Dark

MSFT20280121P600
MSFT Jan 21 2028 600.00 Put (MSFT280121P00600000)
option OPRA

EOD

Sep 28, 2026

116.48-4.289%(-5.22)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	116.4800	116.4800	116.4800	116.4800	-4.289%	17	795	0.000%
2026-09-04	117.5300	121.7000	117.5300	121.7000	+5.414%	5	810	-4.289%
2026-09-03	115.4500	115.4500	115.4500	115.4500	-1.012%	3	810	+0.892%
2026-08-28	116.6300	116.6300	116.6300	116.6300	-8.890%	1	813	-0.129%
2026-08-14	128.0100	128.0100	128.0100	128.0100	+0.439%	2	813	-9.007%
2026-08-13	127.4500	127.4500	127.4500	127.4500	-2.524%	1	812	-8.607%
2026-08-12	130.0000	130.7500	130.0000	130.7500	+4.100%	2	811	-10.914%
2026-08-11	126.3500	126.3500	124.7500	125.6000	+1.087%	429	812	-7.261%
2026-08-10	124.2500	124.2500	124.2500	124.2500	-1.615%	1	1,173	-6.254%
2026-08-07	126.2900	126.2900	126.2900	126.2900	-3.337%	1	1,173	-7.768%
2026-08-06	130.7500	133.1500	130.6500	130.6500	+0.500%	76	1,174	-10.846%
2026-08-05	130.0000	130.0000	130.0000	130.0000	+0.347%	1	1,246	-10.400%
2026-08-04	129.7100	130.5200	129.5100	129.5500	-4.876%	14	1,247	-10.089%
2026-08-03	136.0000	137.2500	136.0000	136.1900	-9.987%	15	1,248	-14.472%
2026-07-31	154.0000	159.0000	151.3000	151.3000	-4.241%	9	1,243	-23.014%
2026-07-30	165.0000	165.0000	156.0000	158.0000	-27.699%	7	1,241	-26.278%
2026-07-24	218.5300	218.5300	218.5300	218.5300	+5.708%	1	1,241	-46.698%
2026-07-21	206.7300	206.7300	206.7300	206.7300	+0.423%	1	1,240	-43.656%
2026-07-16	205.8600	205.8600	205.8600	205.8600	-7.872%	1	1,239	-43.418%
2026-07-09	223.4500	223.4500	223.4500	223.4500	+6.405%	1	1,240	-47.872%
2026-07-07	210.0000	210.0000	210.0000	210.0000	-4.284%	1	1,239	-44.533%
2026-07-01	219.4000	219.4000	219.4000	219.4000	-4.741%	1	1,239	-46.910%
2026-06-30	230.2600	230.3200	230.2600	230.3200	-1.307%	2	1,241	-49.427%
2026-06-29	233.3700	233.3700	233.3700	233.3700	+2.333%	1	1,240	-50.088%
2026-06-23	228.6000	228.8500	228.0500	228.0500	+2.104%	15	1,239	-48.923%
2026-06-17	217.3300	223.7500	217.3300	223.3500	+5.279%	127	1,108	-47.849%
2026-06-16	212.2300	212.2300	212.1500	212.1500	-0.878%	2	1,108	-45.095%
2026-06-12	215.9000	215.9000	214.0300	214.0300	+17.858%	11	1,109	-45.578%
2026-06-03	181.3500	181.6000	181.3500	181.6000	+17.442%	100	1,099	-35.859%
2026-06-01	154.6300	154.6300	154.6300	154.6300	-4.866%	5	999	-24.672%
2026-05-29	170.9300	170.9300	162.5400	162.5400	-10.584%	6	999	-28.338%
2026-05-21	181.7800	181.7800	181.7800	181.7800	-1.968%	1	1,000	-35.923%
2026-05-20	185.4300	185.4300	185.4300	185.4300	+3.638%	1	1,000	-37.184%
2026-05-19	176.5900	178.9200	175.0600	178.9200	-4.049%	3	997	-34.898%
2026-05-18	187.9300	187.9300	183.7800	186.4700	+2.840%	208	997	-37.534%
2026-05-15	186.4700	186.4700	178.6200	181.3200	-8.898%	914	997	-35.760%
2026-05-14	198.9600	199.0300	198.9600	199.0300	+0.683%	2	428	-41.476%
2026-05-13	197.5400	197.6800	197.5400	197.6800	+0.929%	2	428	-41.076%
2026-05-11	195.3000	195.8600	195.3000	195.8600	+4.258%	2	428	-40.529%
2026-05-01	188.5600	188.5600	187.8600	187.8600	-5.059%	25	427	-37.996%
2026-04-30	192.9700	203.3700	192.9700	197.8700	+8.049%	11	427	-41.133%
2026-04-29	182.2800	183.5300	181.6300	183.1300	+2.233%	299	417	-36.395%
2026-04-28	180.6300	181.2500	179.1300	179.1300	-3.094%	38	267	-34.975%
2026-04-24	187.0500	187.0500	184.8500	184.8500	-2.634%	109	267	-36.987%
2026-04-23	186.6500	190.9000	186.6300	189.8500	+1.324%	88	164	-38.646%
2026-04-16	186.3400	187.3700	186.3400	187.3700	-5.321%	7	16	-37.834%
2026-04-15	197.9000	197.9000	197.9000	197.9000	-4.874%	1	10	-41.142%
2026-04-14	208.0400	208.0400	208.0400	208.0400	-7.743%	4	9	-44.011%
2026-03-26	225.5000	225.5000	225.5000	225.5000	-0.442%	1	10	-48.346%
2026-03-25	226.5000	226.5000	226.5000	226.5000	+0.426%	1	21	-48.574%
2026-03-24	225.9800	225.9800	225.5400	225.5400	+6.116%	16	22	-48.355%
2026-03-19	212.5000	212.5400	212.5000	212.5400	+9.286%	10	193	-45.196%
2026-03-06	194.4800	194.4800	194.4800	194.4800	-1.354%	2	220	-40.107%
2026-03-05	197.1500	197.1500	197.1500	197.1500	-1.316%	2	222	-40.918%
2026-03-03	199.7800	199.7800	199.7800	199.7800	-3.744%	1	224	-41.696%
2026-02-27	207.5500	207.5500	207.5500	207.5500	+3.346%	5	224	-43.879%
2026-02-26	201.5000	201.5000	200.8300	200.8300	-0.707%	5	224	-42.001%
2026-02-25	202.2600	202.2600	202.2600	202.2600	-5.065%	1	219	-42.411%
2026-02-24	213.0500	213.0500	213.0500	213.0500	-0.476%	1	219	-45.327%
2026-02-23	214.0700	214.0700	214.0700	214.0700	+4.424%	1	219	-45.588%
2026-02-20	205.2000	205.2000	205.0000	205.0000	+1.235%	10	219	-43.180%
2026-02-19	201.9000	202.5000	201.9000	202.5000	-0.808%	6	219	-42.479%
2026-02-17	204.1500	204.1500	204.1500	204.1500	+2.707%	5	220	-42.944%
2026-02-12	199.8000	199.8000	198.7700	198.7700	+4.698%	11	220	-41.400%
2026-02-10	189.6700	189.8600	189.6700	189.8500	+0.386%	35	210	-38.646%
2026-02-09	189.1200	189.1200	189.1200	189.1200	-6.607%	1	210	-38.409%
2026-02-06	204.0500	204.0500	202.4000	202.5000	+5.469%	13	209	-42.479%
2026-02-03	192.5000	192.5000	192.0000	192.0000	+7.359%	8	196	-39.333%
2026-02-02	178.8400	178.8400	178.8400	178.8400	+2.194%	10	204	-34.869%
2026-01-29	179.8500	180.6400	175.0000	175.0000	+27.737%	18	196	-33.440%
2026-01-28	137.0000	137.0000	137.0000	137.0000	+0.869%	7	184	-14.978%
2026-01-27	135.8200	135.8200	135.8200	135.8200	-9.441%	1	182	-14.239%
2026-01-16	149.9800	149.9800	149.9800	149.9800	-1.166%	1	182	-22.336%
2026-01-15	151.5500	151.7500	151.5500	151.7500	+12.901%	10	182	-23.242%
2026-01-12	134.5500	134.5500	134.4100	134.4100	-1.024%	2	177	-13.340%
2026-01-08	135.4000	135.8000	135.4000	135.8000	+4.261%	3	176	-14.227%
2025-12-31	130.2500	130.2500	130.2500	130.2500	+0.185%	3	178	-10.572%
2025-12-23	129.7800	130.1200	129.7600	130.0100	-6.042%	41	178	-10.407%
2025-12-17	138.3700	138.3700	138.3700	138.3700	-1.129%	1	137	-15.820%
2025-12-15	139.9300	139.9500	139.9300	139.9500	+2.153%	10	136	-16.770%
2025-12-05	137.0000	137.0000	137.0000	137.0000	-0.725%	2	126	-14.978%
2025-12-04	138.0000	138.0000	138.0000	138.0000	+6.097%	3	128	-15.594%
2025-12-01	129.4600	130.0700	129.4600	130.0700	-10.297%	3	125	-10.448%
2025-11-21	145.0000	145.0000	145.0000	145.0000	+6.956%	1	126	-19.669%
2025-11-20	135.5700	135.5700	135.5700	135.5700	+2.549%	1	127	-14.081%
2025-11-19	132.2000	132.3700	132.2000	132.2000	+1.731%	3	127	-11.891%
2025-11-18	129.9500	129.9500	129.9500	129.9500	+2.508%	1	127	-10.366%
2025-11-07	126.7700	126.7700	126.7700	126.7700	+1.294%	1	127	-8.117%
2025-11-06	125.1500	125.1500	125.1500	125.1500	+8.571%	2	126	-6.928%
2025-11-04	116.0500	116.5500	115.2400	115.2700	+1.919%	13	126	+1.050%
2025-11-03	110.4500	113.1000	110.4500	113.1000	+1.018%	20	104	+2.989%
2025-10-31	112.9500	113.5200	111.9500	111.9600	+3.580%	166	104	+4.037%
2025-10-30	108.0900	108.0900	108.0900	108.0900	+6.766%	1	83	+7.762%
2025-10-29	100.7500	101.4300	100.5300	101.2400	+2.263%	5	82	+15.053%
2025-10-28	99.0000	99.0000	99.0000	99.0000	-7.830%	4	77	+17.657%
2025-10-03	106.0800	107.4100	105.8500	107.4100	-1.459%	6	74	+8.444%
2025-10-01	107.6000	110.0300	107.6000	109.0000	+1.765%	5	71	+6.862%
2025-09-30	107.7300	107.7300	106.5000	107.1100	+0.056%	17	70	+8.748%
2025-09-29	107.0400	107.0500	107.0400	107.0500	-4.471%	52	54	+8.809%
2025-09-26	112.0600	112.0600	112.0600	112.0600	0.000%	2	2	+3.944%