Dark

MSFT20280121P530
MSFT Jan 21 2028 530.00 Put (MSFT280121P00530000)
option OPRA

EOD

Sep 29, 2026

72.60+6.296%(+4.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	72.0000	72.6000	71.6400	72.6000	+6.296%	20	174	0.000%
2026-09-25	68.3000	68.3000	68.3000	68.3000	-10.485%	1	184	+6.296%
2026-09-22	76.3000	76.3000	76.3000	76.3000	-1.447%	2	184	-4.849%
2026-09-21	77.4900	77.4900	77.4200	77.4200	-3.346%	2	182	-6.226%
2026-09-16	80.1000	80.1000	80.1000	80.1000	+2.890%	1	183	-9.363%
2026-09-15	76.0500	77.8500	75.8000	77.8500	+5.203%	7	182	-6.744%
2026-09-14	74.0000	74.0000	74.0000	74.0000	-9.425%	1	181	-1.892%
2026-09-10	81.0200	81.7000	81.0200	81.7000	+1.051%	12	180	-11.138%
2026-08-26	80.8500	80.8500	80.8500	80.8500	+0.685%	3	179	-10.204%
2026-08-11	82.4500	82.7500	80.3000	80.3000	-1.169%	4	176	-9.589%
2026-08-10	81.2500	81.2500	81.2500	81.2500	-2.927%	1	176	-10.646%
2026-08-07	83.7000	83.7000	83.7000	83.7000	-8.684%	2	176	-13.262%
2026-08-04	91.6600	91.6600	91.6600	91.6600	-9.695%	1	176	-20.794%
2026-07-31	101.5000	101.5000	101.5000	101.5000	-2.694%	1	176	-28.473%
2026-07-30	114.0000	114.0000	104.3100	104.3100	-31.262%	8	175	-30.400%
2026-07-13	151.8800	151.8800	151.7500	151.7500	+30.650%	2	174	-52.158%
2026-06-02	116.1500	116.1500	116.1500	116.1500	-0.138%	46	174	-37.495%
2026-05-29	114.0000	116.3100	114.0000	116.3100	-5.401%	10	138	-37.581%
2026-05-28	124.3700	124.3700	122.9500	122.9500	-1.797%	10	146	-40.952%
2026-05-19	123.2500	125.2000	123.2500	125.2000	+1.377%	8	149	-42.013%
2026-05-15	124.7100	127.0000	123.5000	123.5000	-3.061%	11	149	-41.215%
2026-04-16	128.3000	128.3000	127.4000	127.4000	-3.922%	10	146	-43.014%
2026-04-15	132.6000	132.6000	132.6000	132.6000	-20.789%	1	146	-45.249%
2026-03-26	166.9500	169.0000	166.9500	167.4000	+7.342%	31	146	-56.631%
2026-03-24	155.9500	155.9500	155.9500	155.9500	+7.752%	1	116	-53.447%
2026-03-13	144.7300	144.7300	144.7300	144.7300	+0.703%	1	115	-49.838%
2026-02-25	146.0000	146.0000	143.7200	143.7200	-6.706%	45	127	-49.485%
2026-02-23	154.0500	154.0500	154.0500	154.0500	+8.463%	1	127	-52.872%
2026-02-18	142.0300	142.0300	142.0300	142.0300	-2.062%	4	126	-48.884%
2026-02-17	145.0200	145.0200	145.0200	145.0200	+0.898%	35	130	-49.938%
2026-02-06	143.7300	143.7300	143.7300	143.7300	+11.194%	4	95	-49.489%
2026-02-03	129.2200	129.2600	129.2200	129.2600	+34.941%	5	91	-43.834%
2026-01-23	95.7900	95.7900	95.7900	95.7900	-12.481%	4	91	-24.209%
2026-01-21	109.3000	109.4500	109.3000	109.4500	+9.406%	2	91	-33.668%
2026-01-16	99.9700	100.0400	99.9700	100.0400	-0.160%	2	90	-27.429%
2026-01-15	99.3400	100.2000	99.3400	100.2000	-0.060%	4	90	-27.545%
2026-01-14	100.1900	100.2600	100.1900	100.2600	+5.127%	2	90	-27.588%
2026-01-13	94.0600	95.3700	92.4000	95.3700	+7.097%	8	90	-23.875%
2026-01-08	89.0000	89.0500	89.0000	89.0500	-1.678%	2	90	-18.473%
2025-12-05	90.5700	90.5700	90.5700	90.5700	-0.876%	3	90	-19.841%
2025-12-04	91.3700	91.3700	91.3700	91.3700	+3.150%	1	87	-20.543%
2025-12-03	91.1800	91.1800	88.5800	88.5800	+5.452%	8	88	-18.040%
2025-11-28	84.0000	84.0000	84.0000	84.0000	-3.780%	2	87	-13.571%
2025-11-26	87.3000	87.3000	87.3000	87.3000	+1.264%	42	47	-16.838%
2025-11-18	88.9500	88.9500	86.2100	86.2100	+10.881%	7	47	-15.787%
2025-11-17	77.7500	77.7500	77.7500	77.7500	-0.448%	1	47	-6.624%
2025-11-14	78.1000	78.1000	78.1000	78.1000	+2.453%	1	46	-7.042%
2025-11-13	76.2300	76.2300	76.2300	76.2300	-3.677%	1	45	-4.762%
2025-11-12	79.1400	79.1400	79.1400	79.1400	+3.383%	1	44	-8.264%
2025-11-11	76.5500	76.5500	76.5500	76.5500	-5.013%	1	44	-5.160%
2025-11-10	79.7500	80.5900	79.7500	80.5900	-1.310%	2	43	-9.914%
2025-11-06	82.6600	82.6700	81.6600	81.6600	+8.345%	3	42	-11.095%
2025-11-05	75.3700	75.3700	75.3700	75.3700	+1.989%	1	42	-3.675%
2025-11-04	73.9000	73.9000	73.9000	73.9000	+2.114%	1	41	-1.759%
2025-11-03	72.3700	72.3700	72.3700	72.3700	-0.686%	1	39	+0.318%
2025-10-31	73.9300	73.9300	72.8700	72.8700	+7.956%	2	39	-0.371%
2025-10-30	67.7200	67.7200	67.5000	67.5000	+3.846%	4	37	+7.556%
2025-10-29	64.8200	65.0000	64.8200	65.0000	+2.930%	2	33	+11.692%
2025-10-28	60.0500	63.1500	60.0500	63.1500	-10.324%	18	33	+14.964%
2025-10-21	70.4200	70.4200	70.4200	70.4200	+0.614%	1	22	+3.096%
2025-10-20	69.9900	69.9900	69.9900	69.9900	-3.595%	1	21	+3.729%
2025-10-17	72.6000	72.6000	72.6000	72.6000	-4.158%	1	20	0.000%
2025-10-16	73.2000	75.7500	73.2000	75.7500	+5.619%	3	19	-4.158%
2025-10-15	71.7200	71.7200	71.7200	71.7200	-2.382%	1	20	+1.227%
2025-10-14	73.6700	73.6700	73.4700	73.4700	+2.212%	14	19	-1.184%
2025-10-13	71.9500	71.9500	71.5700	71.8800	+0.111%	15	31	+1.002%
2025-10-10	67.7400	71.8000	67.7400	71.8000	+7.727%	2	25	+1.114%
2025-10-09	67.1800	67.1800	66.6500	66.6500	+1.678%	2	23	+8.927%
2025-10-07	65.5500	65.5500	65.5500	65.5500	+2.135%	1	21	+10.755%
2025-10-06	63.9000	64.2700	63.9000	64.1800	-5.562%	10	20	+13.119%
2025-10-03	67.9600	67.9600	67.9600	67.9600	-0.264%	1	24	+6.828%
2025-10-02	68.1400	68.1400	68.1400	68.1400	+0.206%	1	23	+6.545%
2025-10-01	68.0000	68.0000	68.0000	68.0000	-0.585%	1	22	+6.765%
2025-09-30	68.4000	68.4000	68.4000	68.4000	-0.509%	1	21	+6.140%
2025-09-29	68.7500	68.7500	68.7500	68.7500	-2.551%	1	20	+5.600%
2025-09-24	70.2700	70.6600	70.2700	70.5500	+0.714%	22	19	+2.906%
2025-09-23	70.0500	70.0500	70.0500	70.0500	+3.747%	1	8	+3.640%
2025-09-22	67.5200	67.5200	67.5200	67.5200	-1.889%	1	7	+7.524%
2025-09-19	68.8200	68.8200	68.8200	68.8200	-2.217%	1	6	+5.493%
2025-09-18	70.3800	70.3800	70.3800	70.3800	-2.250%	1	5	+3.154%
2025-09-17	71.8400	72.0000	71.8400	72.0000	+4.621%	2	4	+0.833%
2025-09-16	68.8200	68.8200	68.8200	68.8200	+0.761%	1	2	+5.493%
2025-09-15	68.3000	68.3000	68.3000	68.3000	0.000%	1	1	+6.296%