Dark

MSFT20280121P480
MSFT Jan 21 2028 480.00 Put (MSFT280121P00480000)
option OPRA

EOD

Aug 3, 2026

60.45-23.674%(-18.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	61.6500	62.0300	60.4500	60.4500	-23.674%	20	492	0.000%
2026-07-30	77.8800	79.2000	77.3500	79.2000	-26.291%	23	483	-23.674%
2026-07-29	110.0500	111.0000	107.4500	107.4500	-2.051%	14	496	-43.741%
2026-07-21	109.7000	109.7000	109.7000	109.7000	+0.855%	8	499	-44.895%
2026-07-16	108.2200	108.7700	108.2200	108.7700	-3.530%	11	491	-44.424%
2026-07-15	112.7500	112.7500	112.7500	112.7500	-4.230%	1	485	-46.386%
2026-07-14	118.9700	118.9700	117.7300	117.7300	-1.308%	2	486	-48.654%
2026-07-01	119.2900	119.2900	119.2900	119.2900	-7.297%	19	486	-49.325%
2026-06-30	128.6800	128.6800	128.6800	128.6800	+2.640%	1	467	-53.023%
2026-06-24	126.3100	126.3100	125.3700	125.3700	+9.781%	27	466	-51.783%
2026-06-11	111.9000	116.6500	111.9000	114.2000	+8.493%	31	466	-47.067%
2026-06-10	105.2600	105.2600	105.2600	105.2600	+3.500%	1	455	-42.571%
2026-06-09	101.7000	101.7000	101.7000	101.7000	+21.869%	1	454	-40.560%
2026-06-02	83.4500	83.4500	83.4500	83.4500	+14.945%	6	454	-27.561%
2026-06-01	72.6000	72.6000	72.6000	72.6000	-19.324%	1	454	-16.736%
2026-05-28	90.4500	90.4500	89.9100	89.9900	-6.939%	60	453	-32.826%
2026-05-27	96.7000	96.7000	96.7000	96.7000	+7.444%	7	467	-37.487%
2026-05-21	90.0000	90.0000	90.0000	90.0000	-6.044%	1	460	-32.833%
2026-05-11	95.7900	95.7900	95.7900	95.7900	+3.781%	1	461	-36.893%
2026-05-08	92.3000	92.3000	92.3000	92.3000	-0.753%	2	462	-34.507%
2026-05-06	92.3200	93.0000	92.3200	93.0000	-0.980%	2	460	-35.000%
2026-04-24	93.7600	93.9200	93.7600	93.9200	+7.954%	21	459	-35.637%
2026-04-22	87.0000	87.0000	87.0000	87.0000	-20.198%	1	455	-30.517%
2026-04-14	111.5000	111.5000	109.0200	109.0200	-5.814%	2	455	-44.551%
2026-04-08	115.7500	115.7500	115.7500	115.7500	-5.278%	1	456	-47.775%
2026-04-02	122.0000	122.2000	122.0000	122.2000	-0.375%	2	456	-50.532%
2026-03-31	122.6600	122.6600	122.6600	122.6600	-2.751%	1	456	-50.717%
2026-03-26	121.2000	126.1300	121.2000	126.1300	+4.412%	2	456	-52.073%
2026-03-24	120.6000	121.1500	120.6000	120.8000	+4.725%	16	457	-49.959%
2026-03-20	115.3500	115.3500	115.3500	115.3500	+5.391%	1	459	-47.594%
2026-03-19	110.0000	110.0000	109.2000	109.4500	+1.081%	13	458	-44.769%
2026-03-18	108.2800	108.2800	108.2800	108.2800	+3.518%	1	447	-44.173%
2026-03-13	104.6000	104.6000	104.6000	104.6000	-2.516%	1	447	-42.208%
2026-03-03	107.3000	107.3000	107.3000	107.3000	-3.386%	8	455	-43.663%
2026-02-27	111.0600	111.0600	111.0600	111.0600	-2.937%	1	447	-45.570%
2026-02-24	114.4200	114.4200	114.4200	114.4200	+1.661%	2	446	-47.168%
2026-02-23	112.5500	112.5500	112.5500	112.5500	+5.216%	1	445	-46.291%
2026-02-19	106.1900	107.1000	106.1900	106.9700	-1.907%	55	445	-43.489%
2026-02-17	109.0500	109.0500	109.0500	109.0500	+4.604%	1	451	-44.567%
2026-02-13	104.2500	104.2500	104.2500	104.2500	+1.926%	2	453	-42.014%
2026-02-12	103.4300	103.4900	102.2800	102.2800	+7.212%	12	453	-40.898%
2026-02-10	92.3000	95.4000	92.3000	95.4000	-8.577%	22	443	-36.635%
2026-02-05	102.0300	104.3500	102.0300	104.3500	+12.325%	52	441	-42.070%
2026-02-04	95.6000	95.6000	92.9000	92.9000	-3.731%	68	441	-34.930%
2026-02-03	92.8700	96.5000	92.8600	96.5000	+11.664%	14	433	-37.358%
2026-02-02	86.2800	86.4200	86.2800	86.4200	+0.174%	2	430	-30.051%
2026-01-30	86.5000	86.5000	86.2700	86.2700	-4.874%	27	431	-29.929%
2026-01-29	89.8000	90.6900	89.1200	90.6900	+43.497%	8	432	-33.344%
2026-01-28	62.5000	63.2000	62.4500	63.2000	+1.559%	51	432	-4.351%
2026-01-27	63.6000	63.9000	61.8500	62.2300	-5.065%	7	411	-2.860%
2026-01-26	65.5500	65.5500	65.5500	65.5500	-11.179%	1	411	-7.780%
2026-01-22	74.0500	74.0500	73.8000	73.8000	-5.699%	3	410	-18.089%
2026-01-21	72.9000	78.2600	72.9000	78.2600	+10.303%	2	409	-22.757%
2026-01-20	71.8700	71.8700	70.9500	70.9500	-1.704%	3	409	-14.799%
2026-01-15	71.9400	72.1800	71.9400	72.1800	+7.796%	2	407	-16.251%
2026-01-13	66.5000	66.9600	66.5000	66.9600	+10.132%	6	408	-9.722%
2026-01-12	60.8000	60.8000	60.8000	60.8000	-1.122%	230	408	-0.576%
2026-01-09	61.3500	61.4900	61.3500	61.4900	-2.273%	10	389	-1.691%
2026-01-08	62.2100	63.2700	62.1800	62.9200	+8.017%	166	389	-3.926%
2026-01-07	59.6500	59.6500	58.2400	58.2500	-7.112%	92	264	+3.777%
2026-01-06	64.9100	64.9100	62.7100	62.7100	-3.966%	73	342	-3.604%
2026-01-05	65.3000	65.3000	65.3000	65.3000	-0.381%	6	341	-7.427%
2026-01-02	65.5500	65.5500	65.5500	65.5500	+9.928%	1	341	-7.780%
2025-12-31	59.6300	59.6300	59.6300	59.6300	+0.320%	1	340	+1.375%
2025-12-24	59.4400	59.4400	59.4400	59.4400	-0.118%	1	340	+1.699%
2025-12-23	59.9800	59.9800	59.5100	59.5100	-1.799%	2	340	+1.580%
2025-12-22	61.7500	61.7500	60.6000	60.6000	-1.783%	2	341	-0.248%
2025-12-19	61.7000	61.7000	61.7000	61.7000	-4.193%	1	339	-2.026%
2025-12-17	64.7900	64.8000	64.3700	64.4000	-2.910%	4	338	-6.134%
2025-12-15	66.3300	66.3300	66.3300	66.3300	+4.211%	6	338	-8.865%
2025-12-11	64.7700	64.7700	63.6500	63.6500	-3.808%	4	332	-5.027%
2025-12-10	64.6800	66.1900	64.6700	66.1700	+10.008%	4	329	-8.644%
2025-12-08	60.9500	60.9500	60.1400	60.1500	-6.308%	3	332	+0.499%
2025-12-05	64.2000	64.2000	64.2000	64.2000	-0.773%	37	330	-5.841%
2025-12-04	64.6200	65.0000	64.6200	64.7000	+2.601%	106	367	-6.569%
2025-12-03	65.0000	65.2500	63.0600	63.0600	+4.456%	99	264	-4.139%
2025-12-02	60.3200	60.3700	60.3200	60.3700	+0.970%	2	196	+0.133%
2025-12-01	61.0000	61.0000	59.7900	59.7900	-1.839%	2	197	+1.104%
2025-11-28	60.9100	60.9100	60.9100	60.9100	-0.798%	1	195	-0.755%
2025-11-26	61.8500	61.9000	61.4000	61.4000	-10.911%	5	196	-1.547%
2025-11-25	68.7400	68.9200	68.7400	68.9200	+3.515%	10	196	-12.290%
2025-11-24	66.5800	66.5800	66.5800	66.5800	+0.726%	1	186	-9.207%
2025-11-21	70.2500	70.2500	66.1000	66.1000	-0.825%	26	185	-8.548%
2025-11-20	62.7000	66.6500	62.7000	66.6500	+6.300%	2	163	-9.302%
2025-11-19	63.5200	63.7700	62.7000	62.7000	+9.807%	8	161	-3.589%
2025-11-12	57.2800	57.2800	57.1000	57.1000	+2.238%	10	156	+5.867%
2025-11-10	55.0200	55.8500	55.0200	55.8500	-4.448%	2	146	+8.236%
2025-11-07	59.8800	59.8800	58.4500	58.4500	+10.512%	82	144	+3.422%
2025-11-04	52.8900	52.8900	52.8900	52.8900	+2.242%	1	63	+14.294%
2025-10-31	51.7300	51.7300	51.7300	51.7300	+8.176%	1	64	+16.857%
2025-10-30	47.8200	47.8200	47.8200	47.8200	+6.149%	1	64	+26.412%
2025-10-29	45.0500	45.0500	45.0500	45.0500	-0.880%	1	64	+34.184%
2025-10-27	44.3700	45.4500	44.3700	45.4500	-4.916%	5	58	+33.003%
2025-10-23	47.8000	47.8000	47.8000	47.8000	+1.336%	10	58	+26.464%
2025-10-22	47.1700	47.1700	47.1700	47.1700	-10.459%	4	48	+28.153%
2025-10-14	52.6800	52.6800	52.6800	52.6800	+5.889%	10	48	+14.749%
2025-10-13	49.7500	49.7500	49.7500	49.7500	+9.509%	2	38	+21.508%
2025-10-08	45.2800	45.4300	45.2800	45.4300	+4.677%	4	37	+33.062%
2025-10-06	43.4000	43.4000	43.4000	43.4000	-8.168%	1	36	+39.286%
2025-10-01	47.7500	47.7500	47.2600	47.2600	+1.134%	32	35	+27.909%
2025-09-29	46.7300	46.7300	46.7300	46.7300	-2.646%	1	3	+29.360%
2025-09-25	48.0000	48.0000	48.0000	48.0000	+0.167%	1	2	+25.938%
2025-09-23	47.9200	47.9200	47.9200	47.9200	0.000%	1	1	+26.148%