Dark

MSFT20280121P470
MSFT Jan 21 2028 470.00 Put (MSFT280121P00470000)
option OPRA

EOD

Aug 3, 2026

56.37-14.214%(-9.34)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	56.6900	57.8500	56.3700	56.3700	-14.214%	11	353	0.000%
2026-07-31	67.6200	67.6200	65.7100	65.7100	-9.801%	12	358	-14.214%
2026-07-30	77.8700	77.8700	70.9400	72.8500	-27.577%	29	347	-22.622%
2026-07-29	100.5900	100.5900	100.5900	100.5900	-5.104%	4	357	-43.961%
2026-07-27	106.0000	106.0000	106.0000	106.0000	+4.475%	3	359	-46.821%
2026-07-16	101.4600	101.4600	101.4600	101.4600	-9.200%	4	359	-44.441%
2026-07-10	111.7400	111.7400	111.7400	111.7400	-1.106%	1	355	-49.553%
2026-07-01	111.2700	112.9900	111.2700	112.9900	-2.930%	10	355	-50.111%
2026-06-22	116.4000	116.4000	116.4000	116.4000	+6.369%	1	359	-51.572%
2026-06-17	109.4300	109.4300	109.4300	109.4300	+2.223%	1	358	-48.488%
2026-06-11	104.8000	107.9400	104.8000	107.0500	+6.095%	51	358	-47.342%
2026-06-09	100.9000	100.9000	100.9000	100.9000	+17.544%	1	324	-44.133%
2026-06-03	85.8400	85.8400	85.8400	85.8400	+9.072%	1	325	-34.331%
2026-06-02	77.9400	78.7000	77.7800	78.7000	+14.058%	58	326	-28.374%
2026-06-01	69.7500	69.8000	69.0000	69.0000	-8.061%	3	325	-18.304%
2026-05-29	75.0500	75.0500	75.0500	75.0500	-16.796%	204	325	-24.890%
2026-05-27	90.2000	90.2000	90.2000	90.2000	+8.063%	21	325	-37.506%
2026-05-15	83.4700	83.4700	83.4700	83.4700	-4.321%	2	325	-32.467%
2026-05-01	87.2400	87.2400	87.2400	87.2400	-9.950%	1	322	-35.385%
2026-04-30	96.5000	96.8800	96.5000	96.8800	+14.205%	2	322	-41.815%
2026-04-29	85.3100	85.3100	84.8300	84.8300	+2.020%	10	322	-33.549%
2026-04-28	83.1500	83.1500	83.1500	83.1500	-5.134%	2	320	-32.207%
2026-04-24	87.6500	87.6500	87.6500	87.6500	+4.870%	14	318	-35.687%
2026-04-21	83.5800	83.5800	83.5800	83.5800	-2.508%	1	318	-32.556%
2026-04-17	85.7300	85.7300	85.7300	85.7300	-6.916%	1	317	-34.247%
2026-04-15	95.5200	95.5200	92.1000	92.1000	-19.808%	3	318	-38.795%
2026-03-25	114.8000	114.8500	114.8000	114.8500	+1.279%	2	321	-50.919%
2026-03-24	113.2000	113.4000	113.2000	113.4000	+6.911%	4	321	-50.291%
2026-03-20	105.6000	106.0700	105.3000	106.0700	+5.343%	72	321	-46.856%
2026-03-18	100.6900	100.6900	100.6900	100.6900	+3.145%	1	280	-44.016%
2026-03-16	97.6200	97.6200	97.6200	97.6200	+0.733%	2	279	-42.256%
2026-03-05	96.9100	96.9100	96.9100	96.9100	+1.743%	1	281	-41.833%
2026-03-04	97.7700	97.7700	95.2500	95.2500	-8.624%	14	280	-40.819%
2026-02-27	104.2400	104.2400	104.2400	104.2400	+4.470%	1	281	-45.923%
2026-02-26	98.9300	99.7800	98.9300	99.7800	-6.948%	16	280	-43.506%
2026-02-23	104.5700	107.2300	103.8400	107.2300	+6.813%	7	280	-47.431%
2026-02-19	99.3400	100.3900	99.3400	100.3900	+2.334%	16	285	-43.849%
2026-02-18	98.2400	98.6500	97.9200	98.1000	-2.388%	32	286	-42.538%
2026-02-17	100.5000	100.5000	100.5000	100.5000	-1.005%	1	288	-43.910%
2026-02-06	101.5200	101.5200	101.5200	101.5200	+17.134%	1	287	-44.474%
2026-02-04	88.0000	88.0000	86.6700	86.6700	-1.567%	2	288	-34.960%
2026-02-03	86.1000	88.0500	85.9500	88.0500	+8.037%	15	286	-35.980%
2026-02-02	81.0400	81.5000	81.0400	81.5000	-0.037%	2	278	-30.834%
2026-01-30	81.5300	81.5300	81.5300	81.5300	-2.674%	1	279	-30.860%
2026-01-29	73.9800	84.5200	73.9800	83.7700	+45.459%	20	278	-32.709%
2026-01-27	58.7500	58.7500	57.5200	57.5900	-7.708%	76	265	-2.118%
2026-01-23	61.4000	62.4000	61.4000	62.4000	-12.162%	2	195	-9.663%
2026-01-22	71.0400	71.0400	71.0400	71.0400	-1.333%	1	195	-20.650%
2026-01-21	68.4000	72.0000	68.4000	72.0000	+5.882%	2	194	-21.708%
2026-01-20	68.0000	68.0000	68.0000	68.0000	+6.801%	1	195	-17.103%
2026-01-16	65.4900	65.5600	63.6700	63.6700	-2.421%	4	195	-11.465%
2026-01-14	63.7200	65.6500	63.7200	65.2500	+4.484%	3	195	-13.609%
2026-01-13	61.6500	62.4500	61.3000	62.4500	+8.458%	9	196	-9.736%
2026-01-12	57.5800	57.5800	57.5800	57.5800	-4.113%	1	188	-2.101%
2026-01-09	58.9900	60.0500	58.9900	60.0500	+3.534%	6	187	-6.128%
2026-01-08	58.0000	58.0000	58.0000	58.0000	-0.344%	1	186	-2.810%
2026-01-06	58.2000	58.2000	58.2000	58.2000	-3.402%	1	185	-3.144%
2026-01-05	61.0500	61.0500	60.2500	60.2500	-0.872%	4	186	-6.440%
2026-01-02	59.5000	60.7800	59.5000	60.7800	+10.149%	3	184	-7.256%
2025-12-26	55.1600	55.1800	55.1600	55.1800	-3.363%	20	183	+2.157%
2025-12-19	57.1000	57.1000	57.1000	57.1000	+1.601%	1	203	-1.278%
2025-12-18	56.2000	56.2000	56.2000	56.2000	-6.877%	2	202	+0.302%
2025-12-17	60.5900	60.5900	60.3500	60.3500	-0.691%	2	204	-6.595%
2025-12-12	61.9600	61.9600	60.7700	60.7700	-0.442%	2	204	-7.240%
2025-12-11	61.0400	61.0400	61.0400	61.0400	-1.548%	2	202	-7.651%
2025-12-10	60.0000	62.0000	60.0000	62.0000	+11.171%	7	202	-9.081%
2025-12-08	57.0600	57.0600	55.7700	55.7700	-7.282%	2	198	+1.076%
2025-12-04	60.1500	60.1500	60.1500	60.1500	-1.442%	10	198	-6.284%
2025-12-03	60.8700	61.0300	60.8700	61.0300	+11.267%	2	188	-7.636%
2025-12-02	54.7500	54.8500	54.7500	54.8500	-2.350%	3	187	+2.771%
2025-11-28	56.1700	56.1700	56.1700	56.1700	-1.560%	1	187	+0.356%
2025-11-26	57.0900	57.0900	57.0600	57.0600	-7.670%	2	187	-1.209%
2025-11-24	61.6900	61.8000	60.7500	61.8000	-1.639%	6	187	-8.786%
2025-11-21	64.4400	64.6000	62.3000	62.8300	-0.601%	141	184	-10.282%
2025-11-20	54.9300	63.2300	54.6900	63.2100	+6.918%	7	56	-10.821%
2025-11-19	59.1200	59.1200	59.1200	59.1200	+4.268%	2	54	-4.652%
2025-11-18	56.7000	56.7000	56.7000	56.7000	+13.128%	10	52	-0.582%
2025-11-17	50.1200	50.1200	50.1200	50.1200	-2.680%	1	42	+12.470%
2025-11-14	51.5000	51.5000	51.5000	51.5000	+2.203%	1	42	+9.456%
2025-11-12	50.3900	50.3900	50.3900	50.3900	0.000%	1	41	+11.867%
2025-11-10	50.5300	50.5300	50.3900	50.3900	-6.006%	30	41	+11.867%
2025-11-06	53.6100	53.6100	53.6100	53.6100	+22.537%	3	29	+5.148%
2025-10-30	43.7500	43.7500	43.7500	43.7500	-2.125%	1	29	+28.846%
2025-10-21	44.7000	44.7000	44.7000	44.7000	-6.778%	1	28	+26.107%
2025-10-16	47.9500	47.9500	47.9500	47.9500	+4.216%	1	27	+17.560%
2025-10-13	45.6500	46.1000	45.6500	46.0100	+5.722%	6	27	+22.517%
2025-10-09	43.5200	43.5200	43.5200	43.5200	+3.447%	20	25	+29.527%
2025-10-08	42.0700	42.0700	42.0700	42.0700	-2.728%	2	5	+33.991%
2025-10-02	42.9600	43.2500	42.9600	43.2500	-3.027%	2	3	+30.335%
2025-09-25	44.6000	44.6000	44.6000	44.6000	0.000%	1	1	+26.390%