Dark

MSFT20270115P315
MSFT Jan 15 2027 315.00 Put (MSFT270115P00315000)
option OPRA

EOD

Sep 29, 2026

0.4700+27.027%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5800	0.5800	0.4700	0.4700	+27.027%	2	1,073	0.000%
2026-09-28	0.6200	0.6200	0.3700	0.3700	-17.778%	4	1,073	+27.027%
2026-09-24	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,074	+4.444%
2026-09-23	0.5700	0.5800	0.5100	0.5100	-12.069%	5	1,074	-7.843%
2026-09-22	0.6200	0.6200	0.5800	0.5800	-20.548%	15	1,076	-18.966%
2026-09-18	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,089	-35.616%
2026-09-17	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,089	-37.333%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+5.634%	1	1,089	-37.333%
2026-09-14	0.7100	0.7100	0.7100	0.7100	-4.054%	2	1,089	-33.803%
2026-09-11	0.6600	0.7400	0.6400	0.7400	-7.500%	4	1,088	-36.486%
2026-09-10	0.7000	0.8600	0.7000	0.8000	+1.266%	24	1,089	-41.250%
2026-09-09	0.7800	0.7900	0.7800	0.7900	-1.250%	10	1,088	-40.506%
2026-09-08	0.7900	0.8500	0.7900	0.8000	+26.984%	8	1,087	-41.250%
2026-09-04	0.6300	0.6300	0.6300	0.6300	-1.563%	2	1,091	-25.397%
2026-09-03	0.6700	0.6700	0.6400	0.6400	-23.810%	5	1,091	-26.563%
2026-09-02	0.8400	0.8400	0.8400	0.8400	+12.000%	1	1,090	-44.048%
2026-08-28	0.7700	0.7700	0.7500	0.7500	-16.667%	3	1,089	-37.333%
2026-08-27	0.9300	0.9300	0.9000	0.9000	-2.174%	4	1,092	-47.778%
2026-08-26	0.9300	0.9300	0.9200	0.9200	-17.857%	15	1,093	-48.913%
2026-08-25	1.2400	1.2400	1.1200	1.1200	-9.677%	2	1,108	-58.036%
2026-08-24	1.3200	1.3200	1.2200	1.2400	-15.068%	13	1,110	-62.097%
2026-08-21	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,117	-67.808%
2026-08-20	1.3300	1.4300	1.3300	1.4300	-5.298%	69	1,116	-67.133%
2026-08-18	1.5100	1.5100	1.5100	1.5100	+24.793%	3	1,087	-68.874%
2026-08-17	1.0500	1.3100	1.0500	1.2100	+15.238%	23	1,087	-61.157%
2026-08-14	1.0600	1.0900	1.0500	1.0500	-16.667%	16	1,103	-55.238%
2026-08-13	1.2600	1.2600	1.2600	1.2600	-3.077%	4	1,108	-62.698%
2026-08-12	1.3000	1.3000	1.3000	1.3000	-5.109%	15	1,108	-63.846%
2026-08-11	1.3800	1.3800	1.3600	1.3700	-2.837%	3	1,123	-65.693%
2026-08-10	1.3700	1.4100	1.3700	1.4100	-32.536%	31	1,123	-66.667%
2026-08-06	2.1000	2.1000	2.0900	2.0900	+0.966%	3	1,131	-77.512%
2026-08-05	1.9300	2.0700	1.9300	2.0700	+11.290%	16	1,132	-77.295%
2026-08-04	1.8600	1.8600	1.8600	1.8600	-5.584%	20	1,123	-74.731%
2026-08-03	1.8800	1.9700	1.8800	1.9700	-28.881%	2	1,133	-76.142%
2026-07-31	2.8000	2.8000	2.7600	2.7700	-7.047%	11	1,133	-83.032%
2026-07-30	3.2500	3.2500	2.5700	2.9800	-59.621%	158	1,135	-84.228%
2026-07-29	8.0000	8.0000	7.3800	7.3800	-5.385%	20	1,239	-93.631%
2026-07-28	7.8000	7.9500	7.7700	7.8000	-8.235%	35	1,253	-93.974%
2026-07-27	8.2500	8.5000	8.0400	8.5000	-14.573%	15	1,238	-94.471%
2026-07-24	10.3000	10.3000	9.8500	9.9500	-10.360%	89	1,248	-95.276%
2026-07-23	11.1200	11.2000	11.1000	11.1000	+9.360%	38	1,214	-95.766%
2026-07-22	9.5000	10.2500	9.4000	10.1500	+18.298%	37	1,197	-95.369%
2026-07-21	8.5000	8.5800	8.5000	8.5800	+4.000%	4	1,168	-94.522%
2026-07-20	10.2000	10.2000	8.1800	8.2500	-16.244%	220	1,164	-94.303%
2026-07-17	9.9000	10.4700	9.8000	9.8500	+14.269%	130	1,072	-95.228%
2026-07-16	9.2400	9.2400	8.6200	8.6200	-13.367%	11	1,014	-94.548%
2026-07-15	9.8000	9.9500	9.4500	9.9500	-11.002%	125	1,008	-95.276%
2026-07-14	11.3500	11.3500	10.9000	11.1800	+10.148%	28	980	-95.796%
2026-07-13	10.4000	10.4000	10.1000	10.1500	-13.983%	19	983	-95.369%
2026-07-10	11.7300	11.8400	11.7300	11.8000	-1.667%	71	998	-96.017%
2026-07-09	12.1000	12.1000	12.0000	12.0000	+1.266%	4	933	-96.083%
2026-07-08	11.6700	11.8500	11.5000	11.8500	+16.749%	20	929	-96.034%
2026-07-07	10.5500	10.6000	10.0500	10.1500	-10.573%	39	909	-95.369%
2026-07-06	11.7500	11.7500	11.3500	11.3500	+5.093%	13	909	-95.859%
2026-07-02	11.5500	11.5500	10.8000	10.8000	-7.692%	103	862	-95.648%
2026-07-01	12.2000	12.2000	11.2800	11.7000	-18.182%	34	862	-95.983%
2026-06-30	14.2000	14.3000	14.2000	14.3000	-5.611%	15	854	-96.713%
2026-06-29	13.0000	15.1500	13.0000	15.1500	+4.124%	15	840	-96.898%
2026-06-26	16.0000	16.0000	14.3500	14.5500	-21.606%	133	838	-96.770%
2026-06-25	16.5800	19.4600	16.5000	18.5600	+31.631%	95	724	-97.468%
2026-06-24	12.5500	14.1000	12.5000	14.1000	+8.462%	86	685	-96.667%
2026-06-23	12.7500	13.0000	12.3500	13.0000	-5.455%	24	617	-96.385%
2026-06-22	12.0800	14.1500	12.0800	13.7500	+12.062%	35	614	-96.582%
2026-06-18	12.2000	12.8000	12.0500	12.2700	+0.245%	181	590	-96.170%
2026-06-17	10.2000	12.2400	10.1500	12.2400	+26.839%	49	590	-96.160%
2026-06-16	9.5000	9.7400	9.5000	9.6500	+8.916%	7	590	-95.130%
2026-06-15	9.4000	9.4000	8.8600	8.8600	-18.341%	106	592	-94.695%
2026-06-12	11.4900	11.9500	10.8500	10.8500	-1.364%	92	614	-95.668%
2026-06-11	9.7500	11.1500	9.7500	11.0000	+34.146%	46	580	-95.727%
2026-06-09	8.2500	8.2500	8.2000	8.2000	+6.494%	229	562	-94.268%
2026-06-08	7.7000	7.7000	7.7000	7.7000	+6.207%	2	335	-93.896%
2026-06-05	6.3500	7.2500	6.3500	7.2500	+22.881%	43	337	-93.517%
2026-06-04	5.8000	6.1000	5.8000	5.9000	-8.810%	8	310	-92.034%
2026-06-03	6.4000	6.4700	6.4000	6.4700	+20.484%	2	311	-92.736%
2026-06-02	5.3700	5.3700	5.3700	5.3700	+30.340%	1	309	-91.248%
2026-06-01	3.9800	4.2300	3.9800	4.1200	-12.340%	245	308	-88.592%
2026-05-29	4.7000	4.8000	4.7000	4.7000	-23.077%	101	116	-90.000%
2026-05-28	6.7000	6.7000	6.1100	6.1100	-12.213%	33	32	-92.308%
2026-05-26	6.9700	6.9700	6.9600	6.9600	-1.136%	5	12	-93.247%
2026-05-21	7.0500	7.0500	7.0400	7.0400	+3.988%	20	9	-93.324%
2026-05-19	6.7700	6.7700	6.7700	6.7700	-2.026%	2	9	-93.058%
2026-05-15	6.9700	6.9700	6.8600	6.9100	0.000%	174	13	-93.198%