Dark

MSFT20280121P525
MSFT Jan 21 2028 525.00 Put (MSFT280121P00525000)
option OPRA

EOD

Sep 29, 2026

69.50+0.260%(+0.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	69.4100	69.5000	69.0300	69.5000	+0.260%	7	203	0.000%
2026-09-28	70.1700	70.1700	69.3200	69.3200	-8.161%	2	202	+0.260%
2026-09-24	75.4800	75.4800	75.4800	75.4800	+3.143%	1	203	-7.923%
2026-09-23	72.7000	73.1800	72.6500	73.1800	-2.401%	3	202	-5.029%
2026-09-22	74.5800	74.9800	74.5800	74.9800	+0.187%	52	200	-7.309%
2026-09-18	74.8400	74.8400	74.8400	74.8400	-3.057%	1	206	-7.135%
2026-09-16	77.3000	77.3000	77.2000	77.2000	+5.321%	2	207	-9.974%
2026-09-15	72.6700	73.3000	72.6700	73.3000	+5.437%	2	205	-5.184%
2026-09-14	70.9000	71.3600	69.2800	69.5200	-8.946%	23	204	-0.029%
2026-09-11	76.3500	76.3500	76.3500	76.3500	+10.348%	2	213	-8.972%
2026-09-03	70.5000	70.5000	69.1900	69.1900	-6.815%	4	211	+0.448%
2026-09-01	73.4500	74.2500	73.4500	74.2500	-3.883%	8	211	-6.397%
2026-08-27	75.5000	77.2500	75.5000	77.2500	-1.088%	19	212	-10.032%
2026-08-26	78.0500	78.1000	78.0500	78.1000	-11.851%	12	219	-11.012%
2026-08-17	85.2000	88.6000	85.2000	88.6000	+10.268%	16	219	-21.558%
2026-08-13	80.4500	80.4500	80.2500	80.3500	-1.193%	9	225	-13.503%
2026-08-12	81.3200	81.3200	81.3200	81.3200	+1.777%	1	216	-14.535%
2026-08-11	79.6500	79.9000	79.6500	79.9000	-6.440%	3	216	-13.016%
2026-08-05	85.4000	85.4000	85.4000	85.4000	+3.553%	20	213	-18.618%
2026-08-04	82.5600	82.5600	82.4700	82.4700	-44.209%	3	194	-15.727%
2026-07-16	147.8200	147.8200	147.8200	147.8200	-3.982%	19	193	-52.983%
2026-07-14	153.9500	153.9500	153.9500	153.9500	-7.371%	1	174	-54.855%
2026-06-29	166.2000	166.2000	166.2000	166.2000	+10.889%	2	174	-58.183%
2026-06-12	149.8800	149.8800	149.8800	149.8800	+32.520%	1	173	-53.630%
2026-06-02	113.1000	113.1000	113.1000	113.1000	-8.123%	1	172	-38.550%
2026-05-21	123.1000	123.1000	123.1000	123.1000	-6.919%	1	173	-43.542%
2026-04-30	135.0000	135.0800	132.2500	132.2500	+8.687%	15	172	-47.448%
2026-04-29	121.6800	121.6800	121.6800	121.6800	-2.812%	9	166	-42.883%
2026-04-24	125.2000	125.2000	125.2000	125.2000	-0.358%	10	166	-44.489%
2026-04-23	125.6500	125.6500	125.6500	125.6500	-12.347%	1	166	-44.688%
2026-04-14	143.3500	143.3500	143.3500	143.3500	-8.285%	4	164	-51.517%
2026-04-10	156.3000	156.3000	156.3000	156.3000	-1.822%	1	168	-55.534%
2026-04-09	159.2000	159.2000	159.2000	159.2000	-4.333%	3	167	-56.344%
2026-03-30	166.4100	166.4100	166.4100	166.4100	+6.373%	1	164	-58.236%
2026-03-24	156.6300	156.6300	156.4400	156.4400	+5.824%	2	165	-55.574%
2026-03-23	147.8300	147.8300	147.8300	147.8300	+4.725%	1	165	-52.987%
2026-03-18	141.1600	141.1600	141.1600	141.1600	+0.291%	1	165	-50.765%
2026-03-16	140.7500	140.7500	140.7500	140.7500	+3.760%	1	165	-50.622%
2026-03-11	135.6500	135.6500	135.6500	135.6500	+2.108%	1	165	-48.765%
2026-03-09	132.8500	132.8500	132.8500	132.8500	-3.920%	1	164	-47.685%
2026-03-03	138.2700	138.2700	138.2700	138.2700	-1.073%	1	163	-49.736%
2026-02-25	141.4000	141.4000	139.7700	139.7700	-5.305%	35	179	-50.275%
2026-02-24	147.6000	147.6000	147.6000	147.6000	+6.840%	1	179	-52.913%
2026-02-18	136.6400	138.2500	136.6400	138.1500	-2.174%	24	179	-49.692%
2026-02-17	141.2200	141.2200	141.2200	141.2200	+4.926%	35	157	-50.786%
2026-02-12	134.5900	134.5900	134.5900	134.5900	+4.333%	10	159	-48.362%
2026-02-11	129.0000	129.0000	129.0000	129.0000	+0.428%	1	149	-46.124%
2026-02-10	127.9900	128.4500	127.9900	128.4500	-9.935%	15	148	-45.893%
2026-02-05	134.1300	142.6200	132.6400	142.6200	+14.224%	33	133	-51.269%
2026-02-04	124.8600	124.8600	124.8600	124.8600	+0.128%	2	126	-44.338%
2026-02-03	123.4300	124.7000	123.4300	124.7000	+3.194%	40	128	-44.266%
2026-01-29	118.7400	120.8400	118.7400	120.8400	+38.817%	7	88	-42.486%
2026-01-28	87.0500	87.0500	87.0500	87.0500	+1.315%	10	85	-20.161%
2026-01-27	85.9200	85.9200	85.9200	85.9200	-5.789%	1	95	-19.111%
2026-01-26	91.2500	91.2500	91.2000	91.2000	-14.406%	2	95	-23.794%
2026-01-21	105.8900	106.8400	105.8900	106.5500	+13.678%	4	95	-34.772%
2026-01-16	96.6000	96.7200	93.6700	93.7300	-2.456%	4	95	-25.851%
2026-01-15	96.1800	96.3600	96.0700	96.0900	+5.535%	6	95	-27.672%
2026-01-13	90.7600	91.0500	90.5100	91.0500	+5.199%	6	95	-23.668%
2026-01-09	86.5000	86.5500	86.5000	86.5500	+0.698%	2	95	-19.700%
2026-01-08	86.0100	86.0100	85.9500	85.9500	+6.598%	2	95	-19.139%
2026-01-07	80.6300	80.6300	80.6300	80.6300	-8.645%	1	95	-13.804%
2026-01-06	88.2300	88.2600	88.2300	88.2600	+8.441%	2	96	-21.255%
2025-12-26	81.3900	81.3900	81.3900	81.3900	-0.562%	1	96	-14.609%
2025-12-24	81.8700	81.8700	81.6800	81.8500	-7.357%	10	86	-15.089%
2025-12-17	88.3500	88.3500	88.3500	88.3500	-0.057%	1	86	-21.336%
2025-12-04	88.4800	88.4800	88.4000	88.4000	+4.926%	2	85	-21.380%
2025-11-26	84.2500	84.2500	84.2500	84.2500	-9.671%	6	86	-17.507%
2025-11-21	93.2700	93.2700	93.2700	93.2700	+4.212%	10	86	-25.485%
2025-11-20	80.9800	89.5000	80.9800	89.5000	+4.434%	2	76	-22.346%
2025-11-19	85.7000	85.7000	85.7000	85.7000	+4.283%	1	74	-18.903%
2025-11-07	82.1800	82.1800	82.1800	82.1800	+10.427%	1	73	-15.430%
2025-11-05	73.9000	74.4200	73.9000	74.4200	+6.178%	2	72	-6.611%
2025-11-03	69.1600	70.0900	69.1600	70.0900	+0.057%	4	68	-0.842%
2025-10-31	66.5000	70.0500	66.5000	70.0500	+6.491%	16	68	-0.785%
2025-10-30	65.5300	66.9400	65.5300	65.7800	+6.217%	13	68	+5.655%
2025-10-27	61.9300	61.9300	61.9300	61.9300	-8.792%	1	56	+12.223%
2025-10-20	67.9000	67.9000	67.9000	67.9000	-4.326%	50	56	+2.356%
2025-10-14	70.9700	70.9700	70.9700	70.9700	0.000%	6	6	-2.071%