Dark

MSFT20270115P325
MSFT Jan 15 2027 325.00 Put (MSFT270115P00325000)
option OPRA

EOD

Sep 23, 2026

0.6400-9.859%(-0.0700)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6900	0.7200	0.6400	0.6400	-9.859%	38	1,896	0.000%
2026-09-22	0.7100	0.7800	0.7100	0.7100	-18.391%	48	1,923	-9.859%
2026-09-18	0.8400	0.8700	0.8400	0.8700	-8.421%	2	1,960	-26.437%
2026-09-17	0.9500	0.9500	0.9500	0.9500	-5.941%	3	1,958	-32.632%
2026-09-16	0.9800	1.0100	0.9800	1.0100	+12.222%	4	1,956	-36.634%
2026-09-14	0.9100	0.9100	0.8700	0.9000	0.000%	48	1,953	-28.889%
2026-09-11	0.9100	0.9100	0.9000	0.9000	+1.124%	30	1,909	-28.889%
2026-09-08	0.8900	0.8900	0.8900	0.8900	+12.658%	1	1,879	-28.090%
2026-09-04	0.7900	0.7900	0.7900	0.7900	-12.222%	1	1,879	-18.987%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-2.174%	10	1,879	-28.889%
2026-08-28	1.0000	1.0000	0.8800	0.9200	-16.364%	37	1,883	-30.435%
2026-08-27	1.1500	1.1500	1.0800	1.1000	-5.983%	10	1,895	-41.818%
2026-08-26	1.3500	1.3500	1.1700	1.1700	-17.021%	3	1,895	-45.299%
2026-08-25	1.5500	1.5500	1.4000	1.4100	-5.369%	11	1,896	-54.610%
2026-08-24	1.5900	1.5900	1.4900	1.4900	-19.892%	2	1,898	-57.047%
2026-08-21	1.6900	1.8600	1.6900	1.8600	+5.085%	2	1,900	-65.591%
2026-08-20	1.4300	1.7800	1.4300	1.7700	+9.938%	16	1,900	-63.842%
2026-08-19	1.6400	1.6400	1.6100	1.6100	-4.734%	11	1,897	-60.248%
2026-08-18	1.5600	1.6900	1.5600	1.6900	+6.962%	28	1,892	-62.130%
2026-08-17	1.5900	1.5900	1.5800	1.5800	+27.419%	5	1,888	-59.494%
2026-08-14	1.3700	1.3700	1.2400	1.2400	-18.421%	5	1,891	-48.387%
2026-08-13	1.5900	1.5900	1.5000	1.5200	-1.935%	22	1,895	-57.895%
2026-08-12	1.5600	1.5600	1.5500	1.5500	-3.727%	11	1,888	-58.710%
2026-08-11	1.6700	1.6700	1.6100	1.6100	-9.040%	7	1,898	-60.248%
2026-08-10	1.7700	1.7700	1.7700	1.7700	-10.152%	1	1,893	-63.842%
2026-08-07	1.9700	1.9700	1.9700	1.9700	-14.719%	1	1,894	-67.513%
2026-08-06	2.5700	2.5700	2.3100	2.3100	-18.662%	32	1,894	-72.294%
2026-08-05	2.2800	2.8400	2.2800	2.8400	+26.222%	195	1,901	-77.465%
2026-08-04	2.4000	2.4000	2.2500	2.2500	-3.433%	7	1,804	-71.556%
2026-08-03	2.7500	2.7500	2.2500	2.3300	-27.864%	18	1,809	-72.532%
2026-07-31	3.6500	3.6500	3.2300	3.2300	-19.250%	8	1,809	-80.186%
2026-07-30	4.5500	4.5500	3.2900	4.0000	-62.264%	261	1,808	-84.000%
2026-07-29	10.4500	11.0000	9.2000	10.6000	+3.314%	55	1,920	-93.962%
2026-07-28	9.4500	10.2600	9.4500	10.2600	+1.685%	44	1,915	-93.762%
2026-07-27	10.8000	10.8000	10.0000	10.0900	-19.280%	19	1,918	-93.657%
2026-07-24	12.3000	12.5000	12.3000	12.5000	-8.425%	23	1,918	-94.880%
2026-07-23	13.7500	13.8000	13.6500	13.6500	+9.639%	11	1,908	-95.311%
2026-07-22	11.7000	12.5500	11.7000	12.4500	+16.138%	28	1,912	-94.859%
2026-07-21	10.7300	10.7500	10.7200	10.7200	+3.575%	7	1,893	-94.030%
2026-07-20	12.4000	12.4000	10.3500	10.3500	-12.288%	34	1,888	-93.816%
2026-07-17	12.1500	12.5000	11.7500	11.8000	+8.756%	117	1,885	-94.576%
2026-07-16	11.1400	11.1400	10.6500	10.8500	-11.789%	24	1,940	-94.101%
2026-07-15	11.9700	12.3500	11.9700	12.3000	-10.545%	275	1,922	-94.797%
2026-07-14	13.8500	13.9000	13.4000	13.7500	-3.509%	52	1,731	-95.345%
2026-07-10	14.0000	14.3500	13.9600	14.2500	-0.350%	12	1,738	-95.509%
2026-07-09	15.5000	15.5500	14.3000	14.3000	+1.779%	9	1,732	-95.524%
2026-07-08	14.0500	14.1500	13.9500	14.0500	+5.639%	355	1,723	-95.445%
2026-07-07	13.0000	13.3500	12.3000	13.3000	-4.317%	647	1,478	-95.188%
2026-07-06	14.2500	14.5500	13.7000	13.9000	+3.346%	348	1,367	-95.396%
2026-07-02	14.0000	14.0000	13.4000	13.4500	-7.560%	10	1,271	-95.242%
2026-07-01	15.2700	15.8900	13.8000	14.5500	-14.912%	261	1,271	-95.601%
2026-06-30	17.2500	17.8200	16.9400	17.1000	-7.065%	29	1,189	-96.257%
2026-06-29	15.7600	18.4000	15.6800	18.4000	+4.843%	190	1,170	-96.522%
2026-06-26	19.8000	19.8000	17.3500	17.5500	-20.803%	556	1,052	-96.353%
2026-06-25	19.0000	23.2500	19.0000	22.1600	+38.500%	126	980	-97.112%
2026-06-24	15.5000	16.2500	15.1000	16.0000	+5.263%	14	968	-96.000%
2026-06-23	15.6500	15.9000	15.2000	15.2000	-9.416%	45	955	-95.789%
2026-06-22	15.2500	17.4000	15.2500	16.7800	+11.643%	33	968	-96.186%
2026-06-18	14.7500	15.5900	14.6000	15.0300	+1.076%	96	884	-95.742%
2026-06-17	12.7000	14.8700	12.5500	14.8700	+28.190%	46	884	-95.696%
2026-06-16	11.6000	11.6000	11.6000	11.6000	+3.571%	20	884	-94.483%
2026-06-15	12.2100	12.2100	11.2000	11.2000	-16.418%	18	894	-94.286%
2026-06-12	14.0000	14.2000	13.1700	13.4000	-0.741%	34	892	-95.224%
2026-06-11	12.6100	13.6000	12.6000	13.5000	+22.727%	380	869	-95.259%
2026-06-10	11.0500	11.1000	10.8500	11.0000	+2.804%	8	653	-94.182%
2026-06-09	9.8300	10.7000	9.8300	10.7000	+16.940%	18	647	-94.019%
2026-06-08	9.1500	9.1500	9.1500	9.1500	+3.157%	2	647	-93.005%
2026-06-05	7.7000	8.8700	7.7000	8.8700	+21.507%	363	647	-92.785%
2026-06-04	6.9000	7.3300	6.9000	7.3000	-5.195%	7	382	-91.233%
2026-06-03	7.2000	7.9500	7.1000	7.7000	+17.557%	361	380	-91.688%
2026-06-02	6.0900	6.5500	6.0900	6.5500	+29.703%	63	72	-90.229%
2026-06-01	4.2600	5.1500	4.2600	5.0500	-3.810%	53	72	-87.327%
2026-05-29	6.5800	6.6800	5.2500	5.2500	-29.813%	10	53	-87.810%
2026-05-28	8.4600	8.4600	7.4800	7.4800	-13.023%	5	51	-91.444%
2026-05-27	9.1400	9.1400	8.6000	8.6000	+1.415%	11	49	-92.558%
2026-05-26	8.5600	8.6300	7.9000	8.4800	-0.353%	13	38	-92.453%
2026-05-22	8.5100	8.5100	8.5100	8.5100	-0.117%	1	34	-92.479%
2026-05-21	8.5500	8.5500	8.5200	8.5200	-7.088%	39	34	-92.488%
2026-05-20	9.1700	9.1700	9.1700	9.1700	+11.829%	5	34	-93.021%
2026-05-15	8.4500	8.4500	8.2000	8.2000	-16.327%	11	12	-92.195%
2026-05-14	9.8000	9.8000	9.8000	9.8000	0.000%	6	6	-93.469%