Dark

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

EOD

Aug 3, 2026

52.69-12.620%(-7.61)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.0000	53.0000	52.5600	52.6900	-12.620%	28	838	0.000%
2026-07-31	62.4500	63.9900	60.2500	60.3000	-4.709%	32	812	-12.620%
2026-07-30	66.3200	66.9000	63.1500	63.2800	-34.049%	427	787	-16.735%
2026-07-29	96.8500	96.8500	95.9500	95.9500	-0.776%	18	746	-45.086%
2026-07-28	96.7000	96.7000	96.7000	96.7000	-3.087%	1	740	-45.512%
2026-07-22	99.7800	99.7800	99.7800	99.7800	+5.198%	1	741	-47.194%
2026-07-16	94.8500	94.8500	94.8500	94.8500	-3.421%	4	741	-44.449%
2026-07-15	98.2100	98.2100	98.2100	98.2100	-12.710%	4	745	-46.350%
2026-06-30	112.5100	112.5100	112.5100	112.5100	-0.671%	10	741	-53.169%
2026-06-26	119.9300	119.9300	113.2700	113.2700	-7.353%	2	751	-53.483%
2026-06-25	119.1500	125.6900	119.1500	122.2600	+13.005%	229	751	-56.903%
2026-06-18	108.2000	108.2000	108.1900	108.1900	+1.970%	60	551	-51.299%
2026-06-17	106.1000	106.1000	106.1000	106.1000	+5.994%	8	551	-50.339%
2026-06-11	97.8500	100.1000	97.6500	100.1000	+16.531%	55	551	-47.363%
2026-06-08	85.9000	85.9000	85.9000	85.9000	+2.408%	1	550	-38.661%
2026-06-05	83.8800	83.8800	83.8800	83.8800	+32.094%	10	550	-37.184%
2026-06-01	63.5000	63.5000	63.5000	63.5000	-17.264%	1	540	-17.024%
2026-05-28	76.7500	76.7500	76.7500	76.7500	-8.522%	1	539	-31.349%
2026-05-27	83.9500	83.9500	83.9000	83.9000	+3.059%	21	539	-37.199%
2026-05-26	81.4100	81.4100	81.4100	81.4100	+2.005%	1	518	-35.278%
2026-05-22	80.7200	80.7200	79.8100	79.8100	-3.026%	2	517	-33.981%
2026-05-11	82.3000	82.3000	82.3000	82.3000	+3.197%	2	518	-35.978%
2026-05-08	79.5500	79.7500	79.5000	79.7500	-0.038%	38	520	-33.931%
2026-04-29	79.1500	79.7800	79.1500	79.7800	+1.026%	3	483	-33.956%
2026-04-28	78.2800	78.9700	78.2800	78.9700	-2.626%	3	483	-33.278%
2026-04-24	81.6000	81.6500	81.1000	81.1000	-3.510%	19	482	-35.031%
2026-04-16	84.0000	84.0500	84.0000	84.0500	-12.219%	2	463	-37.311%
2026-04-14	95.7500	95.7500	95.7500	95.7500	-7.711%	1	463	-44.971%
2026-04-13	103.7500	103.7500	103.7500	103.7500	-8.145%	195	463	-49.214%
2026-03-30	113.6300	113.6300	112.9500	112.9500	-4.150%	195	534	-53.351%
2026-03-27	115.7400	117.8400	114.7300	117.8400	+9.823%	3	339	-55.287%
2026-03-26	107.3000	107.3000	107.3000	107.3000	+19.448%	1	342	-50.895%
2026-03-05	90.9500	91.1100	89.5500	89.8300	-8.374%	72	341	-41.345%
2026-02-27	99.5800	99.5800	97.9300	98.0400	+6.104%	8	315	-46.257%
2026-02-26	93.2500	93.2500	92.4000	92.4000	-4.348%	4	316	-42.976%
2026-02-25	96.6000	96.8000	96.6000	96.6000	-3.274%	45	293	-45.455%
2026-02-23	99.6500	99.8700	99.6500	99.8700	+6.585%	10	293	-47.241%
2026-02-19	90.4200	93.7000	90.4200	93.7000	+2.059%	14	301	-43.767%
2026-02-18	91.9300	92.0600	91.5000	91.8100	-1.902%	24	301	-42.610%
2026-02-17	92.9300	93.5900	92.9300	93.5900	+3.243%	5	301	-43.701%
2026-02-13	90.8500	90.8500	90.2100	90.6500	+1.489%	41	270	-41.875%
2026-02-12	89.2000	89.3200	89.2000	89.3200	-0.689%	25	270	-41.010%
2026-02-11	89.9900	90.0500	89.9200	89.9400	+8.623%	30	245	-41.416%
2026-02-10	82.7500	82.8500	82.7500	82.8000	-5.759%	21	215	-36.365%
2026-02-09	87.8600	87.8600	87.8600	87.8600	-3.715%	1	200	-40.030%
2026-02-06	91.2500	91.2500	91.2500	91.2500	-4.600%	1	199	-42.258%
2026-02-05	95.6500	95.6500	95.6500	95.6500	+16.689%	1	200	-44.914%
2026-02-04	81.9700	81.9700	81.9700	81.9700	-1.950%	2	201	-35.720%
2026-02-03	80.0200	83.6000	80.0200	83.6000	+8.996%	20	199	-36.974%
2026-02-02	73.9200	76.7000	73.9200	76.7000	-1.667%	3	196	-31.304%
2026-01-29	69.4800	78.3100	69.4800	78.0000	+46.699%	23	195	-32.449%
2026-01-27	53.1700	53.1700	53.1700	53.1700	-5.273%	1	174	-0.903%
2026-01-26	56.4000	56.4000	56.1300	56.1300	-1.492%	2	174	-6.129%
2026-01-23	61.6800	61.6800	56.7200	56.9800	-10.592%	3	176	-7.529%
2026-01-22	64.0000	64.0000	63.2700	63.7300	-3.804%	3	174	-17.323%
2026-01-21	63.7900	66.2500	62.9500	66.2500	+8.340%	9	174	-20.468%
2026-01-20	61.1500	61.1500	61.1500	61.1500	+3.767%	1	179	-13.835%
2026-01-16	60.9000	60.9000	58.8000	58.9300	-3.552%	6	179	-10.589%
2026-01-15	60.1000	61.1000	59.4900	61.1000	+0.246%	82	179	-13.764%
2026-01-14	59.5800	60.9500	59.5800	60.9500	+5.816%	10	128	-13.552%
2026-01-13	57.6000	57.6000	57.6000	57.6000	+8.149%	1	125	-8.524%
2026-01-12	53.2600	53.2600	53.2600	53.2600	-0.634%	1	124	-1.070%
2026-01-08	53.5200	53.6000	53.5200	53.6000	+4.240%	5	124	-1.698%
2026-01-07	51.4200	51.4200	51.4200	51.4200	-3.364%	1	123	+2.470%
2026-01-02	53.2000	53.2100	53.2000	53.2100	+5.034%	2	122	-0.977%
2025-12-29	50.4000	50.6600	50.4000	50.6600	-10.225%	5	121	+4.007%
2025-12-10	56.4800	56.4800	56.4300	56.4300	-0.035%	10	120	-6.628%
2025-12-03	56.4500	56.4500	56.4500	56.4500	+7.708%	5	120	-6.661%
2025-11-28	52.4100	52.4100	52.4100	52.4100	-1.206%	1	115	+0.534%
2025-11-26	53.0500	53.0500	53.0500	53.0500	-10.855%	1	115	-0.679%
2025-11-25	59.3400	59.5100	59.3400	59.5100	+4.404%	10	115	-11.460%
2025-11-24	56.3500	57.0000	56.3500	57.0000	-2.714%	17	105	-7.561%
2025-11-21	60.8900	60.8900	58.5900	58.5900	-0.340%	2	98	-10.070%
2025-11-20	58.2700	58.8100	58.2700	58.7900	+13.014%	5	98	-10.376%
2025-11-18	52.4600	52.4600	52.0200	52.0200	+9.793%	8	98	+1.288%
2025-11-14	47.3800	47.3800	47.3800	47.3800	-3.128%	1	96	+11.207%
2025-11-13	47.0000	48.9100	47.0000	48.9100	+4.980%	56	95	+7.728%
2025-11-12	46.5900	46.5900	46.5900	46.5900	-10.884%	1	41	+13.093%
2025-11-07	52.2800	52.2800	52.2800	52.2800	+4.143%	2	41	+0.784%
2025-11-06	49.1100	50.3000	49.1100	50.2000	+12.430%	15	43	+4.960%
2025-11-04	46.0000	46.0000	44.6500	44.6500	+10.383%	3	41	+18.007%
2025-10-30	40.4500	40.4500	40.4500	40.4500	+6.813%	1	38	+30.260%
2025-10-29	37.7300	37.8700	37.7300	37.8700	+2.573%	17	37	+39.134%
2025-10-28	36.9200	36.9200	36.9200	36.9200	-2.714%	1	25	+42.714%
2025-10-27	37.9500	37.9500	37.9500	37.9500	-13.554%	1	23	+38.841%
2025-10-17	43.9000	43.9000	43.9000	43.9000	+4.276%	2	23	+20.023%
2025-10-16	42.1000	42.1000	42.1000	42.1000	-4.078%	2	21	+25.154%
2025-10-14	43.9000	43.9000	43.8900	43.8900	+2.907%	12	19	+20.050%
2025-10-13	42.4500	42.6500	42.4500	42.6500	+10.036%	4	7	+23.540%
2025-10-08	38.7600	38.7600	38.7600	38.7600	-0.232%	3	7	+35.939%
2025-10-03	38.8500	38.8500	38.8500	38.8500	-2.067%	1	4	+35.624%
2025-09-22	39.2000	39.6700	39.2000	39.6700	-2.242%	2	3	+32.821%
2025-09-19	39.7700	40.5800	39.7700	40.5800	-0.539%	2	1	+29.842%
2025-09-17	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	+29.142%