Dark

MSFT20280121P520
MSFT Jan 21 2028 520.00 Put (MSFT280121P00520000)
option OPRA

EOD

Sep 29, 2026

66.60-2.418%(-1.65)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	66.8200	66.8200	66.6000	66.6000	-2.418%	60	732	0.000%
2026-09-28	68.2500	68.2500	68.2500	68.2500	+8.162%	1	732	-2.418%
2026-09-25	63.1000	63.1000	63.1000	63.1000	-10.876%	2	731	+5.547%
2026-09-24	71.7500	71.7500	70.8000	70.8000	+1.944%	2	731	-5.932%
2026-09-23	70.8500	70.8600	69.4500	69.4500	-4.733%	4	729	-4.104%
2026-09-21	72.9000	72.9000	72.9000	72.9000	+3.331%	1	728	-8.642%
2026-09-15	70.7000	70.7000	70.5500	70.5500	+3.143%	3	729	-5.599%
2026-09-14	68.6500	68.6500	68.3000	68.4000	-8.213%	6	727	-2.632%
2026-09-10	74.5000	74.5200	74.5000	74.5200	+8.614%	2	729	-10.628%
2026-09-04	68.3900	68.6100	68.3900	68.6100	+0.015%	2	730	-2.930%
2026-09-03	68.6000	68.6000	68.6000	68.6000	-4.150%	1	730	-2.915%
2026-09-01	73.0000	73.0000	71.3500	71.5700	-6.444%	9	730	-6.944%
2026-08-27	76.5000	76.5000	76.5000	76.5000	0.000%	1	730	-12.941%
2026-08-26	76.2500	76.5000	76.2500	76.5000	-1.481%	4	729	-12.941%
2026-08-14	77.0500	77.7500	77.0500	77.6500	+0.129%	9	725	-14.231%
2026-08-13	79.2500	79.2500	77.5000	77.5500	-2.820%	14	720	-14.120%
2026-08-12	79.8000	79.8500	79.8000	79.8000	+7.692%	7	715	-16.541%
2026-08-10	74.1000	74.1000	74.1000	74.1000	-3.453%	2	712	-10.121%
2026-08-07	78.0500	78.0500	76.7500	76.7500	-4.182%	7	710	-13.225%
2026-08-06	80.1000	80.1000	80.1000	80.1000	-0.125%	1	716	-16.854%
2026-08-04	80.4500	80.5000	80.2000	80.2000	-2.835%	83	717	-16.958%
2026-08-03	81.8700	82.5400	81.8700	82.5400	-12.978%	225	712	-19.312%
2026-07-31	94.6600	94.8500	94.6600	94.8500	-8.313%	7	567	-29.784%
2026-07-30	103.4500	103.4500	103.4500	103.4500	-30.290%	20	568	-35.621%
2026-07-14	148.4000	148.4000	148.4000	148.4000	+3.113%	1	588	-55.121%
2026-07-13	144.4200	144.4200	143.9200	143.9200	-1.106%	2	588	-53.724%
2026-07-06	145.5200	145.5300	145.5200	145.5300	+32.060%	2	590	-54.236%
2026-06-02	109.8400	110.2000	109.8400	110.2000	-6.412%	141	589	-39.564%
2026-05-18	117.7500	117.7500	117.7500	117.7500	-5.422%	1	487	-43.439%
2026-05-11	124.5000	124.5000	124.5000	124.5000	-1.837%	6	487	-46.506%
2026-04-15	126.8300	126.8300	126.8300	126.8300	-21.758%	2	481	-47.489%
2026-03-30	163.0000	163.0000	162.1000	162.1000	+13.667%	2	479	-58.914%
2026-03-23	142.6100	142.6100	142.6100	142.6100	+6.409%	1	481	-53.299%
2026-02-18	134.0200	134.0200	134.0200	134.0200	+8.290%	1	482	-50.306%
2026-02-03	123.7600	123.7600	123.7600	123.7600	+8.371%	2	483	-46.186%
2026-02-02	112.2000	114.2000	112.2000	114.2000	-1.915%	3	481	-41.681%
2026-01-29	112.3500	116.4300	112.3500	116.4300	+41.608%	6	481	-42.798%
2026-01-27	82.2200	82.2200	82.2200	82.2200	-6.949%	1	475	-18.998%
2026-01-26	88.2100	88.3600	88.2100	88.3600	-1.483%	2	476	-24.627%
2026-01-23	88.5500	89.6900	88.5500	89.6900	-14.180%	8	477	-25.744%
2026-01-21	102.7000	104.5100	102.7000	104.5100	+11.644%	3	483	-36.274%
2026-01-16	93.5400	93.6100	93.5400	93.6100	+0.623%	2	481	-28.854%
2026-01-15	93.0500	93.8000	92.9500	93.0300	+7.264%	10	481	-28.410%
2026-01-13	87.8100	87.9400	86.5000	86.7300	+3.620%	6	479	-23.210%
2026-01-09	84.5200	84.5200	83.4000	83.7000	-2.448%	74	479	-20.430%
2026-01-06	85.8900	85.8900	85.8000	85.8000	+9.803%	2	481	-22.378%
2025-12-30	78.1400	78.1400	78.1400	78.1400	-8.608%	1	481	-14.768%
2025-12-17	85.5400	85.5400	85.5000	85.5000	+3.136%	2	482	-22.105%
2025-12-03	85.4400	85.4400	82.9000	82.9000	+3.963%	8	484	-19.662%
2025-12-01	79.6400	79.8200	79.6400	79.7400	-1.495%	7	490	-16.479%
2025-11-26	80.9500	80.9500	80.9500	80.9500	-9.147%	6	481	-17.727%
2025-11-21	92.2000	92.2000	88.5000	89.1000	+7.544%	4	481	-25.253%
2025-11-19	83.0200	84.2500	82.8500	82.8500	-0.648%	407	481	-19.614%
2025-11-18	80.6800	83.3900	80.6800	83.3900	+14.515%	2	75	-20.134%
2025-11-17	72.8200	72.8200	72.8200	72.8200	-0.383%	1	74	-8.542%
2025-11-14	72.7500	73.1000	72.7500	73.1000	+2.481%	3	73	-8.892%
2025-11-13	71.3300	71.3300	71.3300	71.3300	-3.725%	1	74	-6.631%
2025-11-12	74.0900	74.0900	74.0900	74.0900	+3.478%	1	73	-10.109%
2025-11-11	71.6000	71.6000	71.6000	71.6000	-2.159%	1	73	-6.983%
2025-11-10	74.6500	75.3700	73.1800	73.1800	-4.290%	4	72	-8.992%
2025-11-06	76.4600	76.4600	76.4600	76.4600	+6.937%	1	70	-12.896%
2025-11-05	69.1000	71.5000	69.1000	71.5000	+2.392%	10	70	-6.853%
2025-11-04	71.0800	71.5700	69.1000	69.8300	+2.601%	12	77	-4.626%
2025-11-03	65.5300	68.0600	65.5300	68.0600	+0.015%	12	60	-2.145%
2025-10-31	67.1500	69.3000	67.1500	68.0500	+5.504%	42	60	-2.131%
2025-10-30	62.4000	65.3000	62.4000	64.5000	+11.015%	15	44	+3.256%
2025-10-28	53.9900	59.3700	53.9900	58.1000	-4.046%	28	33	+14.630%
2025-10-27	60.5500	60.5500	60.5500	60.5500	-6.168%	1	42	+9.992%
2025-10-23	64.5300	64.5300	64.5300	64.5300	-1.736%	1	42	+3.208%
2025-10-21	65.6700	65.6700	65.6700	65.6700	+0.628%	1	42	+1.416%
2025-10-20	65.2600	65.2600	65.2600	65.2600	-3.746%	1	42	+2.053%
2025-10-17	67.8000	67.8000	67.8000	67.8000	-4.007%	1	42	-1.770%
2025-10-16	68.4000	70.6300	68.4000	70.6300	+5.544%	3	42	-5.706%
2025-10-15	66.9200	66.9200	66.9200	66.9200	-2.135%	1	42	-0.478%
2025-10-14	68.7900	68.7900	68.3800	68.3800	+1.832%	2	42	-2.603%
2025-10-13	67.1500	67.1500	67.1500	67.1500	+0.149%	1	41	-0.819%
2025-10-10	67.0500	67.0500	67.0500	67.0500	+6.734%	1	41	-0.671%
2025-10-09	62.5700	62.8500	62.5700	62.8200	+1.733%	27	41	+6.017%
2025-10-08	61.3400	61.7500	61.3400	61.7500	-0.676%	2	25	+7.854%
2025-10-07	61.0000	62.1700	61.0000	62.1700	+4.840%	13	23	+7.126%
2025-10-06	60.9000	60.9000	59.3000	59.3000	-6.304%	2	13	+12.310%
2025-10-03	62.2500	63.3600	62.2500	63.2900	-0.284%	5	13	+5.230%
2025-10-02	63.4700	63.4700	63.4700	63.4700	+0.189%	1	10	+4.931%
2025-10-01	63.3500	63.3500	63.3500	63.3500	-0.549%	1	9	+5.130%
2025-09-30	63.7000	63.7000	63.7000	63.7000	-0.469%	1	8	+4.553%
2025-09-29	63.2500	64.0000	63.2500	64.0000	-4.449%	2	8	+4.062%
2025-09-24	66.9800	66.9800	66.9800	66.9800	+2.573%	1	7	-0.567%
2025-09-23	65.3000	65.3000	65.3000	65.3000	+3.865%	1	6	+1.991%
2025-09-22	62.8700	62.8700	62.8700	62.8700	+0.592%	1	6	+5.933%
2025-09-19	64.1200	64.6000	62.5000	62.5000	-4.726%	6	5	+6.560%
2025-09-18	65.6000	65.6000	65.6000	65.6000	+2.372%	1	3	+1.524%
2025-09-16	64.0800	64.0800	64.0800	64.0800	+0.755%	1	2	+3.933%
2025-09-15	63.6000	63.6000	63.6000	63.6000	0.000%	1	1	+4.717%