Dark

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

EOD

Sep 29, 2026

47.70+2.361%(+1.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	47.9000	47.9000	46.9000	47.7000	+2.361%	66	877	0.000%
2026-09-28	46.6000	46.6000	46.6000	46.6000	+2.305%	1	844	+2.361%
2026-09-25	46.7000	46.7000	43.8500	45.5500	-10.158%	25	844	+4.720%
2026-09-24	51.7500	51.7500	50.7000	50.7000	+0.996%	46	824	-5.917%
2026-09-23	50.3000	50.3000	50.2000	50.2000	-1.953%	3	823	-4.980%
2026-09-22	50.7800	51.9600	50.7800	51.2000	+0.926%	307	823	-6.836%
2026-09-21	51.7500	52.3000	50.4000	50.7300	-1.323%	23	700	-5.973%
2026-09-18	51.5000	52.2000	51.4100	51.4100	-5.479%	7	690	-7.216%
2026-09-16	54.4500	54.4500	54.3900	54.3900	+7.384%	2	690	-12.300%
2026-09-15	50.6500	50.6500	50.6500	50.6500	+3.115%	4	689	-5.824%
2026-09-14	49.2000	49.2000	49.1200	49.1200	-6.260%	2	685	-2.891%
2026-09-11	53.1000	53.1500	52.4000	52.4000	-4.467%	10	687	-8.969%
2026-09-10	53.8500	54.9500	53.8500	54.8500	+0.735%	44	684	-13.036%
2026-09-09	54.0600	54.4500	54.0600	54.4500	+1.208%	21	692	-12.397%
2026-09-08	54.0500	54.1500	53.8000	53.8000	+4.466%	16	692	-11.338%
2026-09-04	51.4500	51.5000	51.3500	51.5000	+9.342%	28	609	-7.379%
2026-09-03	50.0000	50.0000	47.1000	47.1000	-9.423%	28	609	+1.274%
2026-09-01	54.1000	54.1000	52.0000	52.0000	+4.418%	34	596	-8.269%
2026-08-31	49.8000	49.8000	49.8000	49.8000	+2.007%	60	618	-4.217%
2026-08-28	51.1300	51.7600	48.8200	48.8200	-8.577%	15	618	-2.294%
2026-08-27	53.8500	54.5200	53.2500	53.4000	-8.796%	28	610	-10.674%
2026-08-25	58.6000	58.6000	58.5500	58.5500	-2.205%	2	609	-18.531%
2026-08-24	61.0100	61.0100	59.8700	59.8700	-3.389%	2	607	-20.327%
2026-08-20	62.0000	62.0500	61.9700	61.9700	-1.006%	3	608	-23.027%
2026-08-18	62.6000	62.6000	62.6000	62.6000	-2.188%	1	609	-23.802%
2026-08-17	58.6200	64.0000	58.6000	64.0000	+11.595%	127	608	-25.469%
2026-08-14	57.3500	57.3500	57.3000	57.3500	+0.087%	5	621	-16.827%
2026-08-13	55.7000	58.7000	55.7000	57.3000	-4.738%	19	617	-16.754%
2026-08-12	58.2000	60.1500	57.7000	60.1500	+9.863%	76	602	-20.698%
2026-08-10	54.8700	54.8700	54.7500	54.7500	-4.783%	12	558	-12.877%
2026-08-07	57.8400	57.8400	57.5000	57.5000	-2.724%	5	560	-17.043%
2026-08-06	60.0000	60.0000	59.0900	59.1100	-4.244%	48	562	-19.303%
2026-08-05	61.4500	63.2800	61.4500	61.7300	+3.435%	78	605	-22.728%
2026-08-04	61.2800	61.2800	59.5400	59.6800	-1.274%	141	541	-20.074%
2026-08-03	61.6500	62.0300	60.4500	60.4500	-23.674%	20	492	-21.092%
2026-07-30	77.8800	79.2000	77.3500	79.2000	-26.291%	23	483	-39.773%
2026-07-29	110.0500	111.0000	107.4500	107.4500	-2.051%	14	496	-55.607%
2026-07-21	109.7000	109.7000	109.7000	109.7000	+0.855%	8	499	-56.518%
2026-07-16	108.2200	108.7700	108.2200	108.7700	-3.530%	11	491	-56.146%
2026-07-15	112.7500	112.7500	112.7500	112.7500	-4.230%	1	485	-57.694%
2026-07-14	118.9700	118.9700	117.7300	117.7300	-1.308%	2	486	-59.484%
2026-07-01	119.2900	119.2900	119.2900	119.2900	-7.297%	19	486	-60.013%
2026-06-30	128.6800	128.6800	128.6800	128.6800	+2.640%	1	467	-62.931%
2026-06-24	126.3100	126.3100	125.3700	125.3700	+9.781%	27	466	-61.953%
2026-06-11	111.9000	116.6500	111.9000	114.2000	+8.493%	31	466	-58.231%
2026-06-10	105.2600	105.2600	105.2600	105.2600	+3.500%	1	455	-54.684%
2026-06-09	101.7000	101.7000	101.7000	101.7000	+21.869%	1	454	-53.097%
2026-06-02	83.4500	83.4500	83.4500	83.4500	+14.945%	6	454	-42.840%
2026-06-01	72.6000	72.6000	72.6000	72.6000	-19.324%	1	454	-34.298%
2026-05-28	90.4500	90.4500	89.9100	89.9900	-6.939%	60	453	-46.994%
2026-05-27	96.7000	96.7000	96.7000	96.7000	+7.444%	7	467	-50.672%
2026-05-21	90.0000	90.0000	90.0000	90.0000	-6.044%	1	460	-47.000%
2026-05-11	95.7900	95.7900	95.7900	95.7900	+3.781%	1	461	-50.204%
2026-05-08	92.3000	92.3000	92.3000	92.3000	-0.753%	2	462	-48.321%
2026-05-06	92.3200	93.0000	92.3200	93.0000	-0.980%	2	460	-48.710%
2026-04-24	93.7600	93.9200	93.7600	93.9200	+7.954%	21	459	-49.212%
2026-04-22	87.0000	87.0000	87.0000	87.0000	-20.198%	1	455	-45.172%
2026-04-14	111.5000	111.5000	109.0200	109.0200	-5.814%	2	455	-56.247%
2026-04-08	115.7500	115.7500	115.7500	115.7500	-5.278%	1	456	-58.790%
2026-04-02	122.0000	122.2000	122.0000	122.2000	-0.375%	2	456	-60.966%
2026-03-31	122.6600	122.6600	122.6600	122.6600	-2.751%	1	456	-61.112%
2026-03-26	121.2000	126.1300	121.2000	126.1300	+4.412%	2	456	-62.182%
2026-03-24	120.6000	121.1500	120.6000	120.8000	+4.725%	16	457	-60.513%
2026-03-20	115.3500	115.3500	115.3500	115.3500	+5.391%	1	459	-58.648%
2026-03-19	110.0000	110.0000	109.2000	109.4500	+1.081%	13	458	-56.418%
2026-03-18	108.2800	108.2800	108.2800	108.2800	+3.518%	1	447	-55.948%
2026-03-13	104.6000	104.6000	104.6000	104.6000	-2.516%	1	447	-54.398%
2026-03-03	107.3000	107.3000	107.3000	107.3000	-3.386%	8	455	-55.545%
2026-02-27	111.0600	111.0600	111.0600	111.0600	-2.937%	1	447	-57.050%
2026-02-24	114.4200	114.4200	114.4200	114.4200	+1.661%	2	446	-58.311%
2026-02-23	112.5500	112.5500	112.5500	112.5500	+5.216%	1	445	-57.619%
2026-02-19	106.1900	107.1000	106.1900	106.9700	-1.907%	55	445	-55.408%
2026-02-17	109.0500	109.0500	109.0500	109.0500	+4.604%	1	451	-56.259%
2026-02-13	104.2500	104.2500	104.2500	104.2500	+1.926%	2	453	-54.245%
2026-02-12	103.4300	103.4900	102.2800	102.2800	+7.212%	12	453	-53.363%
2026-02-10	92.3000	95.4000	92.3000	95.4000	-8.577%	22	443	-50.000%
2026-02-05	102.0300	104.3500	102.0300	104.3500	+12.325%	52	441	-54.288%
2026-02-04	95.6000	95.6000	92.9000	92.9000	-3.731%	68	441	-48.654%
2026-02-03	92.8700	96.5000	92.8600	96.5000	+11.664%	14	433	-50.570%
2026-02-02	86.2800	86.4200	86.2800	86.4200	+0.174%	2	430	-44.804%
2026-01-30	86.5000	86.5000	86.2700	86.2700	-4.874%	27	431	-44.708%
2026-01-29	89.8000	90.6900	89.1200	90.6900	+43.497%	8	432	-47.403%
2026-01-28	62.5000	63.2000	62.4500	63.2000	+1.559%	51	432	-24.525%
2026-01-27	63.6000	63.9000	61.8500	62.2300	-5.065%	7	411	-23.349%
2026-01-26	65.5500	65.5500	65.5500	65.5500	-11.179%	1	411	-27.231%
2026-01-22	74.0500	74.0500	73.8000	73.8000	-5.699%	3	410	-35.366%
2026-01-21	72.9000	78.2600	72.9000	78.2600	+10.303%	2	409	-39.049%
2026-01-20	71.8700	71.8700	70.9500	70.9500	-1.704%	3	409	-32.770%
2026-01-15	71.9400	72.1800	71.9400	72.1800	+7.796%	2	407	-33.915%
2026-01-13	66.5000	66.9600	66.5000	66.9600	+10.132%	6	408	-28.763%
2026-01-12	60.8000	60.8000	60.8000	60.8000	-1.122%	230	408	-21.546%
2026-01-09	61.3500	61.4900	61.3500	61.4900	-2.273%	10	389	-22.426%
2026-01-08	62.2100	63.2700	62.1800	62.9200	+8.017%	166	389	-24.189%
2026-01-07	59.6500	59.6500	58.2400	58.2500	-7.112%	92	264	-18.112%
2026-01-06	64.9100	64.9100	62.7100	62.7100	-3.966%	73	342	-23.936%
2026-01-05	65.3000	65.3000	65.3000	65.3000	-0.381%	6	341	-26.953%
2026-01-02	65.5500	65.5500	65.5500	65.5500	+9.928%	1	341	-27.231%
2025-12-31	59.6300	59.6300	59.6300	59.6300	+0.320%	1	340	-20.007%
2025-12-24	59.4400	59.4400	59.4400	59.4400	-0.118%	1	340	-19.751%
2025-12-23	59.9800	59.9800	59.5100	59.5100	-1.799%	2	340	-19.845%
2025-12-22	61.7500	61.7500	60.6000	60.6000	-1.783%	2	341	-21.287%
2025-12-19	61.7000	61.7000	61.7000	61.7000	-4.193%	1	339	-22.690%
2025-12-17	64.7900	64.8000	64.3700	64.4000	-2.910%	4	338	-25.932%
2025-12-15	66.3300	66.3300	66.3300	66.3300	+4.211%	6	338	-28.087%
2025-12-11	64.7700	64.7700	63.6500	63.6500	-3.808%	4	332	-25.059%
2025-12-10	64.6800	66.1900	64.6700	66.1700	+10.008%	4	329	-27.913%
2025-12-08	60.9500	60.9500	60.1400	60.1500	-6.308%	3	332	-20.698%
2025-12-05	64.2000	64.2000	64.2000	64.2000	-0.773%	37	330	-25.701%
2025-12-04	64.6200	65.0000	64.6200	64.7000	+2.601%	106	367	-26.275%
2025-12-03	65.0000	65.2500	63.0600	63.0600	+4.456%	99	264	-24.358%
2025-12-02	60.3200	60.3700	60.3200	60.3700	+0.970%	2	196	-20.987%
2025-12-01	61.0000	61.0000	59.7900	59.7900	-1.839%	2	197	-20.221%
2025-11-28	60.9100	60.9100	60.9100	60.9100	-0.798%	1	195	-21.688%
2025-11-26	61.8500	61.9000	61.4000	61.4000	-10.911%	5	196	-22.313%
2025-11-25	68.7400	68.9200	68.7400	68.9200	+3.515%	10	196	-30.789%
2025-11-24	66.5800	66.5800	66.5800	66.5800	+0.726%	1	186	-28.357%
2025-11-21	70.2500	70.2500	66.1000	66.1000	-0.825%	26	185	-27.837%
2025-11-20	62.7000	66.6500	62.7000	66.6500	+6.300%	2	163	-28.432%
2025-11-19	63.5200	63.7700	62.7000	62.7000	+9.807%	8	161	-23.923%
2025-11-12	57.2800	57.2800	57.1000	57.1000	+2.238%	10	156	-16.462%
2025-11-10	55.0200	55.8500	55.0200	55.8500	-4.448%	2	146	-14.593%
2025-11-07	59.8800	59.8800	58.4500	58.4500	+10.512%	82	144	-18.392%
2025-11-04	52.8900	52.8900	52.8900	52.8900	+2.242%	1	63	-9.813%
2025-10-31	51.7300	51.7300	51.7300	51.7300	+8.176%	1	64	-7.790%
2025-10-30	47.8200	47.8200	47.8200	47.8200	+6.149%	1	64	-0.251%
2025-10-29	45.0500	45.0500	45.0500	45.0500	-0.880%	1	64	+5.882%
2025-10-27	44.3700	45.4500	44.3700	45.4500	-4.916%	5	58	+4.950%
2025-10-23	47.8000	47.8000	47.8000	47.8000	+1.336%	10	58	-0.209%
2025-10-22	47.1700	47.1700	47.1700	47.1700	-10.459%	4	48	+1.124%
2025-10-14	52.6800	52.6800	52.6800	52.6800	+5.889%	10	48	-9.453%
2025-10-13	49.7500	49.7500	49.7500	49.7500	+9.509%	2	38	-4.121%
2025-10-08	45.2800	45.4300	45.2800	45.4300	+4.677%	4	37	+4.997%
2025-10-06	43.4000	43.4000	43.4000	43.4000	-8.168%	1	36	+9.908%
2025-10-01	47.7500	47.7500	47.2600	47.2600	+1.134%	32	35	+0.931%
2025-09-29	46.7300	46.7300	46.7300	46.7300	-2.646%	1	3	+2.076%
2025-09-25	48.0000	48.0000	48.0000	48.0000	+0.167%	1	2	-0.625%
2025-09-23	47.9200	47.9200	47.9200	47.9200	0.000%	1	1	-0.459%