Dark

MSFT20280121P510
MSFT Jan 21 2028 510.00 Put (MSFT280121P00510000)
option OPRA

EOD

Sep 25, 2026

59.35-9.265%(-6.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	59.3000	59.3500	59.3000	59.3500	-9.265%	2	2,519	0.000%
2026-09-22	65.6000	65.6000	65.4100	65.4100	-2.256%	161	2,519	-9.265%
2026-09-21	66.9200	66.9200	66.9200	66.9200	+0.480%	1	2,579	-11.312%
2026-09-17	66.6000	66.6000	66.6000	66.6000	-2.760%	2	2,579	-10.886%
2026-09-16	68.4900	68.4900	68.4900	68.4900	+4.405%	8	2,579	-13.345%
2026-09-15	65.2700	65.6000	65.2700	65.6000	+4.044%	2	2,579	-9.527%
2026-09-14	63.0000	63.0500	63.0000	63.0500	-5.259%	2	2,579	-5.868%
2026-09-11	66.5500	66.5500	66.5500	66.5500	-4.231%	2	2,579	-10.819%
2026-09-09	69.5000	69.6400	69.4600	69.4900	+8.156%	6	2,579	-14.592%
2026-08-31	64.2500	64.2500	64.2500	64.2500	+2.784%	1	2,579	-7.626%
2026-08-28	62.6200	62.6200	62.5100	62.5100	-6.352%	3	2,579	-5.055%
2026-08-27	68.6900	68.6900	66.7500	66.7500	-4.232%	2	2,581	-11.086%
2026-08-26	69.7000	69.7000	69.7000	69.7000	-11.548%	1	2,581	-14.849%
2026-08-17	76.5000	79.1500	76.5000	78.8000	+8.690%	44	2,582	-24.683%
2026-08-14	71.2500	72.6000	71.2500	72.5000	+0.485%	1,508	2,575	-18.138%
2026-08-13	72.3000	72.3000	72.1500	72.1500	-1.970%	8	1,088	-17.741%
2026-08-12	73.4500	73.6000	73.4000	73.6000	+3.633%	487	1,080	-19.361%
2026-08-11	71.0200	71.0200	71.0200	71.0200	+2.928%	1	593	-16.432%
2026-08-10	69.1900	69.1900	69.0000	69.0000	-4.300%	2	593	-13.986%
2026-08-07	72.1000	72.1000	72.1000	72.1000	-8.094%	2	592	-17.684%
2026-08-05	76.9500	78.6500	76.9500	78.4500	+5.231%	22	590	-24.347%
2026-08-04	75.8000	75.8000	74.2500	74.5500	-17.369%	352	569	-20.389%
2026-07-31	90.2200	90.2200	90.2200	90.2200	-6.990%	11	236	-34.216%
2026-07-30	97.0000	97.0000	97.0000	97.0000	-31.521%	20	225	-38.814%
2026-07-01	140.3000	141.6500	140.3000	141.6500	+38.263%	10	225	-58.101%
2026-06-02	102.4500	102.4500	102.4500	102.4500	-7.226%	10	235	-42.069%
2026-05-15	110.5000	110.5000	110.4000	110.4300	-7.170%	11	235	-46.256%
2026-05-14	118.9600	118.9600	118.9600	118.9600	-2.492%	1	233	-50.109%
2026-05-13	122.0000	122.0000	122.0000	122.0000	+4.007%	1	233	-51.352%
2026-05-11	117.5000	117.5000	117.3000	117.3000	+3.805%	4	233	-49.403%
2026-05-08	112.0000	113.0000	112.0000	113.0000	+0.893%	3	231	-47.478%
2026-04-21	112.0000	112.0000	112.0000	112.0000	+3.169%	1	228	-47.009%
2026-04-17	108.5600	108.5600	108.5600	108.5600	-9.117%	5	228	-45.330%
2026-04-15	128.3700	128.3700	119.4500	119.4500	-18.224%	9	228	-50.314%
2026-04-13	146.1000	146.1000	144.5100	146.0700	-0.157%	15	228	-59.369%
2026-03-26	146.3000	146.3000	146.3000	146.3000	+13.297%	21	228	-59.433%
2026-03-18	129.1300	129.1300	129.1300	129.1300	+0.608%	2	207	-54.039%
2026-02-19	128.3500	128.3500	128.3500	128.3500	+0.864%	1	209	-53.759%
2026-02-18	127.6500	127.6500	127.2500	127.2500	+11.398%	2	209	-53.360%
2026-02-04	114.2300	114.2300	114.2300	114.2300	+8.121%	1	209	-48.043%
2026-02-02	105.9600	105.9600	105.6500	105.6500	+0.859%	2	209	-43.824%
2026-01-30	103.3600	104.7500	103.3600	104.7500	-2.739%	49	209	-43.341%
2026-01-29	106.5000	108.5000	106.5000	107.7000	+38.789%	21	204	-44.893%
2026-01-28	77.6000	77.6000	77.6000	77.6000	+1.664%	1	204	-23.518%
2026-01-27	76.3300	76.3300	76.3300	76.3300	-7.658%	60	204	-22.246%
2026-01-26	82.4900	82.6600	82.4900	82.6600	-1.712%	2	144	-28.200%
2026-01-23	84.1000	84.1000	84.1000	84.1000	-7.532%	100	144	-29.429%
2026-01-22	94.6600	94.6600	90.9500	90.9500	-5.477%	4	136	-34.744%
2026-01-21	96.2000	96.3500	96.1000	96.2200	+12.145%	4	137	-38.318%
2026-01-16	88.2500	88.2500	85.7900	85.8000	+4.660%	5	137	-30.828%
2026-01-13	82.0000	82.1400	81.8600	81.9800	+7.755%	4	137	-27.604%
2026-01-12	76.0000	76.0800	76.0000	76.0800	+4.837%	2	137	-21.990%
2026-01-07	72.5700	72.5700	72.5700	72.5700	-8.992%	2	137	-18.217%
2026-01-06	79.6000	79.7400	79.6000	79.7400	+9.263%	2	139	-25.571%
2025-12-30	72.9800	72.9800	72.9800	72.9800	-11.087%	21	139	-18.676%
2025-11-25	82.0800	82.0800	82.0800	82.0800	+1.836%	1	139	-27.692%
2025-11-24	80.3500	80.6000	80.3500	80.6000	-3.761%	10	139	-26.365%
2025-11-21	83.2100	83.7500	83.2100	83.7500	+3.767%	22	134	-29.134%
2025-11-20	73.1500	80.7100	73.1500	80.7100	+3.249%	31	133	-26.465%
2025-11-19	74.5200	78.1700	74.5200	78.1700	+4.171%	2	162	-24.076%
2025-11-18	75.8500	76.1000	75.0400	75.0400	+7.770%	39	161	-20.909%
2025-11-14	69.6100	69.6300	69.6000	69.6300	-0.911%	15	156	-14.764%
2025-11-13	66.4000	70.2700	66.4000	70.2700	+3.720%	31	156	-15.540%
2025-11-10	67.7500	67.7500	67.7500	67.7500	-8.421%	1	125	-12.399%
2025-11-07	73.9800	73.9800	73.9800	73.9800	+2.850%	1	125	-19.776%
2025-11-06	72.8600	73.6400	71.9300	71.9300	+7.680%	23	124	-17.489%
2025-11-05	66.7500	66.8000	66.3000	66.8000	+2.769%	42	114	-11.153%
2025-11-04	65.1500	65.1500	64.2600	65.0000	+3.751%	4	72	-8.692%
2025-11-03	62.6500	62.6500	62.6500	62.6500	-2.490%	5	74	-5.267%
2025-10-31	64.2500	64.2500	64.2500	64.2500	+6.692%	5	74	-7.626%
2025-10-30	60.2200	60.2200	60.2200	60.2200	+8.018%	2	69	-1.445%
2025-10-27	55.7500	55.7500	55.7500	55.7500	-5.987%	1	68	+6.457%
2025-10-22	59.3000	59.3000	59.3000	59.3000	-2.467%	7	68	+0.084%
2025-10-20	61.6500	61.6500	60.8000	60.8000	-3.569%	2	75	-2.385%
2025-10-16	63.0500	63.0500	63.0500	63.0500	+2.287%	2	73	-5.868%
2025-10-15	62.2400	62.2400	61.6400	61.6400	-1.408%	3	73	-3.715%
2025-10-13	62.4600	62.5200	62.4600	62.5200	+9.339%	2	70	-5.070%
2025-10-08	56.9200	57.1800	56.9200	57.1800	-1.038%	2	69	+3.795%
2025-10-07	57.7800	57.7800	57.7800	57.7800	+3.548%	1	68	+2.717%
2025-10-06	55.8000	55.8000	55.8000	55.8000	-3.460%	1	68	+6.362%
2025-10-03	57.9000	57.9000	57.8000	57.8000	-3.036%	2	69	+2.682%
2025-10-02	59.6100	59.6100	59.6100	59.6100	+1.154%	1	68	-0.436%
2025-09-30	58.9300	58.9300	58.9300	58.9300	+0.597%	2	67	+0.713%
2025-09-29	58.5800	58.5800	58.5800	58.5800	-2.578%	1	67	+1.314%
2025-09-26	60.0000	60.1300	60.0000	60.1300	-3.792%	2	67	-1.297%
2025-09-25	62.5000	62.5000	62.5000	62.5000	+2.124%	1	67	-5.040%
2025-09-24	61.3300	61.5600	61.1000	61.2000	+3.326%	85	66	-3.023%
2025-09-22	59.5700	59.5700	59.2300	59.2300	-4.112%	3	25	+0.203%
2025-09-17	61.7700	61.7700	61.7700	61.7700	+1.262%	1	24	-3.918%
2025-09-16	61.0000	61.0000	61.0000	61.0000	+4.238%	20	23	-2.705%
2025-09-15	59.0800	59.7700	58.5200	58.5200	0.000%	6	3	+1.418%