Dark

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

EOD

Sep 29, 2026

42.85+4.258%(+1.75)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.1500	45.1500	42.8500	42.8500	+4.258%	24	584	0.000%
2026-09-25	41.1300	41.2500	40.5500	41.1000	-12.367%	23	607	+4.258%
2026-09-24	47.0300	47.0300	46.9000	46.9000	+1.405%	4	599	-8.635%
2026-09-23	46.5900	46.5900	46.2500	46.2500	-1.596%	2	597	-7.351%
2026-09-22	47.3000	47.5500	46.9500	47.0000	-1.879%	231	597	-8.830%
2026-09-17	47.7800	47.9000	47.7800	47.9000	-0.931%	2	420	-10.543%
2026-09-16	48.3500	48.3500	48.3500	48.3500	+4.541%	1	420	-11.375%
2026-09-15	46.5000	46.5000	46.2500	46.2500	+3.816%	6	420	-7.351%
2026-09-14	45.5000	45.5000	44.5500	44.5500	-7.284%	7	416	-3.816%
2026-09-11	48.6500	48.9500	48.0500	48.0500	-3.707%	12	420	-10.822%
2026-09-10	50.3900	50.4000	49.9000	49.9000	-0.598%	14	412	-14.128%
2026-09-09	50.0000	50.2000	50.0000	50.2000	0.000%	42	411	-14.641%
2026-09-08	50.1500	50.2000	50.0500	50.2000	+6.786%	36	450	-14.641%
2026-09-04	44.4400	47.0100	44.4200	47.0100	+6.117%	6	446	-8.849%
2026-09-03	44.6700	44.8400	44.3000	44.3000	-6.243%	12	446	-3.273%
2026-09-01	49.4000	49.4000	47.2000	47.2500	+3.732%	144	444	-9.312%
2026-08-31	46.0500	46.0500	45.5300	45.5500	+1.629%	80	383	-5.928%
2026-08-28	44.8200	44.8200	44.8200	44.8200	-8.250%	5	420	-4.395%
2026-08-27	50.1000	50.1000	48.8000	48.8500	-5.384%	31	421	-12.282%
2026-08-26	51.6300	51.6300	51.6300	51.6300	-4.566%	1	423	-17.006%
2026-08-24	54.7500	54.9000	54.1000	54.1000	-5.254%	8	422	-20.795%
2026-08-20	57.1000	57.1000	57.1000	57.1000	-0.609%	2	428	-24.956%
2026-08-18	57.5000	57.5000	57.4500	57.4500	-2.129%	99	430	-25.413%
2026-08-17	55.9000	58.7000	55.7000	58.7000	+11.174%	55	395	-27.002%
2026-08-14	52.3000	52.8000	52.3000	52.8000	-2.059%	3	395	-18.845%
2026-08-13	53.5000	53.9600	52.9000	53.9100	-0.901%	9	396	-20.516%
2026-08-12	53.6500	54.4500	53.1500	54.4000	+4.515%	80	392	-21.232%
2026-08-11	52.0500	52.0500	52.0500	52.0500	+1.462%	3	357	-17.675%
2026-08-10	49.7200	51.7000	49.6700	51.3000	-7.684%	6	357	-16.472%
2026-08-07	53.7000	55.5700	52.9700	55.5700	+0.126%	4	356	-22.890%
2026-08-06	55.5000	55.6500	55.3500	55.5000	-4.145%	28	356	-22.793%
2026-08-05	56.7500	58.1500	56.7500	57.9000	+5.024%	40	353	-25.993%
2026-08-04	55.3500	55.3500	55.0000	55.1300	-2.200%	45	332	-22.275%
2026-08-03	56.6900	57.8500	56.3700	56.3700	-14.214%	11	353	-23.984%
2026-07-31	67.6200	67.6200	65.7100	65.7100	-9.801%	12	358	-34.789%
2026-07-30	77.8700	77.8700	70.9400	72.8500	-27.577%	29	347	-41.181%
2026-07-29	100.5900	100.5900	100.5900	100.5900	-5.104%	4	357	-57.401%
2026-07-27	106.0000	106.0000	106.0000	106.0000	+4.475%	3	359	-59.575%
2026-07-16	101.4600	101.4600	101.4600	101.4600	-9.200%	4	359	-57.767%
2026-07-10	111.7400	111.7400	111.7400	111.7400	-1.106%	1	355	-61.652%
2026-07-01	111.2700	112.9900	111.2700	112.9900	-2.930%	10	355	-62.076%
2026-06-22	116.4000	116.4000	116.4000	116.4000	+6.369%	1	359	-63.187%
2026-06-17	109.4300	109.4300	109.4300	109.4300	+2.223%	1	358	-60.843%
2026-06-11	104.8000	107.9400	104.8000	107.0500	+6.095%	51	358	-59.972%
2026-06-09	100.9000	100.9000	100.9000	100.9000	+17.544%	1	324	-57.532%
2026-06-03	85.8400	85.8400	85.8400	85.8400	+9.072%	1	325	-50.082%
2026-06-02	77.9400	78.7000	77.7800	78.7000	+14.058%	58	326	-45.553%
2026-06-01	69.7500	69.8000	69.0000	69.0000	-8.061%	3	325	-37.899%
2026-05-29	75.0500	75.0500	75.0500	75.0500	-16.796%	204	325	-42.905%
2026-05-27	90.2000	90.2000	90.2000	90.2000	+8.063%	21	325	-52.494%
2026-05-15	83.4700	83.4700	83.4700	83.4700	-4.321%	2	325	-48.664%
2026-05-01	87.2400	87.2400	87.2400	87.2400	-9.950%	1	322	-50.883%
2026-04-30	96.5000	96.8800	96.5000	96.8800	+14.205%	2	322	-55.770%
2026-04-29	85.3100	85.3100	84.8300	84.8300	+2.020%	10	322	-49.487%
2026-04-28	83.1500	83.1500	83.1500	83.1500	-5.134%	2	320	-48.467%
2026-04-24	87.6500	87.6500	87.6500	87.6500	+4.870%	14	318	-51.112%
2026-04-21	83.5800	83.5800	83.5800	83.5800	-2.508%	1	318	-48.732%
2026-04-17	85.7300	85.7300	85.7300	85.7300	-6.916%	1	317	-50.017%
2026-04-15	95.5200	95.5200	92.1000	92.1000	-19.808%	3	318	-53.474%
2026-03-25	114.8000	114.8500	114.8000	114.8500	+1.279%	2	321	-62.690%
2026-03-24	113.2000	113.4000	113.2000	113.4000	+6.911%	4	321	-62.213%
2026-03-20	105.6000	106.0700	105.3000	106.0700	+5.343%	72	321	-59.602%
2026-03-18	100.6900	100.6900	100.6900	100.6900	+3.145%	1	280	-57.444%
2026-03-16	97.6200	97.6200	97.6200	97.6200	+0.733%	2	279	-56.105%
2026-03-05	96.9100	96.9100	96.9100	96.9100	+1.743%	1	281	-55.784%
2026-03-04	97.7700	97.7700	95.2500	95.2500	-8.624%	14	280	-55.013%
2026-02-27	104.2400	104.2400	104.2400	104.2400	+4.470%	1	281	-58.893%
2026-02-26	98.9300	99.7800	98.9300	99.7800	-6.948%	16	280	-57.056%
2026-02-23	104.5700	107.2300	103.8400	107.2300	+6.813%	7	280	-60.039%
2026-02-19	99.3400	100.3900	99.3400	100.3900	+2.334%	16	285	-57.316%
2026-02-18	98.2400	98.6500	97.9200	98.1000	-2.388%	32	286	-56.320%
2026-02-17	100.5000	100.5000	100.5000	100.5000	-1.005%	1	288	-57.363%
2026-02-06	101.5200	101.5200	101.5200	101.5200	+17.134%	1	287	-57.792%
2026-02-04	88.0000	88.0000	86.6700	86.6700	-1.567%	2	288	-50.560%
2026-02-03	86.1000	88.0500	85.9500	88.0500	+8.037%	15	286	-51.334%
2026-02-02	81.0400	81.5000	81.0400	81.5000	-0.037%	2	278	-47.423%
2026-01-30	81.5300	81.5300	81.5300	81.5300	-2.674%	1	279	-47.443%
2026-01-29	73.9800	84.5200	73.9800	83.7700	+45.459%	20	278	-48.848%
2026-01-27	58.7500	58.7500	57.5200	57.5900	-7.708%	76	265	-25.595%
2026-01-23	61.4000	62.4000	61.4000	62.4000	-12.162%	2	195	-31.330%
2026-01-22	71.0400	71.0400	71.0400	71.0400	-1.333%	1	195	-39.682%
2026-01-21	68.4000	72.0000	68.4000	72.0000	+5.882%	2	194	-40.486%
2026-01-20	68.0000	68.0000	68.0000	68.0000	+6.801%	1	195	-36.985%
2026-01-16	65.4900	65.5600	63.6700	63.6700	-2.421%	4	195	-32.700%
2026-01-14	63.7200	65.6500	63.7200	65.2500	+4.484%	3	195	-34.330%
2026-01-13	61.6500	62.4500	61.3000	62.4500	+8.458%	9	196	-31.385%
2026-01-12	57.5800	57.5800	57.5800	57.5800	-4.113%	1	188	-25.582%
2026-01-09	58.9900	60.0500	58.9900	60.0500	+3.534%	6	187	-28.643%
2026-01-08	58.0000	58.0000	58.0000	58.0000	-0.344%	1	186	-26.121%
2026-01-06	58.2000	58.2000	58.2000	58.2000	-3.402%	1	185	-26.375%
2026-01-05	61.0500	61.0500	60.2500	60.2500	-0.872%	4	186	-28.880%
2026-01-02	59.5000	60.7800	59.5000	60.7800	+10.149%	3	184	-29.500%
2025-12-26	55.1600	55.1800	55.1600	55.1800	-3.363%	20	183	-22.345%
2025-12-19	57.1000	57.1000	57.1000	57.1000	+1.601%	1	203	-24.956%
2025-12-18	56.2000	56.2000	56.2000	56.2000	-6.877%	2	202	-23.754%
2025-12-17	60.5900	60.5900	60.3500	60.3500	-0.691%	2	204	-28.998%
2025-12-12	61.9600	61.9600	60.7700	60.7700	-0.442%	2	204	-29.488%
2025-12-11	61.0400	61.0400	61.0400	61.0400	-1.548%	2	202	-29.800%
2025-12-10	60.0000	62.0000	60.0000	62.0000	+11.171%	7	202	-30.887%
2025-12-08	57.0600	57.0600	55.7700	55.7700	-7.282%	2	198	-23.167%
2025-12-04	60.1500	60.1500	60.1500	60.1500	-1.442%	10	198	-28.761%
2025-12-03	60.8700	61.0300	60.8700	61.0300	+11.267%	2	188	-29.789%
2025-12-02	54.7500	54.8500	54.7500	54.8500	-2.350%	3	187	-21.878%
2025-11-28	56.1700	56.1700	56.1700	56.1700	-1.560%	1	187	-23.714%
2025-11-26	57.0900	57.0900	57.0600	57.0600	-7.670%	2	187	-24.904%
2025-11-24	61.6900	61.8000	60.7500	61.8000	-1.639%	6	187	-30.663%
2025-11-21	64.4400	64.6000	62.3000	62.8300	-0.601%	141	184	-31.800%
2025-11-20	54.9300	63.2300	54.6900	63.2100	+6.918%	7	56	-32.210%
2025-11-19	59.1200	59.1200	59.1200	59.1200	+4.268%	2	54	-27.520%
2025-11-18	56.7000	56.7000	56.7000	56.7000	+13.128%	10	52	-24.427%
2025-11-17	50.1200	50.1200	50.1200	50.1200	-2.680%	1	42	-14.505%
2025-11-14	51.5000	51.5000	51.5000	51.5000	+2.203%	1	42	-16.796%
2025-11-12	50.3900	50.3900	50.3900	50.3900	0.000%	1	41	-14.963%
2025-11-10	50.5300	50.5300	50.3900	50.3900	-6.006%	30	41	-14.963%
2025-11-06	53.6100	53.6100	53.6100	53.6100	+22.537%	3	29	-20.071%
2025-10-30	43.7500	43.7500	43.7500	43.7500	-2.125%	1	29	-2.057%
2025-10-21	44.7000	44.7000	44.7000	44.7000	-6.778%	1	28	-4.139%
2025-10-16	47.9500	47.9500	47.9500	47.9500	+4.216%	1	27	-10.636%
2025-10-13	45.6500	46.1000	45.6500	46.0100	+5.722%	6	27	-6.868%
2025-10-09	43.5200	43.5200	43.5200	43.5200	+3.447%	20	25	-1.540%
2025-10-08	42.0700	42.0700	42.0700	42.0700	-2.728%	2	5	+1.854%
2025-10-02	42.9600	43.2500	42.9600	43.2500	-3.027%	2	3	-0.925%
2025-09-25	44.6000	44.6000	44.6000	44.6000	0.000%	1	1	-3.924%