Dark

MSFT20270115P230
MSFT Jan 15 2027 230.00 Put (MSFT270115P00230000)
option OPRA

EOD

Sep 25, 2026

0.0900-10.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1100	0.0900	0.0900	-10.000%	3	710	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	709	-10.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	-15.385%	1	709	-18.182%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+8.333%	1	709	-30.769%
2026-09-10	0.1200	0.1200	0.1200	0.1200	+9.091%	1	708	-25.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	1	709	-18.182%
2026-09-08	0.1000	0.1100	0.1000	0.1100	-15.385%	2	709	-18.182%
2026-09-04	0.1100	0.1300	0.1100	0.1300	+8.333%	21	728	-30.769%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+9.091%	3	728	-25.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-38.889%	1	729	-18.182%
2026-09-01	0.1300	0.1800	0.1300	0.1800	+20.000%	2	728	-50.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-11.765%	2	728	-40.000%
2026-08-28	0.1400	0.1700	0.1400	0.1700	+13.333%	2	728	-47.059%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-16.667%	1	727	-40.000%
2026-08-25	0.1800	0.1800	0.1800	0.1800	+5.882%	1	726	-50.000%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+13.333%	1	726	-47.059%
2026-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	726	-40.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+50.000%	1	726	-40.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-28.571%	7	726	-10.000%
2026-08-14	0.1400	0.1400	0.1400	0.1400	-44.000%	1	725	-35.714%
2026-08-10	0.2900	0.2900	0.2500	0.2500	0.000%	21	725	-64.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	+25.000%	1	716	-64.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-35.484%	10	717	-55.000%
2026-08-03	0.4100	0.4100	0.3000	0.3100	-6.061%	5	726	-70.968%
2026-07-31	0.4500	0.4500	0.3300	0.3300	-8.333%	5	725	-72.727%
2026-07-30	0.3600	0.3800	0.3000	0.3600	-52.000%	16	726	-75.000%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-29.245%	11	730	-88.000%
2026-07-24	1.0800	1.0800	1.0600	1.0600	+0.952%	2	722	-91.509%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+1.942%	10	722	-91.429%
2026-07-16	1.0000	1.0300	1.0000	1.0300	-11.207%	11	712	-91.262%
2026-07-15	1.1700	1.1700	1.1600	1.1600	-22.667%	2	702	-92.241%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+2.740%	1	703	-94.000%
2026-07-08	1.4500	1.4600	1.4500	1.4600	+0.690%	20	702	-93.836%
2026-07-07	1.3500	1.4500	1.3100	1.4500	-0.685%	81	716	-93.793%
2026-07-02	1.4500	1.4600	1.4500	1.4600	-10.429%	26	729	-93.836%
2026-07-01	1.7300	1.7300	1.6300	1.6300	-20.874%	11	729	-94.479%
2026-06-29	2.0600	2.0600	2.0600	2.0600	+5.641%	2	728	-95.631%
2026-06-26	2.3500	2.3500	1.9500	1.9500	-29.091%	142	726	-95.385%
2026-06-25	2.1500	2.7500	2.1500	2.7500	+49.457%	43	727	-96.727%
2026-06-24	1.6100	1.8400	1.6100	1.8400	-2.646%	60	712	-95.109%
2026-06-22	1.8000	1.8900	1.8000	1.8900	+21.154%	41	682	-95.238%
2026-06-18	1.6000	1.6000	1.5000	1.5600	+13.043%	14	649	-94.231%
2026-06-17	1.3000	1.3800	1.3000	1.3800	+24.324%	19	649	-93.478%
2026-06-15	1.1400	1.1500	1.1100	1.1100	-25.000%	6	649	-91.892%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+12.121%	1	646	-93.919%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+30.693%	1	645	-93.182%
2026-06-08	1.0600	1.0600	1.0100	1.0100	+6.316%	29	645	-91.089%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+3.261%	1	639	-90.526%
2026-06-04	0.9100	0.9200	0.9100	0.9200	-9.804%	20	640	-90.217%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+67.213%	1	630	-91.176%
2026-06-01	0.7000	0.7000	0.6100	0.6100	-34.409%	12	629	-85.246%
2026-05-29	0.9300	0.9300	0.9300	0.9300	-16.216%	25	637	-90.323%
2026-05-28	1.1100	1.1100	1.1100	1.1100	+1.835%	10	637	-91.892%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+1.869%	5	637	-91.743%
2026-05-21	1.0700	1.0700	1.0700	1.0700	0.000%	4	632	-91.589%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-15.748%	1	632	-91.589%
2026-05-15	1.2700	1.2700	1.2700	1.2700	+1.600%	1	631	-92.913%
2026-05-11	1.2200	1.2500	1.2200	1.2500	+8.696%	8	630	-92.800%
2026-05-08	1.1900	1.1900	1.1500	1.1500	-6.504%	2	622	-92.174%
2026-05-06	1.2700	1.2700	1.1700	1.2300	+5.128%	46	622	-92.683%
2026-05-05	1.1700	1.1700	1.1700	1.1700	-11.364%	4	616	-92.308%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-5.036%	3	612	-93.182%
2026-04-28	1.3700	1.3900	1.2800	1.3900	+2.206%	45	609	-93.525%
2026-04-23	1.4900	1.4900	1.3600	1.3600	+19.298%	2	612	-93.382%
2026-04-22	1.1400	1.1400	1.1400	1.1400	-13.636%	5	609	-92.105%
2026-04-20	1.5100	1.5100	1.3200	1.3200	-0.752%	3	614	-93.182%
2026-04-17	1.3300	1.3300	1.3300	1.3300	-14.744%	2	614	-93.233%
2026-04-16	1.4800	1.5700	1.4800	1.5600	-10.857%	8	612	-94.231%
2026-04-15	2.1000	2.1000	1.6900	1.7500	-25.847%	120	613	-94.857%
2026-04-14	2.4000	2.4200	2.3000	2.3600	-12.593%	17	653	-96.186%
2026-04-13	2.8100	2.8300	2.7000	2.7000	-2.527%	29	654	-96.667%
2026-04-09	2.8100	3.0000	2.7300	2.7700	-1.423%	71	656	-96.751%
2026-04-08	2.3600	2.8100	2.3600	2.8100	-12.188%	88	657	-96.797%
2026-04-07	3.2000	3.3000	3.2000	3.2000	-7.246%	47	689	-97.188%
2026-04-02	3.4100	3.4500	3.3500	3.4500	-3.090%	47	703	-97.391%
2026-04-01	3.8400	3.8400	3.4600	3.5600	-2.466%	21	703	-97.472%
2026-03-31	4.2300	4.2500	3.6500	3.6500	-24.274%	25	696	-97.534%
2026-03-30	4.4000	4.8800	4.4000	4.8200	0.000%	68	701	-98.133%
2026-03-27	4.8500	5.0000	4.8200	4.8200	+10.805%	34	675	-98.133%
2026-03-26	3.5000	4.3500	3.5000	4.3500	+14.776%	89	673	-97.931%
2026-03-25	3.5000	3.7900	3.4500	3.7900	+3.836%	44	626	-97.625%
2026-03-24	3.4300	3.6500	3.4300	3.6500	+18.123%	73	583	-97.534%
2026-03-23	3.0500	3.2000	2.9300	3.0900	-15.342%	54	570	-97.087%
2026-03-20	3.1900	3.7000	3.0900	3.6500	+27.622%	154	533	-97.534%
2026-03-19	2.8600	2.8600	2.8600	2.8600	+13.043%	1	526	-96.853%
2026-03-18	2.5300	2.5300	2.5300	2.5300	+3.689%	1	526	-96.443%
2026-03-17	2.4400	2.4400	2.4400	2.4400	-5.792%	1	525	-96.311%
2026-03-16	2.5900	2.5900	2.5900	2.5900	-0.385%	1	525	-96.525%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-0.383%	1	525	-96.538%
2026-03-10	2.5900	2.6100	2.5700	2.6100	+4.400%	9	526	-96.552%
2026-03-09	2.9300	2.9300	2.4500	2.5000	+12.108%	64	531	-96.400%
2026-03-04	2.4700	2.4700	2.2300	2.2300	-8.980%	61	562	-95.964%
2026-03-03	3.0000	3.0000	2.4500	2.4500	-13.732%	30	531	-96.327%
2026-02-27	2.8000	2.8600	2.8000	2.8400	+0.709%	64	546	-96.831%
2026-02-25	2.8200	2.8200	2.8200	2.8200	-7.843%	5	536	-96.809%
2026-02-24	2.9100	3.1400	2.8700	3.0600	-2.548%	16	536	-97.059%
2026-02-23	3.0300	3.2000	2.9400	3.1400	+24.603%	130	528	-97.134%
2026-02-20	2.5200	2.5200	2.5200	2.5200	-3.448%	2	499	-96.429%
2026-02-19	2.6100	2.6100	2.6100	2.6100	+6.531%	1	501	-96.552%
2026-02-18	2.4500	2.4500	2.4500	2.4500	-9.259%	1	501	-96.327%
2026-02-17	2.7000	2.7000	2.6800	2.7000	+8.871%	3	500	-96.667%
2026-02-13	2.4800	2.4800	2.4800	2.4800	+0.813%	1	499	-96.371%
2026-02-12	2.3900	2.4600	2.3900	2.4600	+22.388%	6	499	-96.341%
2026-02-10	1.8700	2.0100	1.8700	2.0100	+4.687%	4	493	-95.522%
2026-02-09	2.2500	2.2500	1.9200	1.9200	-26.154%	7	490	-95.313%
2026-02-06	2.6800	2.6800	2.6000	2.6000	+11.588%	8	488	-96.538%
2026-02-05	2.3000	2.4600	2.1500	2.3300	+24.599%	75	484	-96.137%
2026-02-04	1.8400	1.9300	1.7600	1.8700	-5.076%	18	501	-95.187%
2026-02-03	1.5900	1.9700	1.5900	1.9700	+29.605%	107	494	-95.431%
2026-02-02	1.5200	1.5200	1.5200	1.5200	+1.333%	1	590	-94.079%
2026-01-30	1.4000	1.5000	1.4000	1.5000	+6.383%	10	591	-94.000%
2026-01-29	1.4500	1.6900	1.4100	1.4100	+71.951%	154	586	-93.617%
2026-01-27	0.8100	0.8200	0.8100	0.8200	-16.327%	31	507	-89.024%
2026-01-26	0.9800	0.9800	0.9800	0.9800	+3.158%	20	477	-90.816%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-12.037%	5	459	-90.526%
2026-01-22	1.0800	1.0800	1.0800	1.0800	-10.744%	1	456	-91.667%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+8.036%	1	455	-92.562%
2026-01-15	1.1200	1.1200	1.1200	1.1200	+0.901%	3	454	-91.964%
2026-01-14	1.1100	1.1100	1.1100	1.1100	+0.909%	1	451	-91.892%
2026-01-13	1.1000	1.1000	1.1000	1.1000	+3.774%	1	450	-91.818%
2025-12-29	1.0600	1.0600	1.0600	1.0600	-11.667%	1	450	-91.509%
2025-12-19	1.2000	1.2000	1.2000	1.2000	+9.091%	3	449	-92.500%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-17.910%	3	449	-91.818%
2025-12-16	1.3400	1.3400	1.3400	1.3400	+8.943%	9	449	-93.284%
2025-12-09	1.2300	1.2300	1.2300	1.2300	-4.651%	1	440	-92.683%
2025-12-08	1.1600	1.2900	1.1600	1.2900	-16.234%	12	440	-93.023%
2025-11-25	1.5500	1.5500	1.5400	1.5400	-10.465%	2	438	-94.156%
2025-11-21	1.7200	1.7300	1.7100	1.7200	+9.554%	4	439	-94.767%
2025-11-19	1.5700	1.5700	1.5700	1.5700	+26.613%	1	438	-94.268%
2025-11-13	1.2400	1.2400	1.2400	1.2400	+20.388%	10	437	-92.742%
2025-10-30	1.0300	1.0300	1.0300	1.0300	+6.186%	1	432	-91.262%
2025-10-28	0.9700	1.0500	0.9700	0.9700	-9.346%	9	431	-90.722%
2025-10-27	1.0800	1.0800	1.0700	1.0700	-5.310%	20	450	-91.589%
2025-10-24	1.1300	1.1300	1.1300	1.1300	-9.600%	11	450	-92.035%
2025-10-23	1.1800	1.2500	1.1800	1.2500	-0.794%	2	450	-92.800%
2025-10-21	1.2000	1.2700	1.2000	1.2600	-11.268%	8	450	-92.857%
2025-10-14	1.5100	1.5100	1.3600	1.4200	+5.185%	4	450	-93.662%
2025-10-09	1.2800	1.3500	1.2500	1.3500	+11.570%	5	451	-93.333%
2025-10-07	1.2100	1.2100	1.2100	1.2100	-3.968%	2	446	-92.562%
2025-10-03	1.1900	1.2700	1.1400	1.2600	+13.514%	14	446	-92.857%
2025-09-29	1.1100	1.1100	1.1100	1.1100	-5.128%	1	450	-91.892%
2025-09-26	1.1700	1.1700	1.1700	1.1700	-21.477%	2	449	-92.308%
2025-09-02	1.5000	1.5000	1.4900	1.4900	+7.194%	4	447	-93.960%
2025-08-26	1.5000	1.5000	1.3900	1.3900	-2.797%	2	447	-93.525%
2025-08-21	1.4300	1.4300	1.4200	1.4300	+0.704%	20	447	-93.706%
2025-08-19	1.4200	1.4200	1.4200	1.4200	+23.478%	5	437	-93.662%
2025-08-12	1.1500	1.1500	1.1500	1.1500	+18.557%	20	442	-92.174%
2025-07-31	0.9800	1.0700	0.9700	0.9700	-33.562%	17	422	-90.722%
2025-07-18	1.4600	1.4600	1.4600	1.4600	-3.311%	2	422	-93.836%
2025-07-17	1.5100	1.5100	1.5100	1.5100	-7.362%	1	424	-94.040%
2025-07-16	1.6300	1.6300	1.6300	1.6300	-7.910%	2	423	-94.479%
2025-07-08	1.7700	1.7700	1.7700	1.7700	-2.747%	1	421	-94.915%
2025-07-07	1.9200	1.9200	1.8200	1.8200	-14.953%	4	421	-95.055%
2025-07-01	2.1400	2.1400	2.1400	2.1400	-28.667%	1	423	-95.794%
2025-06-06	3.0000	3.0000	3.0000	3.0000	-6.250%	50	423	-97.000%
2025-05-20	3.2200	3.2400	3.2000	3.2000	+1.587%	3	434	-97.188%
2025-05-19	3.0900	3.2400	3.0900	3.1500	-3.077%	5	433	-97.143%
2025-05-16	3.2900	3.3400	3.2000	3.2500	-2.985%	44	432	-97.231%
2025-05-14	3.3900	3.4400	3.3200	3.3500	-0.593%	12	432	-97.313%
2025-05-13	3.4900	3.4900	3.3500	3.3700	-2.319%	32	432	-97.329%
2025-05-12	3.5400	3.5400	3.4500	3.4500	-21.053%	6	432	-97.391%
2025-05-06	4.3700	4.3700	4.3700	4.3700	-19.817%	1	432	-97.941%
2025-04-25	5.7400	5.7400	5.4500	5.4500	-3.880%	6	432	-98.349%
2025-04-24	5.8500	5.8500	5.6700	5.6700	-14.737%	2	432	-98.413%
2025-04-23	6.6000	6.6500	6.6000	6.6500	-24.000%	5	431	-98.647%
2025-04-21	8.3300	8.8400	8.2000	8.7500	+17.608%	7	434	-98.971%
2025-04-16	6.6400	7.4400	6.6400	7.4400	-0.134%	6	437	-98.790%
2025-04-11	7.4500	7.4500	7.4500	7.4500	-8.364%	50	432	-98.792%
2025-04-10	7.8400	8.1300	7.8400	8.1300	-5.903%	4	407	-98.893%
2025-04-08	8.6400	8.6400	8.6400	8.6400	-5.055%	80	411	-98.958%
2025-04-07	8.4100	9.1000	8.4100	9.1000	+21.658%	63	554	-99.011%
2025-04-04	7.3800	7.7100	7.3800	7.4800	+22.623%	46	554	-98.797%
2025-04-03	6.0400	6.1000	5.8300	6.1000	+46.988%	8	572	-98.525%
2025-03-26	4.1500	4.1500	4.1500	4.1500	-7.778%	1	574	-97.831%
2025-03-20	4.5400	4.5400	4.5000	4.5000	-6.054%	4	574	-98.000%
2025-03-19	4.7400	4.7900	4.7400	4.7900	-0.208%	102	573	-98.121%
2025-03-14	4.8900	4.8900	4.8000	4.8000	-15.044%	34	675	-98.125%
2025-03-13	5.4600	5.7200	5.3700	5.6500	+4.824%	8	671	-98.407%
2025-03-12	5.7400	5.7400	5.2000	5.3900	+13.474%	89	671	-98.330%
2025-03-06	4.7700	4.7700	4.7500	4.7500	+9.954%	2	733	-98.105%
2025-03-03	4.2900	4.4100	4.2300	4.3200	-4.000%	8	732	-97.917%
2025-02-28	4.4600	4.5100	4.4600	4.5000	+13.924%	64	728	-98.000%
2025-02-25	3.9500	3.9500	3.9500	3.9500	+25.397%	1	760	-97.722%
2025-02-19	3.1500	3.1500	3.1500	3.1500	-5.970%	1	760	-97.143%
2025-02-11	3.3500	3.3500	3.3500	3.3500	-5.099%	1	759	-97.313%
2025-01-30	3.5000	3.5300	3.5000	3.5300	+29.304%	20	759	-97.450%
2025-01-28	2.7300	2.7300	2.7300	2.7300	+33.824%	80	759	-96.703%
2025-01-22	2.0300	2.0400	2.0300	2.0400	-39.104%	319	679	-95.588%
2025-01-15	3.2800	3.3500	3.2800	3.3500	-4.830%	107	360	-97.313%
2025-01-14	3.4600	3.5200	3.4600	3.5200	0.000%	10	263	-97.443%
2025-01-08	3.5200	3.5200	3.5200	3.5200	+8.978%	3	273	-97.443%
2025-01-06	3.1200	3.2300	3.1200	3.2300	-2.121%	69	273	-97.214%
2024-12-31	3.3000	3.3000	3.3000	3.3000	+12.245%	39	376	-97.273%
2024-12-26	2.9400	2.9400	2.9400	2.9400	-8.696%	1	376	-96.939%
2024-12-20	3.4800	3.4800	3.2000	3.2200	-10.556%	100	376	-97.205%
2024-12-19	3.6800	4.1800	3.5700	3.6000	+3.448%	324	316	-97.500%
2024-12-11	3.4800	3.4800	3.4800	3.4800	+2.353%	17	90	-97.414%
2024-12-10	3.3500	3.4000	3.3500	3.4000	-8.356%	11	73	-97.353%
2024-12-06	3.7100	3.7100	3.7100	3.7100	+19.677%	98	62	-97.574%
2024-12-05	3.1000	3.1000	3.1000	3.1000	-19.897%	49	94	-97.097%
2024-11-29	3.8800	3.8800	3.8700	3.8700	+0.781%	22	94	-97.674%
2024-11-22	3.8400	3.8400	3.8400	3.8400	-4.000%	4	94	-97.656%
2024-11-07	4.1200	4.1200	3.7000	4.0000	-47.230%	88	92	-97.750%
2024-11-06	4.2000	7.5800	4.2000	7.5800	+63.011%	38	45	-98.813%
2024-11-01	4.6500	4.6500	4.6500	4.6500	-2.105%	20	17	-98.065%
2024-10-21	4.7500	4.7500	4.7500	4.7500	-8.654%	2	7	-98.105%
2024-10-07	5.2000	5.2000	5.2000	5.2000	+0.971%	3	5	-98.269%
2024-10-01	4.9000	5.1500	4.9000	5.1500	+22.619%	2	2	-98.252%
2024-09-27	4.2000	4.2000	4.2000	4.2000	-14.460%	2	2	-97.857%
2024-09-24	4.4000	4.9100	4.4000	4.9100	0.000%	2	1	-98.167%