Dark

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

EOD

Aug 3, 2026

66.15-29.874%(-28.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	66.7500	66.7500	65.9500	66.1500	-29.874%	12	1,181	0.000%
2026-07-30	94.3300	94.3300	94.3300	94.3300	-19.582%	5	1,180	-29.874%
2026-07-29	117.7000	117.7000	117.3000	117.3000	-4.307%	13	1,180	-43.606%
2026-07-17	122.5800	122.5800	122.5800	122.5800	-10.857%	2	1,167	-46.035%
2026-06-29	137.6200	137.6200	137.5100	137.5100	+3.282%	2	1,169	-51.894%
2026-06-24	132.9500	133.1400	132.9500	133.1400	+3.482%	19	1,170	-50.315%
2026-06-18	128.6600	128.6600	128.6600	128.6600	+4.874%	1	1,170	-48.585%
2026-06-12	123.5700	123.5700	122.6800	122.6800	+1.347%	2	1,170	-46.079%
2026-06-11	120.7500	121.0500	120.7500	121.0500	+6.483%	2	1,171	-45.353%
2026-06-10	113.6800	113.6800	113.6800	113.6800	+31.316%	1	1,171	-41.810%
2026-05-29	86.5700	86.5700	86.5700	86.5700	-9.729%	1	1,171	-23.588%
2026-05-28	96.3700	96.4800	95.8200	95.9000	+2.974%	8	1,170	-31.022%
2026-05-19	93.1300	93.1300	93.1300	93.1300	-5.710%	2	1,177	-28.970%
2026-05-18	98.7700	98.7700	98.7700	98.7700	-8.360%	10	1,188	-33.026%
2026-05-13	107.7800	107.7800	107.7800	107.7800	+8.814%	1	1,188	-38.625%
2026-05-08	99.1000	99.1000	99.0500	99.0500	+0.304%	2	1,188	-33.216%
2026-04-23	98.7500	98.7500	98.7500	98.7500	+3.414%	1	1,187	-33.013%
2026-04-17	95.4900	95.4900	95.4900	95.4900	-23.221%	2	1,187	-30.726%
2026-04-08	124.3700	124.3700	124.3700	124.3700	-4.989%	10	1,187	-46.812%
2026-04-01	130.9000	130.9000	130.9000	130.9000	-2.965%	1	1,177	-49.465%
2026-03-30	134.9000	134.9000	134.9000	134.9000	+5.325%	1	1,177	-50.964%
2026-03-25	128.1100	128.1100	128.0800	128.0800	+0.850%	2	1,177	-48.353%
2026-03-24	127.0000	127.0000	127.0000	127.0000	+4.098%	1	1,175	-47.913%
2026-03-23	122.0000	122.0000	122.0000	122.0000	+9.299%	1	1,175	-45.779%
2026-03-16	111.6200	111.6200	111.6200	111.6200	+2.310%	1	1,176	-40.736%
2026-03-05	109.1000	109.1000	109.1000	109.1000	-2.589%	1	1,176	-39.368%
2026-03-04	112.0000	112.0000	112.0000	112.0000	-0.045%	11	1,176	-40.938%
2026-02-26	112.0500	112.0500	112.0500	112.0500	-0.568%	1	1,177	-40.964%
2026-02-20	112.6900	112.6900	112.6900	112.6900	-1.175%	2	1,176	-41.299%
2026-02-19	113.7700	114.0600	113.3000	114.0300	+4.615%	14	1,176	-41.989%
2026-02-11	108.0600	109.3500	108.0600	109.0000	+9.142%	6	1,178	-39.312%
2026-02-03	99.3000	99.8700	99.3000	99.8700	+5.504%	6	1,179	-33.764%
2026-02-02	92.5100	94.6600	92.5100	94.6600	+7.142%	5	1,181	-30.118%
2026-01-30	88.3500	88.3500	88.3500	88.3500	-7.545%	1	1,181	-25.127%
2026-01-29	95.5600	95.5600	95.5600	95.5600	+42.521%	1	1,182	-30.776%
2026-01-28	67.0500	67.0500	67.0500	67.0500	+0.374%	2	1,182	-1.342%
2026-01-27	68.6600	68.6600	66.8000	66.8000	-5.315%	2	1,182	-0.973%
2026-01-26	70.4600	70.5500	70.4600	70.5500	-2.218%	2	1,182	-6.237%
2026-01-23	72.1500	72.1500	72.1500	72.1500	-5.377%	1	1,181	-8.316%
2026-01-20	77.6000	77.6000	76.2500	76.2500	+0.886%	6	1,181	-13.246%
2026-01-14	75.5800	75.5800	75.5800	75.5800	+10.336%	5	1,181	-12.477%
2026-01-09	68.4900	68.5000	68.4900	68.5000	+2.086%	5	1,176	-3.431%
2026-01-08	67.0000	67.1300	67.0000	67.1000	+6.440%	4	1,176	-1.416%
2026-01-07	62.9800	63.0400	62.7800	63.0400	-6.801%	41	1,175	+4.933%
2026-01-06	70.1600	70.1600	67.6400	67.6400	-3.715%	73	1,188	-2.203%
2026-01-02	70.1000	70.2500	69.9000	70.2500	+11.190%	35	1,184	-5.836%
2025-12-30	63.1800	63.1800	63.1800	63.1800	-1.894%	1	1,149	+4.701%
2025-12-29	63.7700	64.4000	63.7700	64.4000	-2.572%	3	1,148	+2.717%
2025-12-19	66.0000	66.5300	65.8500	66.1000	-4.618%	40	1,146	+0.076%
2025-12-17	69.3000	69.3000	69.3000	69.3000	-3.023%	1	1,126	-4.545%
2025-12-16	71.4600	71.4600	71.4600	71.4600	+2.525%	1	1,126	-7.431%
2025-12-12	69.3000	69.7000	69.3000	69.7000	+1.308%	2	1,126	-5.093%
2025-12-11	68.8000	68.8000	68.8000	68.8000	-3.248%	2	1,126	-3.852%
2025-12-10	71.1100	71.1100	71.1100	71.1100	+9.772%	1	1,126	-6.975%
2025-12-09	64.6500	64.7800	64.6500	64.7800	+0.077%	2	1,126	+2.115%
2025-12-08	64.7300	64.7300	64.7300	64.7300	-6.188%	1	1,125	+2.194%
2025-12-05	69.0000	69.0000	69.0000	69.0000	-0.791%	1	1,125	-4.130%
2025-12-04	69.8000	69.8300	69.5500	69.5500	-0.429%	1,002	1,126	-4.889%
2025-12-03	69.8500	69.8500	69.8500	69.8500	+8.970%	1	124	-5.297%
2025-11-28	65.0500	65.0500	64.1000	64.1000	-9.718%	12	124	+3.198%
2025-11-21	74.4100	75.7000	71.0000	71.0000	-0.741%	28	113	-6.831%
2025-11-20	63.5000	71.5300	63.5000	71.5300	+4.622%	31	126	-7.521%
2025-11-19	67.0700	68.3700	66.8200	68.3700	+3.985%	17	125	-3.247%
2025-11-18	66.0000	66.0000	65.7500	65.7500	+11.725%	20	113	+0.608%
2025-11-14	58.3000	58.8500	58.3000	58.8500	+0.085%	3	103	+12.404%
2025-11-13	57.4700	58.8000	57.4700	58.8000	-0.977%	31	106	+12.500%
2025-11-12	61.8400	61.8400	59.3800	59.3800	+1.279%	120	86	+11.401%
2025-11-10	61.0200	61.0200	58.6300	58.6300	-7.524%	32	60	+12.826%
2025-11-07	64.8900	65.3000	63.4000	63.4000	+1.327%	22	58	+4.338%
2025-11-06	63.3300	63.3300	62.3000	62.5700	+11.972%	5	58	+5.722%
2025-11-04	57.3200	57.8100	55.6600	55.8800	+1.767%	14	61	+18.379%
2025-11-03	54.9100	54.9100	54.9100	54.9100	-1.595%	1	54	+20.470%
2025-10-31	54.7100	56.0500	54.7100	55.8000	+9.305%	40	54	+18.548%
2025-10-30	50.0100	51.6100	50.0100	51.0500	+5.913%	24	31	+29.579%
2025-10-29	48.5000	48.5400	48.2000	48.2000	+6.992%	8	10	+37.241%
2025-10-28	45.0500	45.0500	45.0500	45.0500	-15.320%	1	4	+46.837%
2025-10-20	53.2000	53.2000	53.2000	53.2000	-1.754%	1	3	+24.342%
2025-10-16	54.1500	54.1500	54.1500	54.1500	+8.691%	1	2	+22.161%
2025-10-03	49.8200	49.8200	49.8200	49.8200	-1.639%	1	2	+32.778%
2025-09-22	50.6500	50.6500	50.6500	50.6500	-3.945%	1	1	+30.602%
2025-09-18	52.7300	52.7300	52.7300	52.7300	0.000%	1	1	+25.450%