Dark

MSFT20280121P500
MSFT Jan 21 2028 500.00 Put (MSFT280121P00500000)
option OPRA

EOD

Sep 29, 2026

56.66+1.541%(+0.86)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	55.8000	56.6600	55.8000	56.6600	+1.541%	21	2,288	0.000%
2026-09-28	57.1900	57.1900	55.2900	55.8000	+2.706%	4	2,307	+1.541%
2026-09-25	55.9600	55.9600	53.2900	54.3300	-9.826%	46	2,302	+4.289%
2026-09-24	60.2500	60.2500	60.2500	60.2500	+1.688%	1	2,296	-5.959%
2026-09-23	58.0000	59.9000	58.0000	59.2500	-2.066%	18	2,295	-4.371%
2026-09-22	58.1000	61.5000	58.0200	60.5000	+1.938%	24	2,294	-6.347%
2026-09-21	61.5000	61.5000	59.2500	59.3500	-2.785%	14	2,280	-4.532%
2026-09-18	61.5000	61.5000	61.0500	61.0500	+1.479%	5	2,272	-7.191%
2026-09-17	60.1600	60.1600	60.1600	60.1600	-6.293%	1	2,268	-5.818%
2026-09-16	62.5500	64.2000	62.5500	64.2000	+3.548%	3	2,267	-11.745%
2026-09-15	59.9500	62.0000	59.9500	62.0000	+6.897%	41	2,264	-8.613%
2026-09-14	60.4000	60.4000	58.0000	58.0000	-5.537%	50	2,255	-2.310%
2026-09-11	62.6500	62.7500	61.4000	61.4000	-5.027%	16	2,269	-7.720%
2026-09-10	64.5000	64.6500	64.5000	64.6500	+0.858%	11	2,268	-12.359%
2026-09-09	63.8100	64.1000	63.8100	64.1000	-0.094%	21	2,261	-11.607%
2026-09-08	64.1600	64.1600	64.1600	64.1600	+5.526%	1	2,250	-11.690%
2026-09-04	60.5400	60.8100	60.5400	60.8000	+6.480%	83	2,229	-6.809%
2026-09-03	57.7500	58.0000	56.9400	57.1000	-8.273%	8	2,229	-0.771%
2026-09-02	61.7000	62.8000	61.7000	62.2500	+0.403%	14	2,230	-8.980%
2026-09-01	62.0000	62.0000	62.0000	62.0000	+3.333%	3	2,222	-8.613%
2026-08-31	59.0800	60.0000	59.0800	60.0000	+4.167%	15	2,219	-5.567%
2026-08-28	58.6000	58.6000	57.6000	57.6000	-6.917%	7	2,207	-1.632%
2026-08-27	65.3500	65.3500	61.8800	61.8800	-5.743%	26	2,209	-8.436%
2026-08-26	66.6000	66.6000	65.6300	65.6500	-5.403%	34	2,204	-13.694%
2026-08-25	69.4000	69.4000	69.4000	69.4000	+0.463%	20	2,202	-18.357%
2026-08-24	69.0800	69.0800	69.0800	69.0800	-2.759%	1	2,202	-17.979%
2026-08-21	71.6900	71.6900	71.0400	71.0400	-1.593%	2	2,201	-20.242%
2026-08-20	72.0000	72.1900	72.0000	72.1900	+0.838%	2	2,199	-21.513%
2026-08-19	72.0000	72.0000	71.5900	71.5900	-1.864%	3	2,198	-20.855%
2026-08-18	73.0300	73.1400	72.3000	72.9500	-1.152%	66	2,200	-22.330%
2026-08-17	70.0000	73.9900	70.0000	73.8000	+8.946%	14	2,137	-23.225%
2026-08-14	65.8000	67.7400	65.8000	67.7400	+1.104%	5	2,136	-16.357%
2026-08-13	68.0000	68.5000	67.0000	67.0000	-2.899%	18	2,131	-15.433%
2026-08-12	67.0100	69.7500	67.0100	69.0000	+6.252%	23	2,117	-17.884%
2026-08-11	65.6500	66.4500	64.9400	64.9400	-0.092%	25	2,129	-12.750%
2026-08-10	66.4500	66.4500	63.5000	65.0000	-2.695%	53	2,149	-12.831%
2026-08-07	68.3100	68.3100	66.5000	66.8000	-3.954%	12	2,158	-15.180%
2026-08-06	71.0000	71.0000	69.5500	69.5500	-3.697%	13	2,154	-18.533%
2026-08-05	72.0000	73.6000	71.2000	72.2200	+4.138%	1,441	2,153	-21.545%
2026-08-04	74.1500	74.1500	69.1500	69.3500	-2.324%	62	1,159	-18.298%
2026-08-03	71.1500	73.0000	71.0000	71.0000	-14.735%	137	1,122	-20.197%
2026-07-31	84.0000	84.0000	83.2700	83.2700	-3.734%	13	1,121	-31.956%
2026-07-30	92.5000	92.5000	85.2600	86.5000	-29.675%	169	1,111	-34.497%
2026-07-29	128.0000	128.0000	121.6000	123.0000	-1.600%	8	1,004	-53.935%
2026-07-28	123.0000	125.0000	123.0000	125.0000	-1.575%	8	1,006	-54.672%
2026-07-27	128.0000	128.0000	127.0000	127.0000	-7.082%	4	1,006	-55.386%
2026-07-23	136.6800	136.6800	136.6800	136.6800	+4.977%	25	1,003	-58.546%
2026-07-22	130.2000	130.2000	130.2000	130.2000	+0.424%	10	978	-56.482%
2026-07-20	129.6500	129.6500	129.6500	129.6500	-0.346%	2	968	-56.298%
2026-07-17	130.1000	130.1000	130.1000	130.1000	+5.566%	2	966	-56.449%
2026-07-16	123.4000	123.4000	123.2400	123.2400	-4.406%	2	968	-54.025%
2026-07-13	128.9200	128.9200	128.9200	128.9200	-2.036%	2	968	-56.050%
2026-07-07	129.0000	131.6000	128.0000	131.6000	-1.534%	4	968	-56.945%
2026-07-06	133.2000	133.9500	133.2000	133.6500	+0.481%	7	972	-57.606%
2026-07-01	136.0000	136.0000	132.5600	133.0100	-6.331%	4	971	-57.402%
2026-06-30	142.0000	142.0000	142.0000	142.0000	-0.491%	1	971	-60.099%
2026-06-29	142.7000	142.7000	142.7000	142.7000	-2.106%	1	970	-60.294%
2026-06-26	145.7700	145.7700	145.7700	145.7700	-7.506%	1	969	-61.131%
2026-06-25	153.0900	157.6000	151.0000	157.6000	+8.465%	12	970	-64.048%
2026-06-24	145.3000	145.3000	145.3000	145.3000	+2.324%	15	965	-61.005%
2026-06-22	137.3700	142.0000	137.3500	142.0000	+4.136%	7	961	-60.099%
2026-06-18	136.3600	136.3600	136.3600	136.3600	-0.358%	1	953	-58.448%
2026-06-17	134.4400	136.8500	134.4400	136.8500	+7.039%	4	953	-58.597%
2026-06-16	127.0300	127.8500	127.0300	127.8500	+3.121%	12	953	-55.682%
2026-06-15	123.9800	123.9800	123.9800	123.9800	-4.777%	1	952	-54.299%
2026-06-12	133.7500	133.7500	130.2000	130.2000	+1.166%	2	952	-56.482%
2026-06-11	127.0400	128.7000	127.0400	128.7000	+7.036%	2	951	-55.975%
2026-06-10	120.2400	120.2400	120.2400	120.2400	+5.724%	2	949	-52.878%
2026-06-08	113.7300	113.7300	113.7300	113.7300	+16.646%	1	949	-50.180%
2026-06-02	95.2500	97.5700	95.2500	97.5000	+5.178%	37	950	-41.887%
2026-05-29	93.0000	93.0000	92.7000	92.7000	-9.428%	4	945	-38.878%
2026-05-28	103.0700	104.0000	101.6000	102.3500	-7.283%	10	945	-44.641%
2026-05-27	110.3900	110.3900	110.3900	110.3900	+2.213%	1	950	-48.673%
2026-05-26	108.1500	108.1500	108.0000	108.0000	+1.887%	2	949	-47.537%
2026-05-22	105.2000	106.0000	105.2000	106.0000	-0.935%	2	947	-46.547%
2026-05-21	104.8800	107.0000	104.8800	107.0000	+1.905%	3	948	-47.047%
2026-05-20	107.3300	107.3300	105.0000	105.0000	+6.243%	3	948	-46.038%
2026-05-19	98.8300	98.8300	98.8300	98.8300	-6.729%	1	944	-42.669%
2026-05-18	105.9600	105.9600	105.9600	105.9600	-7.012%	7	944	-46.527%
2026-05-13	113.1500	113.9500	113.1500	113.9500	+7.958%	2	944	-50.276%
2026-05-08	105.4000	105.5500	105.4000	105.5500	+5.550%	4	942	-46.319%
2026-05-07	101.7100	102.2500	100.0000	100.0000	-8.925%	4	942	-43.340%
2026-05-01	108.0500	110.4000	108.0500	109.8000	-3.515%	5	944	-48.397%
2026-04-30	115.9900	116.6700	113.8000	113.8000	+9.307%	18	944	-50.211%
2026-04-29	104.8800	105.0000	104.0000	104.1100	+2.319%	22	951	-45.577%
2026-04-28	101.8300	102.0000	101.7500	101.7500	-2.585%	32	960	-44.314%
2026-04-27	106.4900	106.8400	104.4500	104.4500	-2.611%	29	934	-45.754%
2026-04-23	106.5600	107.2500	106.5600	107.2500	+8.520%	2	939	-47.170%
2026-04-22	98.8300	98.8300	98.8300	98.8300	-7.158%	1	938	-42.669%
2026-04-20	104.5500	106.4500	104.5500	106.4500	+1.381%	5	937	-46.773%
2026-04-17	103.5000	105.0000	101.8700	105.0000	-2.805%	21	940	-46.038%
2026-04-16	108.0300	108.0300	108.0300	108.0300	-2.676%	1	950	-47.552%
2026-04-15	117.3000	117.3000	110.6000	111.0000	-10.209%	10	951	-48.955%
2026-04-14	124.6300	124.6300	123.6200	123.6200	-4.570%	2	953	-54.166%
2026-04-13	137.7800	137.7800	129.5400	129.5400	-1.953%	4	954	-56.261%
2026-04-08	132.1200	132.1200	132.1200	132.1200	-4.254%	10	950	-57.115%
2026-04-07	137.9900	137.9900	137.9900	137.9900	-0.260%	1	940	-58.939%
2026-03-31	138.3500	138.3500	138.3500	138.3500	-6.495%	1	939	-59.046%
2026-03-27	148.0000	148.0300	147.0000	147.9600	+4.109%	7	940	-61.706%
2026-03-26	140.0000	142.1200	140.0000	142.1200	+3.030%	3	939	-60.132%
2026-03-25	135.0000	138.0500	135.0000	137.9400	+1.501%	14	940	-58.924%
2026-03-24	131.2500	136.4200	131.2500	135.9000	+5.759%	13	938	-58.308%
2026-03-23	124.6000	128.5000	124.6000	128.5000	-1.419%	7	928	-55.907%
2026-03-20	128.2000	130.3500	128.2000	130.3500	+3.765%	2	923	-56.532%
2026-03-19	123.0600	125.6200	123.0600	125.6200	+2.122%	4	921	-54.896%
2026-03-18	123.0000	123.0100	123.0000	123.0100	+6.272%	4	919	-53.939%
2026-03-17	115.7500	115.7500	115.7500	115.7500	-2.040%	1	915	-51.050%
2026-03-16	121.3000	121.3000	118.1600	118.1600	-3.535%	3	916	-52.048%
2026-03-13	122.4900	122.4900	122.4900	122.4900	+4.621%	2	917	-53.743%
2026-03-12	117.0800	117.0800	117.0800	117.0800	+0.240%	1	915	-51.606%
2026-03-10	116.8000	116.8000	116.8000	116.8000	+1.038%	1	916	-51.490%
2026-03-09	118.4200	118.4200	115.6000	115.6000	+0.139%	2	917	-50.986%
2026-03-04	115.4400	115.4400	115.4400	115.4400	-3.840%	1	918	-50.918%
2026-03-03	120.0500	120.0500	120.0500	120.0500	-4.873%	1	919	-52.803%
2026-02-27	126.2000	126.2000	126.2000	126.2000	+5.430%	2	919	-55.103%
2026-02-26	119.0500	119.7000	119.0500	119.7000	-1.869%	2	921	-52.665%
2026-02-25	121.9800	121.9800	121.9800	121.9800	-4.933%	1	919	-53.550%
2026-02-24	130.0000	130.0000	128.3100	128.3100	-2.128%	2	919	-55.841%
2026-02-23	128.5700	131.1000	128.3000	131.1000	+8.437%	9	918	-56.781%
2026-02-20	120.9000	120.9000	120.9000	120.9000	-0.165%	1	922	-53.135%
2026-02-19	120.9400	121.1000	120.4300	121.1000	+1.765%	12	921	-53.212%
2026-02-18	119.0000	119.0000	119.0000	119.0000	+0.168%	1	922	-52.387%
2026-02-13	118.1400	118.8000	117.3200	118.8000	+1.003%	24	923	-52.306%
2026-02-12	117.6200	117.6200	117.6200	117.6200	+0.102%	1	923	-51.828%
2026-02-11	117.5000	117.5500	117.4500	117.5000	+6.431%	52	923	-51.779%
2026-02-10	106.6000	110.4100	106.6000	110.4000	-7.274%	16	897	-48.678%
2026-02-06	119.0600	119.0600	119.0600	119.0600	-1.318%	1	896	-52.411%
2026-02-05	116.5500	120.6500	116.5400	120.6500	+12.473%	5	895	-53.038%
2026-02-04	108.0200	108.3300	106.5000	107.2700	-2.482%	40	892	-47.180%
2026-02-03	104.4000	110.0000	104.4000	110.0000	+8.986%	10	892	-48.491%
2026-02-02	99.1300	100.9300	99.1300	100.9300	+0.819%	6	892	-43.862%
2026-01-30	94.6800	100.1100	94.6800	100.1100	-2.045%	4	889	-43.402%
2026-01-29	100.0000	103.5000	100.0000	102.2000	+40.385%	116	888	-44.560%
2026-01-28	72.8000	72.8000	72.8000	72.8000	+0.789%	11	833	-22.170%
2026-01-27	73.4500	73.4500	71.8500	72.2300	-4.710%	66	842	-21.556%
2026-01-26	79.5700	79.5700	75.8000	75.8000	-2.382%	62	900	-25.251%
2026-01-23	77.6500	77.6500	77.6500	77.6500	-12.151%	1	840	-27.032%
2026-01-22	88.3900	88.3900	88.3900	88.3900	-1.152%	1	839	-35.898%
2026-01-21	85.0000	91.5600	85.0000	89.4200	+11.761%	23	839	-36.636%
2026-01-16	80.0100	80.0100	80.0100	80.0100	-1.732%	15	813	-29.184%
2026-01-14	80.8500	81.5200	80.8500	81.4200	+5.603%	5	813	-30.410%
2026-01-13	76.5000	77.5200	76.0000	77.1000	+8.439%	14	811	-26.511%
2026-01-12	71.3000	71.3500	71.1000	71.1000	-4.819%	3	804	-20.309%
2026-01-09	74.7600	74.7600	74.7000	74.7000	+2.680%	2	803	-24.150%
2026-01-08	72.0300	72.7500	72.0300	72.7500	+5.557%	6	805	-22.117%
2026-01-07	70.2500	70.2500	67.5600	68.9200	-5.473%	328	804	-17.789%
2026-01-06	74.6300	74.8900	72.9000	72.9100	-1.313%	57	674	-22.288%
2026-01-05	76.2600	76.2600	73.8800	73.8800	+7.228%	22	637	-23.308%
2025-12-31	68.9000	68.9000	68.9000	68.9000	+1.999%	5	637	-17.765%
2025-12-30	67.5500	67.5500	67.5500	67.5500	-2.455%	1	637	-16.121%
2025-12-29	68.8100	69.2500	68.7800	69.2500	+0.174%	6	638	-18.181%
2025-12-26	69.0000	69.1300	69.0000	69.1300	+0.188%	2	635	-18.038%
2025-12-23	70.1800	70.1800	69.0000	69.0000	-1.569%	19	635	-17.884%
2025-12-22	69.9300	70.1000	69.9300	70.1000	-7.361%	11	640	-19.173%
2025-12-17	74.3600	75.6700	74.3600	75.6700	-0.891%	7	640	-25.122%
2025-12-15	76.3300	76.3500	76.3300	76.3500	+1.260%	10	647	-25.789%
2025-12-12	75.4000	75.4000	75.4000	75.4000	+0.843%	50	647	-24.854%
2025-12-11	74.7700	74.7700	74.7700	74.7700	-0.638%	1	647	-24.221%
2025-12-10	74.5500	75.2700	74.5500	75.2500	+8.979%	5	648	-24.704%
2025-12-09	69.0500	69.0500	69.0500	69.0500	-2.043%	30	646	-17.944%
2025-12-08	68.8500	70.4900	68.8500	70.4900	-3.702%	31	676	-19.620%
2025-12-05	73.2000	73.2000	73.2000	73.2000	-2.178%	2	660	-22.596%
2025-12-04	74.8300	74.8300	74.8300	74.8300	+2.662%	1	658	-24.282%
2025-12-03	72.8900	72.8900	72.8900	72.8900	+4.878%	3	657	-22.266%
2025-12-02	69.1000	69.5000	68.1400	69.5000	-0.586%	54	657	-18.475%
2025-12-01	69.9100	69.9100	69.9100	69.9100	+1.245%	1	635	-18.953%
2025-11-28	69.0500	69.0500	69.0500	69.0500	-3.359%	10	636	-17.944%
2025-11-26	71.4500	71.4500	71.4500	71.4500	-5.201%	3	642	-20.700%
2025-11-25	75.3700	75.3700	75.3700	75.3700	-1.734%	20	642	-24.824%
2025-11-24	75.5000	76.7000	75.4500	76.7000	-1.032%	114	622	-26.128%
2025-11-21	81.0000	81.0000	76.5200	77.5000	+2.649%	310	608	-26.890%
2025-11-20	68.1500	75.5000	68.1500	75.5000	+3.326%	61	412	-24.954%
2025-11-19	72.1100	73.4000	71.0000	73.0700	+2.699%	87	352	-22.458%
2025-11-18	70.3900	71.3000	70.3900	71.1500	+10.088%	18	279	-20.365%
2025-11-17	64.6300	64.6300	64.6300	64.6300	+3.276%	1	262	-12.332%
2025-11-14	64.8700	64.8900	62.5800	62.5800	-5.038%	20	261	-9.460%
2025-11-13	61.8600	65.9000	61.8600	65.9000	+4.190%	63	267	-14.021%
2025-11-12	64.7000	66.0000	63.2500	63.2500	-0.016%	64	273	-10.419%
2025-11-11	63.2600	63.2600	63.2600	63.2600	+0.206%	1	210	-10.433%
2025-11-10	64.9700	64.9700	63.0800	63.1300	-6.529%	25	209	-10.249%
2025-11-07	67.9200	69.9500	67.5400	67.5400	-0.236%	175	211	-16.109%
2025-11-06	65.2900	67.7800	65.2900	67.7000	+12.552%	10	117	-16.307%
2025-11-05	60.6000	60.6000	59.9600	60.1500	-0.183%	12	108	-5.802%
2025-11-04	60.7900	60.7900	60.1400	60.2600	+1.791%	35	102	-5.974%
2025-10-31	58.6500	60.5000	58.5000	59.2000	+7.149%	6	69	-4.291%
2025-10-30	55.0100	55.2500	55.0100	55.2500	+5.600%	4	65	+2.552%
2025-10-29	52.3200	52.3200	52.3200	52.3200	+3.954%	1	61	+8.295%
2025-10-28	48.6000	50.6300	48.6000	50.3300	-4.406%	10	61	+12.577%
2025-10-27	52.3200	52.6500	52.3200	52.6500	-6.333%	12	41	+7.616%
2025-10-20	56.3000	56.3000	56.2100	56.2100	-6.937%	5	41	+0.801%
2025-10-17	60.4000	60.4000	60.4000	60.4000	-1.307%	5	39	-6.192%
2025-10-14	61.2000	61.2000	61.2000	61.2000	+6.213%	5	39	-7.418%
2025-10-13	57.6200	57.6200	57.6200	57.6200	-1.336%	9	39	-1.666%
2025-10-10	58.4000	58.4000	58.4000	58.4000	+9.774%	2	33	-2.979%
2025-10-07	52.8200	53.9000	52.8200	53.2000	+2.308%	6	31	+6.504%
2025-10-06	52.0000	52.0000	52.0000	52.0000	-4.500%	2	29	+8.962%
2025-10-03	53.8900	54.5500	53.8900	54.4500	+0.666%	5	29	+4.059%
2025-10-02	54.2500	54.2500	54.0900	54.0900	-0.478%	2	28	+4.751%
2025-10-01	54.3500	54.3500	54.3500	54.3500	-0.694%	1	26	+4.250%
2025-09-26	54.7300	54.7300	54.7300	54.7300	-4.151%	2	26	+3.526%
2025-09-25	57.1000	57.1000	57.1000	57.1000	+0.510%	2	26	-0.771%
2025-09-24	56.7500	56.9800	56.6800	56.8100	+1.446%	20	24	-0.264%
2025-09-23	55.9500	56.0000	55.9500	56.0000	+2.377%	5	14	+1.179%
2025-09-22	55.4700	55.4700	54.5000	54.7000	+2.052%	9	9	+3.583%
2025-09-19	54.9200	54.9200	53.6000	53.6000	-5.733%	4	5	+5.709%
2025-09-18	56.3200	56.8600	55.6800	56.8600	+0.123%	3	5	-0.352%
2025-09-17	57.3000	57.3700	56.7900	56.7900	+2.509%	4	3	-0.229%
2025-09-16	55.4000	55.4000	55.4000	55.4000	0.000%	1	1	+2.274%