-10-27	37.9500	37.9500	37.9500	37.9500	-13.554%	1	23	+5.296%
2025-10-17	43.9000	43.9000	43.9000	43.9000	+4.276%	2	23	-8.975%
2025-10-16	42.1000	42.1000	42.1000	42.1000	-4.078%	2	21	-5.083%
2025-10-14	43.9000	43.9000	43.8900	43.8900	+2.907%	12	19	-8.954%
2025-10-13	42.4500	42.6500	42.4500	42.6500	+10.036%	4	7	-6.307%
2025-10-08	38.7600	38.7600	38.7600	38.7600	-0.232%	3	7	+3.096%
2025-10-03	38.8500	38.8500	38.8500	38.8500	-2.067%	1	4	+2.857%
2025-09-22	39.2000	39.6700	39.2000	39.6700	-2.242%	2	3	+0.731%
2025-09-19	39.7700	40.5800	39.7700	40.5800	-0.539%	2	1	-1.528%
2025-09-17	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-2.059%