Dark

MSFT20270115P240
MSFT Jan 15 2027 240.00 Put (MSFT270115P00240000)
option OPRA

EOD

Sep 29, 2026

0.2200+29.412%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.2300	0.1700	0.2200	+29.412%	4	1,264	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	+41.667%	1	1,264	+29.412%
2026-09-25	0.1300	0.1500	0.1200	0.1200	-29.412%	103	1,264	+83.333%
2026-09-21	0.2700	0.2700	0.1700	0.1700	0.000%	2	1,265	+29.412%
2026-09-18	0.1700	0.1700	0.1700	0.1700	-29.167%	1	1,266	+29.412%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+33.333%	1	1,265	-8.333%
2026-09-15	0.2400	0.2400	0.1800	0.1800	+28.571%	2	1,264	+22.222%
2026-09-14	0.1800	0.1800	0.1400	0.1400	-39.130%	4	1,264	+57.143%
2026-09-10	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,264	-4.348%
2026-09-09	0.2300	0.2300	0.2200	0.2200	-26.667%	2	1,263	0.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,262	-26.667%
2026-09-03	0.2000	0.2000	0.1500	0.1500	-16.667%	3	1,262	+46.667%
2026-09-01	0.2900	0.2900	0.1800	0.1800	-10.000%	7	1,263	+22.222%
2026-08-28	0.2500	0.2500	0.1400	0.2000	+11.111%	4	1,268	+10.000%
2026-08-27	0.2500	0.2500	0.1800	0.1800	-28.000%	2	1,269	+22.222%
2026-08-26	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,269	-12.000%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-33.333%	5	1,268	+22.222%
2026-08-10	0.3000	0.3000	0.1800	0.2700	-49.057%	14	1,273	-18.519%
2026-08-05	0.4000	0.5300	0.3500	0.5300	+60.606%	55	1,262	-58.491%
2026-08-04	0.4300	0.4300	0.3300	0.3300	+26.923%	261	1,261	-33.333%
2026-08-03	0.2700	0.2700	0.2600	0.2600	-42.222%	2	1,278	-15.385%
2026-07-31	0.4600	0.4600	0.4300	0.4500	+2.273%	23	1,278	-51.111%
2026-07-30	0.4300	0.4800	0.3500	0.4400	-55.556%	60	1,259	-50.000%
2026-07-29	1.0800	1.0800	0.9800	0.9900	-6.604%	16	1,244	-77.778%
2026-07-27	1.1000	1.1000	1.0600	1.0600	-34.568%	3	1,243	-79.245%
2026-07-23	1.7000	1.7000	1.5600	1.6200	+25.581%	392	1,243	-86.420%
2026-07-20	1.5800	1.5800	1.2900	1.2900	-19.375%	11	1,157	-82.946%
2026-07-17	1.5000	1.6000	1.5000	1.6000	+10.345%	20	1,167	-86.250%
2026-07-16	1.8700	1.8700	1.4500	1.4500	-11.043%	13	1,167	-84.828%
2026-07-15	1.6600	1.6600	1.4900	1.6300	0.000%	6	1,162	-86.503%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-16.410%	2	1,160	-86.503%
2026-07-10	1.8400	1.9900	1.8400	1.9500	-5.797%	4	1,160	-88.718%
2026-07-09	2.2300	2.2300	2.0700	2.0700	+6.154%	107	1,159	-89.372%
2026-07-08	2.0100	2.0100	1.9500	1.9500	+5.978%	11	1,197	-88.718%
2026-07-07	1.6900	1.8400	1.6900	1.8400	-7.071%	5	1,197	-88.043%
2026-07-06	1.9800	1.9800	1.9800	1.9800	+1.538%	1	1,194	-88.889%
2026-07-02	2.0700	2.0700	1.9500	1.9500	-1.015%	4	1,195	-88.718%
2026-07-01	2.2100	2.2100	1.9700	1.9700	-24.231%	12	1,195	-88.832%
2026-06-30	2.6000	2.6000	2.6000	2.6000	-4.412%	10	1,191	-91.538%
2026-06-29	2.5000	2.7200	2.3600	2.7200	+3.817%	4	1,191	-91.912%
2026-06-26	2.7900	2.7900	2.5700	2.6200	-23.837%	7	1,191	-91.603%
2026-06-25	3.1500	3.4400	3.1500	3.4400	+45.148%	289	1,191	-93.605%
2026-06-24	2.3700	2.3700	2.3700	2.3700	+15.049%	1	1,127	-90.717%
2026-06-23	2.2000	2.2000	2.0600	2.0600	-11.588%	5	1,127	-89.320%
2026-06-22	2.3100	2.3300	2.3100	2.3300	+10.952%	111	1,124	-90.558%
2026-06-18	2.0100	2.1000	2.0100	2.1000	+14.754%	7	1,004	-89.524%
2026-06-17	1.6500	1.8300	1.6500	1.8300	+29.787%	6	1,004	-87.978%
2026-06-15	1.5000	1.5000	1.4100	1.4100	-26.563%	2	1,004	-84.397%
2026-06-12	2.0900	2.0900	1.9000	1.9200	-1.031%	47	1,004	-88.542%
2026-06-11	1.9400	1.9400	1.9400	1.9400	+44.776%	1	1,004	-88.660%
2026-06-05	1.3400	1.3400	1.3400	1.3400	+19.643%	1	1,004	-83.582%
2026-06-02	1.1200	1.1200	1.1200	1.1200	+28.736%	1	1,003	-80.357%
2026-06-01	0.8800	0.8800	0.8700	0.8700	+16.000%	15	1,003	-74.713%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-42.308%	1	1,017	-70.667%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-5.797%	5	1,017	-83.077%
2026-05-26	1.3800	1.3800	1.3800	1.3800	-1.429%	1	1,012	-84.058%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+2.941%	2	1,011	-84.286%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-4.225%	1	1,012	-83.824%
2026-05-19	1.3000	1.4200	1.3000	1.4200	-5.333%	2	1,012	-84.507%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,012	-85.333%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,012	-83.704%
2026-05-14	1.5400	1.6000	1.5400	1.6000	+6.667%	2	1,012	-86.250%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-1.961%	5	1,012	-85.333%
2026-05-05	1.5300	1.5300	1.5300	1.5300	-6.135%	3	1,007	-85.621%
2026-04-30	1.6700	1.8100	1.6300	1.6300	-1.807%	7	1,007	-86.503%
2026-04-28	1.6600	1.6600	1.6600	1.6600	-3.488%	1	1,004	-86.747%
2026-04-27	1.8000	1.8000	1.7200	1.7200	-10.417%	3	1,004	-87.209%
2026-04-23	1.8000	1.9200	1.8000	1.9200	+34.266%	2	1,003	-88.542%
2026-04-22	1.4300	1.4300	1.4300	1.4300	-10.625%	1	1,005	-84.615%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,004	-86.250%
2026-04-20	1.7900	1.7900	1.7000	1.7000	-0.585%	10	1,004	-87.059%
2026-04-17	1.7700	1.7700	1.7100	1.7100	-27.234%	3	997	-87.135%
2026-04-15	2.5700	2.5700	2.3500	2.3500	-18.403%	18	999	-90.638%
2026-04-14	2.8900	2.8900	2.8800	2.8800	-18.873%	2	998	-92.361%
2026-04-13	3.7500	3.7500	3.5500	3.5500	-4.054%	3	1,000	-93.803%
2026-04-10	3.4800	3.7000	3.4800	3.7000	+7.246%	15	998	-94.054%
2026-04-09	3.7800	3.7800	3.4500	3.4500	+5.505%	11	993	-93.623%
2026-04-08	3.3500	3.3500	3.2700	3.2700	-18.250%	21	993	-93.272%
2026-04-07	3.9500	4.0000	3.9500	4.0000	+3.896%	20	973	-94.500%
2026-04-06	4.1500	4.1500	3.8500	3.8500	-8.333%	124	973	-94.286%
2026-04-02	4.5000	4.5500	4.1500	4.2000	-3.670%	213	1,047	-94.762%
2026-04-01	4.5600	4.6000	4.2500	4.3600	-7.627%	95	1,047	-94.954%
2026-03-31	5.0900	5.3500	4.4000	4.7200	-18.621%	160	1,053	-95.339%
2026-03-30	5.3900	6.0300	5.2000	5.8000	-3.333%	163	970	-96.207%
2026-03-27	6.0000	6.0000	5.5000	6.0000	+14.286%	179	981	-96.333%
2026-03-26	4.4000	5.3100	4.2500	5.2500	+13.147%	78	1,016	-95.810%
2026-03-25	4.2500	4.6600	4.2500	4.6400	+3.111%	76	1,078	-95.259%
2026-03-24	4.3500	4.6100	4.3500	4.5000	+16.883%	66	1,144	-95.111%
2026-03-23	3.7000	3.9500	3.6500	3.8500	+1.316%	65	1,140	-94.286%
2026-03-20	3.8700	3.8700	3.8000	3.8000	+8.571%	79	1,119	-94.211%
2026-03-19	3.6000	3.6500	3.5000	3.5000	0.000%	10	1,041	-93.714%
2026-03-18	3.0900	3.5000	3.0900	3.5000	+14.754%	11	1,047	-93.714%
2026-03-17	3.0500	3.0500	3.0500	3.0500	-3.175%	1	1,056	-92.787%
2026-03-16	3.3000	3.3000	3.1500	3.1500	-15.323%	3	1,057	-93.016%
2026-03-13	3.2500	3.7200	3.2500	3.7200	+16.250%	9	1,059	-94.086%
2026-03-12	3.1500	3.2500	3.1000	3.2000	-0.312%	17	1,066	-93.125%
2026-03-11	3.0500	3.2100	3.0500	3.2100	-1.231%	12	1,076	-93.146%
2026-03-10	3.2100	3.2500	3.2100	3.2500	+4.839%	3	1,081	-93.231%
2026-03-09	3.5300	3.5800	3.1000	3.1000	-7.463%	17	1,084	-92.903%
2026-03-06	3.3500	3.3500	3.3500	3.3500	+20.504%	2	1,095	-93.433%
2026-03-05	2.9200	2.9200	2.7800	2.7800	-5.763%	4	1,097	-92.086%
2026-03-04	3.0800	3.2000	2.8300	2.9500	-5.145%	7	1,101	-92.542%
2026-03-03	3.6500	3.7200	3.1100	3.1100	-8.529%	11	1,094	-92.926%
2026-03-02	3.5000	3.5500	3.1600	3.4000	-5.817%	119	1,083	-93.529%
2026-02-27	3.7400	3.7400	3.5900	3.6100	+15.705%	3	964	-93.906%
2026-02-26	3.0500	3.1500	3.0000	3.1200	+0.322%	12	963	-92.949%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-15.946%	8	955	-92.926%
2026-02-24	3.6600	3.8600	3.6000	3.7000	0.000%	123	955	-94.054%
2026-02-23	3.7100	3.9000	3.6000	3.7000	+18.590%	65	832	-94.054%
2026-02-20	3.1500	3.1500	3.1200	3.1200	-2.500%	9	771	-92.949%
2026-02-19	3.0300	3.2000	3.0300	3.2000	+1.266%	8	771	-93.125%
2026-02-18	3.2300	3.3000	3.0700	3.1600	-4.532%	88	767	-93.038%
2026-02-17	3.4700	3.6000	3.2500	3.3100	-1.194%	127	682	-93.353%
2026-02-13	3.1500	3.4500	3.0500	3.3500	+1.515%	137	507	-93.433%
2026-02-12	3.1500	3.3500	3.0200	3.3000	+15.789%	37	507	-93.333%
2026-02-11	2.8500	2.8500	2.8500	2.8500	+14.919%	3	493	-92.281%
2026-02-10	2.4700	2.4800	2.2900	2.4800	-1.587%	4	490	-91.129%
2026-02-09	2.6800	2.8300	2.4000	2.5200	-17.377%	61	489	-91.270%
2026-02-06	3.1500	3.4000	3.0500	3.0500	-16.438%	81	454	-92.787%
2026-02-05	2.9200	3.7000	2.7300	3.6500	+66.667%	229	415	-93.973%
2026-02-04	2.2500	2.2500	2.1900	2.1900	-10.976%	3	268	-89.954%
2026-02-03	2.1300	2.4600	2.1300	2.4600	+28.125%	4	266	-91.057%
2026-02-02	1.9200	1.9200	1.9200	1.9200	-6.796%	1	263	-88.542%
2026-01-30	1.8900	2.0600	1.8600	2.0600	+3.000%	34	263	-89.320%
2026-01-29	1.8200	2.1800	1.8200	2.0000	+81.818%	30	253	-89.000%
2026-01-28	1.1000	1.1000	1.1000	1.1000	+7.843%	2	231	-80.000%
2026-01-27	1.0200	1.0200	1.0200	1.0200	-25.547%	4	230	-78.431%
2026-01-15	1.3700	1.3700	1.3700	1.3700	-3.521%	1	227	-83.942%
2026-01-14	1.4200	1.4200	1.4200	1.4200	+21.368%	1	227	-84.507%
2026-01-12	1.1700	1.1700	1.1700	1.1700	-4.098%	1	226	-81.197%
2025-12-30	1.2200	1.2200	1.2200	1.2200	-5.426%	1	226	-81.967%
2025-12-29	1.3000	1.3000	1.2900	1.2900	-24.118%	2	226	-82.946%
2025-12-12	1.7000	1.7000	1.7000	1.7000	-3.955%	1	225	-87.059%
2025-12-10	1.5400	1.8200	1.5400	1.7700	+5.988%	53	226	-87.571%
2025-12-03	1.8500	1.8500	1.6700	1.6700	-1.183%	2	173	-86.826%
2025-12-01	1.6900	1.6900	1.6900	1.6900	-15.920%	1	173	-86.982%
2025-11-24	2.0600	2.0600	2.0100	2.0100	-1.951%	2	174	-89.055%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+0.490%	2	172	-89.268%
2025-11-20	2.0400	2.0400	2.0400	2.0400	+8.511%	1	170	-89.216%
2025-11-19	1.8800	1.8800	1.8800	1.8800	+4.444%	1	169	-88.298%
2025-11-18	1.8800	1.9800	1.8000	1.8000	+44.000%	3	168	-87.778%
2025-10-29	1.2000	1.2500	1.2000	1.2500	0.000%	2	167	-82.400%
2025-10-28	1.1800	1.2500	1.1600	1.2500	-4.580%	4	168	-82.400%
2025-10-27	1.2500	1.3100	1.2500	1.3100	-5.072%	3	168	-83.206%
2025-10-24	1.3800	1.3800	1.3800	1.3800	-5.479%	11	168	-84.058%
2025-10-23	1.4500	1.4600	1.4500	1.4600	-3.311%	4	166	-84.932%
2025-10-21	1.4600	1.5100	1.4600	1.5100	-5.031%	2	165	-85.430%
2025-10-09	1.5400	1.5900	1.5200	1.5900	+13.571%	5	164	-86.164%
2025-10-06	1.3500	1.4000	1.3300	1.4000	-2.778%	4	166	-84.286%
2025-10-03	1.3800	1.4400	1.3400	1.4400	+5.109%	18	166	-84.722%
2025-09-22	1.3700	1.3700	1.3700	1.3700	-0.725%	2	168	-83.942%
2025-09-19	1.4200	1.4200	1.3800	1.3800	-9.804%	2	170	-84.058%
2025-09-18	1.4500	1.5300	1.4500	1.5300	-15.470%	7	172	-85.621%
2025-09-02	1.7700	1.8100	1.7100	1.8100	+19.079%	3	165	-87.845%
2025-08-28	1.5200	1.5200	1.5200	1.5200	-13.636%	1	165	-85.526%
2025-08-26	1.6900	1.7600	1.6900	1.7600	+3.529%	2	166	-87.500%
2025-08-21	1.7000	1.7000	1.7000	1.7000	+6.918%	6	166	-87.059%
2025-08-18	1.5600	1.6300	1.5600	1.5900	+1.274%	3	166	-86.164%
2025-08-14	1.5700	1.5700	1.5700	1.5700	-4.848%	2	165	-85.987%
2025-07-30	1.6500	1.6500	1.6500	1.6500	-11.765%	2	167	-86.667%
2025-07-23	1.9300	1.9300	1.8700	1.8700	+0.538%	6	169	-88.235%
2025-07-15	1.8000	1.8600	1.8000	1.8600	-13.084%	2	175	-88.172%
2025-07-07	2.2700	2.2700	2.1400	2.1400	-37.059%	4	175	-89.720%
2025-06-20	3.3500	3.4000	3.3500	3.4000	+3.030%	8	175	-93.529%
2025-06-18	3.3900	3.3900	3.3000	3.3000	-1.198%	3	170	-93.333%
2025-06-16	3.3400	3.3400	3.3400	3.3400	+1.212%	1	170	-93.413%
2025-06-11	3.3400	3.3400	3.3000	3.3000	-7.042%	2	171	-93.333%
2025-06-04	3.6400	3.6400	3.5500	3.5500	-6.579%	2	171	-93.803%
2025-05-28	3.8000	3.8000	3.8000	3.8000	-6.173%	1	171	-94.211%
2025-05-21	3.9800	4.1400	3.9000	4.0500	+9.459%	6	172	-94.568%
2025-05-20	3.7700	3.7700	3.7000	3.7000	0.000%	6	172	-94.054%
2025-05-19	3.6900	3.7900	3.6200	3.7000	-2.632%	8	172	-94.054%
2025-05-16	3.9400	3.9400	3.7700	3.8000	-2.564%	60	172	-94.211%
2025-05-15	3.9000	3.9000	3.9000	3.9000	+0.257%	2	172	-94.359%
2025-05-14	4.0400	4.0400	3.8900	3.8900	-1.519%	10	174	-94.344%
2025-05-13	3.8400	4.0900	3.8400	3.9500	-1.741%	8	174	-94.430%
2025-05-12	4.0900	4.0900	4.0200	4.0200	-17.113%	4	172	-94.527%
2025-05-01	4.9400	4.9400	4.7900	4.8500	-28.254%	4	172	-95.464%
2025-04-25	6.7600	6.7600	6.7600	6.7600	-2.171%	2	171	-96.746%
2025-04-24	6.9100	6.9100	6.9100	6.9100	-8.477%	1	172	-96.816%
2025-04-23	7.5500	7.5500	7.5500	7.5500	-16.575%	1	171	-97.086%
2025-04-22	8.7000	9.0500	8.6500	9.0500	-8.028%	11	171	-97.569%
2025-04-21	9.8400	9.8400	9.8400	9.8400	+22.236%	1	171	-97.764%
2025-04-16	8.0100	8.0500	8.0000	8.0500	0.000%	3	171	-97.267%
2025-04-11	8.3000	8.4000	8.0500	8.0500	-22.072%	64	170	-97.267%
2025-04-07	10.3300	10.3300	10.3300	10.3300	+7.604%	1	138	-97.870%
2025-04-04	8.8400	9.6000	8.8400	9.6000	+35.211%	8	139	-97.708%
2025-04-03	7.1800	7.1800	7.1000	7.1000	+34.470%	2	141	-96.901%
2025-03-27	5.2800	5.2800	5.2800	5.2800	-1.493%	1	141	-95.833%
2025-03-20	5.4400	5.4400	5.3600	5.3600	-7.266%	8	142	-95.896%
2025-03-14	5.8800	5.8800	5.7500	5.7800	-10.665%	24	142	-96.194%
2025-03-12	6.4000	6.5900	6.4000	6.4700	-0.462%	3	139	-96.600%
2025-03-11	6.5000	6.5000	6.5000	6.5000	-6.340%	1	139	-96.615%
2025-03-10	6.9000	6.9400	6.9000	6.9400	+10.686%	2	139	-96.830%
2025-03-07	6.2700	6.2700	6.2700	6.2700	-2.791%	2	138	-96.491%
2025-03-04	6.1000	6.4500	6.1000	6.4500	+13.757%	12	137	-96.589%
2025-03-03	5.2700	5.6700	5.2400	5.6700	+5.195%	5	140	-96.120%
2025-02-27	5.3900	5.3900	5.3900	5.3900	+21.124%	1	139	-95.918%
2025-02-24	4.4500	4.4500	4.4500	4.4500	+14.103%	10	139	-95.056%
2025-02-19	3.9000	3.9000	3.9000	3.9000	-6.475%	1	139	-94.359%
2025-02-14	4.1700	4.1700	4.1700	4.1700	+5.570%	8	135	-94.724%
2025-02-07	3.9500	3.9500	3.9500	3.9500	-4.819%	16	135	-94.430%
2025-02-05	4.1500	4.1500	4.1500	4.1500	0.000%	1	135	-94.699%
2025-01-30	4.1000	4.1500	4.1000	4.1500	+6.410%	5	134	-94.699%
2025-01-21	3.9000	3.9000	3.9000	3.9000	-17.895%	1	134	-94.359%
2025-01-13	4.7500	4.7500	4.7500	4.7500	-26.923%	1	134	-95.368%
2025-01-06	6.5000	6.5000	6.5000	6.5000	+82.073%	1	133	-96.615%
2024-12-12	3.5700	3.5700	3.5700	3.5700	-7.273%	48	134	-93.838%
2024-12-11	3.8500	3.8500	3.8500	3.8500	+1.316%	1	95	-94.286%
2024-12-06	3.8000	3.8000	3.8000	3.8000	-20.000%	2	96	-94.211%
2024-11-21	4.8500	4.8500	4.7500	4.7500	-0.210%	2	97	-95.368%
2024-11-20	4.7900	4.7900	4.6100	4.7600	+0.422%	50	97	-95.378%
2024-11-15	4.7000	4.7400	4.7000	4.7400	+13.126%	4	145	-95.359%
2024-11-07	4.1900	4.1900	4.1900	4.1900	-13.251%	49	143	-94.749%
2024-11-06	5.1000	5.1000	4.8300	4.8300	-12.182%	70	94	-95.445%
2024-11-04	5.5000	5.5100	5.5000	5.5000	-0.901%	14	24	-96.000%
2024-11-01	5.5500	5.5500	5.5500	5.5500	0.000%	2	10	-96.036%
2024-10-31	5.5500	5.5500	5.5500	5.5500	-1.770%	2	9	-96.036%
2024-10-18	5.6500	5.6500	5.6500	5.6500	-0.877%	4	7	-96.106%
2024-10-17	5.6200	5.7000	5.6200	5.7000	+16.327%	4	5	-96.140%
2024-09-27	4.9000	4.9000	4.9000	4.9000	0.000%	2	1	-95.510%