Dark

MSFT20280121P490
MSFT Jan 21 2028 490.00 Put (MSFT280121P00490000)
option OPRA

EOD

Sep 29, 2026

52.01+1.781%(+0.91)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.2500	52.4300	51.2500	52.0100	+1.781%	18	2,108	0.000%
2026-09-28	51.1000	51.1000	51.1000	51.1000	+3.337%	1	2,114	+1.781%
2026-09-25	50.0000	50.4900	48.8700	49.4500	-10.659%	21	2,113	+5.177%
2026-09-24	55.3500	55.3500	55.3500	55.3500	+6.442%	1	2,123	-6.034%
2026-09-23	52.0000	52.0000	52.0000	52.0000	-6.643%	1	2,122	+0.019%
2026-09-22	56.5000	57.1000	55.7000	55.7000	+1.162%	289	2,122	-6.625%
2026-09-21	54.7800	55.0800	54.7800	55.0600	-3.792%	6	1,876	-5.539%
2026-09-18	56.8300	57.2300	56.8300	57.2300	+1.562%	3	1,871	-9.121%
2026-09-17	56.3500	56.3500	56.3500	56.3500	-4.927%	1	1,872	-7.702%
2026-09-16	59.5000	59.7500	59.2700	59.2700	+4.092%	5	1,871	-12.249%
2026-09-15	55.1500	56.9400	55.1500	56.9400	+6.390%	7	1,872	-8.658%
2026-09-14	53.4500	53.5200	53.4500	53.5200	-6.352%	2	1,867	-2.821%
2026-09-11	57.7500	57.7500	57.1500	57.1500	-3.544%	12	1,865	-8.994%
2026-09-10	59.6000	59.6500	59.2500	59.2500	+1.369%	6	1,857	-12.219%
2026-09-08	58.9100	59.0200	58.4500	58.4500	+12.947%	5	1,855	-11.018%
2026-09-03	51.7500	51.7500	51.7500	51.7500	-4.167%	7	1,858	+0.502%
2026-08-28	55.8600	55.8600	54.0000	54.0000	-6.816%	3	1,859	-3.685%
2026-08-27	57.2000	58.0000	56.9500	57.9500	-9.524%	20	1,859	-10.250%
2026-08-24	64.0500	64.0500	64.0500	64.0500	-4.403%	2	1,861	-18.798%
2026-08-19	67.0000	67.0500	66.9000	67.0000	-1.932%	42	1,861	-22.373%
2026-08-17	64.0200	68.3200	63.9000	68.3200	+11.543%	57	1,858	-23.873%
2026-08-14	61.2500	61.2500	61.2500	61.2500	-1.289%	2	1,860	-15.086%
2026-08-13	62.1000	62.2500	62.0500	62.0500	-2.971%	10	1,858	-16.180%
2026-08-12	63.9500	63.9500	63.9500	63.9500	+6.388%	3	1,850	-18.671%
2026-08-11	60.1100	60.1100	60.1100	60.1100	+0.418%	3	1,847	-13.475%
2026-08-10	59.4700	59.8600	59.3800	59.8600	-3.855%	8	1,844	-13.114%
2026-08-07	62.0000	62.7600	62.0000	62.2600	-4.363%	10	1,845	-16.463%
2026-08-06	65.0500	65.1000	64.2500	65.1000	-3.627%	634	1,838	-20.108%
2026-08-05	66.4000	67.5500	66.4000	67.5500	+5.136%	22	1,204	-23.005%
2026-08-04	66.6300	67.3500	64.2500	64.2500	-2.872%	14	1,182	-19.051%
2026-08-03	66.7500	66.7500	65.9500	66.1500	-29.874%	12	1,181	-21.376%
2026-07-30	94.3300	94.3300	94.3300	94.3300	-19.582%	5	1,180	-44.864%
2026-07-29	117.7000	117.7000	117.3000	117.3000	-4.307%	13	1,180	-55.661%
2026-07-17	122.5800	122.5800	122.5800	122.5800	-10.857%	2	1,167	-57.571%
2026-06-29	137.6200	137.6200	137.5100	137.5100	+3.282%	2	1,169	-62.177%
2026-06-24	132.9500	133.1400	132.9500	133.1400	+3.482%	19	1,170	-60.936%
2026-06-18	128.6600	128.6600	128.6600	128.6600	+4.874%	1	1,170	-59.576%
2026-06-12	123.5700	123.5700	122.6800	122.6800	+1.347%	2	1,170	-57.605%
2026-06-11	120.7500	121.0500	120.7500	121.0500	+6.483%	2	1,171	-57.034%
2026-06-10	113.6800	113.6800	113.6800	113.6800	+31.316%	1	1,171	-54.249%
2026-05-29	86.5700	86.5700	86.5700	86.5700	-9.729%	1	1,171	-39.921%
2026-05-28	96.3700	96.4800	95.8200	95.9000	+2.974%	8	1,170	-45.766%
2026-05-19	93.1300	93.1300	93.1300	93.1300	-5.710%	2	1,177	-44.153%
2026-05-18	98.7700	98.7700	98.7700	98.7700	-8.360%	10	1,188	-47.342%
2026-05-13	107.7800	107.7800	107.7800	107.7800	+8.814%	1	1,188	-51.744%
2026-05-08	99.1000	99.1000	99.0500	99.0500	+0.304%	2	1,188	-47.491%
2026-04-23	98.7500	98.7500	98.7500	98.7500	+3.414%	1	1,187	-47.332%
2026-04-17	95.4900	95.4900	95.4900	95.4900	-23.221%	2	1,187	-45.534%
2026-04-08	124.3700	124.3700	124.3700	124.3700	-4.989%	10	1,187	-58.181%
2026-04-01	130.9000	130.9000	130.9000	130.9000	-2.965%	1	1,177	-60.267%
2026-03-30	134.9000	134.9000	134.9000	134.9000	+5.325%	1	1,177	-61.446%
2026-03-25	128.1100	128.1100	128.0800	128.0800	+0.850%	2	1,177	-59.393%
2026-03-24	127.0000	127.0000	127.0000	127.0000	+4.098%	1	1,175	-59.047%
2026-03-23	122.0000	122.0000	122.0000	122.0000	+9.299%	1	1,175	-57.369%
2026-03-16	111.6200	111.6200	111.6200	111.6200	+2.310%	1	1,176	-53.404%
2026-03-05	109.1000	109.1000	109.1000	109.1000	-2.589%	1	1,176	-52.328%
2026-03-04	112.0000	112.0000	112.0000	112.0000	-0.045%	11	1,176	-53.563%
2026-02-26	112.0500	112.0500	112.0500	112.0500	-0.568%	1	1,177	-53.583%
2026-02-20	112.6900	112.6900	112.6900	112.6900	-1.175%	2	1,176	-53.847%
2026-02-19	113.7700	114.0600	113.3000	114.0300	+4.615%	14	1,176	-54.389%
2026-02-11	108.0600	109.3500	108.0600	109.0000	+9.142%	6	1,178	-52.284%
2026-02-03	99.3000	99.8700	99.3000	99.8700	+5.504%	6	1,179	-47.922%
2026-02-02	92.5100	94.6600	92.5100	94.6600	+7.142%	5	1,181	-45.056%
2026-01-30	88.3500	88.3500	88.3500	88.3500	-7.545%	1	1,181	-41.132%
2026-01-29	95.5600	95.5600	95.5600	95.5600	+42.521%	1	1,182	-45.573%
2026-01-28	67.0500	67.0500	67.0500	67.0500	+0.374%	2	1,182	-22.431%
2026-01-27	68.6600	68.6600	66.8000	66.8000	-5.315%	2	1,182	-22.141%
2026-01-26	70.4600	70.5500	70.4600	70.5500	-2.218%	2	1,182	-26.279%
2026-01-23	72.1500	72.1500	72.1500	72.1500	-5.377%	1	1,181	-27.914%
2026-01-20	77.6000	77.6000	76.2500	76.2500	+0.886%	6	1,181	-31.790%
2026-01-14	75.5800	75.5800	75.5800	75.5800	+10.336%	5	1,181	-31.185%
2026-01-09	68.4900	68.5000	68.4900	68.5000	+2.086%	5	1,176	-24.073%
2026-01-08	67.0000	67.1300	67.0000	67.1000	+6.440%	4	1,176	-22.489%
2026-01-07	62.9800	63.0400	62.7800	63.0400	-6.801%	41	1,175	-17.497%
2026-01-06	70.1600	70.1600	67.6400	67.6400	-3.715%	73	1,188	-23.108%
2026-01-02	70.1000	70.2500	69.9000	70.2500	+11.190%	35	1,184	-25.964%
2025-12-30	63.1800	63.1800	63.1800	63.1800	-1.894%	1	1,149	-17.680%
2025-12-29	63.7700	64.4000	63.7700	64.4000	-2.572%	3	1,148	-19.239%
2025-12-19	66.0000	66.5300	65.8500	66.1000	-4.618%	40	1,146	-21.316%
2025-12-17	69.3000	69.3000	69.3000	69.3000	-3.023%	1	1,126	-24.949%
2025-12-16	71.4600	71.4600	71.4600	71.4600	+2.525%	1	1,126	-27.218%
2025-12-12	69.3000	69.7000	69.3000	69.7000	+1.308%	2	1,126	-25.380%
2025-12-11	68.8000	68.8000	68.8000	68.8000	-3.248%	2	1,126	-24.404%
2025-12-10	71.1100	71.1100	71.1100	71.1100	+9.772%	1	1,126	-26.860%
2025-12-09	64.6500	64.7800	64.6500	64.7800	+0.077%	2	1,126	-19.713%
2025-12-08	64.7300	64.7300	64.7300	64.7300	-6.188%	1	1,125	-19.651%
2025-12-05	69.0000	69.0000	69.0000	69.0000	-0.791%	1	1,125	-24.623%
2025-12-04	69.8000	69.8300	69.5500	69.5500	-0.429%	1,002	1,126	-25.219%
2025-12-03	69.8500	69.8500	69.8500	69.8500	+8.970%	1	124	-25.540%
2025-11-28	65.0500	65.0500	64.1000	64.1000	-9.718%	12	124	-18.861%
2025-11-21	74.4100	75.7000	71.0000	71.0000	-0.741%	28	113	-26.746%
2025-11-20	63.5000	71.5300	63.5000	71.5300	+4.622%	31	126	-27.289%
2025-11-19	67.0700	68.3700	66.8200	68.3700	+3.985%	17	125	-23.929%
2025-11-18	66.0000	66.0000	65.7500	65.7500	+11.725%	20	113	-20.897%
2025-11-14	58.3000	58.8500	58.3000	58.8500	+0.085%	3	103	-11.623%
2025-11-13	57.4700	58.8000	57.4700	58.8000	-0.977%	31	106	-11.548%
2025-11-12	61.8400	61.8400	59.3800	59.3800	+1.279%	120	86	-12.412%
2025-11-10	61.0200	61.0200	58.6300	58.6300	-7.524%	32	60	-11.291%
2025-11-07	64.8900	65.3000	63.4000	63.4000	+1.327%	22	58	-17.965%
2025-11-06	63.3300	63.3300	62.3000	62.5700	+11.972%	5	58	-16.877%
2025-11-04	57.3200	57.8100	55.6600	55.8800	+1.767%	14	61	-6.926%
2025-11-03	54.9100	54.9100	54.9100	54.9100	-1.595%	1	54	-5.281%
2025-10-31	54.7100	56.0500	54.7100	55.8000	+9.305%	40	54	-6.792%
2025-10-30	50.0100	51.6100	50.0100	51.0500	+5.913%	24	31	+1.881%
2025-10-29	48.5000	48.5400	48.2000	48.2000	+6.992%	8	10	+7.905%
2025-10-28	45.0500	45.0500	45.0500	45.0500	-15.320%	1	4	+15.450%
2025-10-20	53.2000	53.2000	53.2000	53.2000	-1.754%	1	3	-2.237%
2025-10-16	54.1500	54.1500	54.1500	54.1500	+8.691%	1	2	-3.952%
2025-10-03	49.8200	49.8200	49.8200	49.8200	-1.639%	1	2	+4.396%
2025-09-22	50.6500	50.6500	50.6500	50.6500	-3.945%	1	1	+2.685%
2025-09-18	52.7300	52.7300	52.7300	52.7300	0.000%	1	1	-1.365%