Dark

MSFT20270115P335
MSFT Jan 15 2027 335.00 Put (MSFT270115P00335000)
option OPRA

EOD

Sep 29, 2026

0.4900-30.986%(-0.2200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4900	0.4900	0.4900	0.4900	-30.986%	26	2,146	0.000%
2026-09-28	0.7100	0.7100	0.7100	0.7100	+1.429%	1	2,120	-30.986%
2026-09-25	0.8500	0.8500	0.7000	0.7000	-10.256%	3	2,121	-30.000%
2026-09-23	0.8800	0.8800	0.7800	0.7800	-12.360%	22	2,122	-37.179%
2026-09-22	0.9300	0.9700	0.8900	0.8900	-11.000%	12	2,126	-44.944%
2026-09-21	0.9800	1.0000	0.9200	1.0000	-5.660%	4	2,138	-51.000%
2026-09-18	1.0600	1.0600	1.0600	1.0600	-9.402%	1	2,135	-53.774%
2026-09-17	1.0200	1.1700	1.0200	1.1700	-6.400%	18	2,135	-58.120%
2026-09-16	1.2400	1.3000	1.2200	1.2500	-0.794%	10	2,135	-60.800%
2026-09-15	1.1400	1.2600	1.1400	1.2600	+18.868%	9	2,135	-61.111%
2026-09-14	1.0700	1.0700	0.9800	1.0600	-10.169%	27	2,136	-53.774%
2026-09-09	1.1800	1.1800	1.1800	1.1800	-6.349%	1	2,110	-58.475%
2026-09-08	1.2000	1.2600	1.2000	1.2600	+26.000%	2	2,111	-61.111%
2026-09-04	0.9700	1.0000	0.9600	1.0000	+11.111%	5	2,114	-51.000%
2026-09-03	0.9900	0.9900	0.8900	0.9000	-28.571%	15	2,114	-45.556%
2026-09-02	1.2300	1.3200	1.2100	1.2600	-0.787%	5	2,114	-61.111%
2026-09-01	1.3300	1.3300	1.2600	1.2700	+14.414%	5	2,116	-61.417%
2026-08-31	1.1500	1.1700	1.0900	1.1100	-1.770%	29	2,111	-55.856%
2026-08-28	1.3400	1.3500	1.1200	1.1300	-17.518%	20	2,110	-56.637%
2026-08-27	1.3600	1.3800	1.3600	1.3700	-9.272%	3	2,120	-64.234%
2026-08-26	1.6900	1.6900	1.4600	1.5100	-15.169%	3	2,122	-67.550%
2026-08-25	1.8800	2.0300	1.7800	1.7800	-5.319%	4	2,124	-72.472%
2026-08-24	2.0400	2.0400	1.8500	1.8800	-14.155%	29	2,126	-73.936%
2026-08-21	2.0400	2.1900	2.0400	2.1900	-7.983%	4	2,133	-77.626%
2026-08-20	2.0700	2.3800	2.0700	2.3800	+16.098%	25	2,132	-79.412%
2026-08-19	1.9300	2.0800	1.9300	2.0500	-0.966%	12	2,111	-76.098%
2026-08-18	2.2600	2.2600	2.0600	2.0700	+4.545%	7	2,099	-76.329%
2026-08-17	1.9900	2.0000	1.9800	1.9800	+22.981%	7	2,098	-75.253%
2026-08-14	2.0300	2.0300	1.6000	1.6100	-14.362%	138	2,104	-69.565%
2026-08-13	1.8500	1.9700	1.8500	1.8800	-8.293%	60	2,217	-73.936%
2026-08-10	1.9600	2.0500	1.9600	2.0500	-15.289%	234	2,219	-76.098%
2026-08-07	2.4500	2.4500	2.4200	2.4200	-8.679%	9	2,415	-79.752%
2026-08-06	2.8600	2.8600	2.6500	2.6500	-19.697%	61	2,423	-81.509%
2026-08-05	2.7300	3.3000	2.7300	3.3000	+24.060%	653	2,423	-85.152%
2026-08-04	3.0000	3.0000	2.6600	2.6600	-5.000%	5	1,879	-81.579%
2026-08-03	2.8600	2.8600	2.8000	2.8000	-30.000%	4	1,878	-82.500%
2026-07-31	4.5500	4.5500	4.0000	4.0000	-8.046%	10	1,878	-87.750%
2026-07-30	5.0000	5.0000	4.1800	4.3500	-67.095%	81	1,854	-88.736%
2026-07-29	13.0000	13.2200	11.2000	13.2200	+12.511%	228	1,906	-96.293%
2026-07-28	12.6000	12.6000	11.7000	11.7500	-7.843%	28	1,943	-95.830%
2026-07-27	13.5000	13.8500	12.5500	12.7500	-16.229%	249	1,931	-96.157%
2026-07-24	16.4000	16.4000	15.0000	15.2200	-6.338%	22	1,712	-96.781%
2026-07-23	16.2500	16.2500	16.2500	16.2500	+6.908%	1	1,698	-96.985%
2026-07-22	14.3000	15.3500	14.3000	15.2000	+15.589%	18	1,698	-96.776%
2026-07-21	12.9500	13.3000	12.9500	13.1500	+4.781%	38	1,689	-96.274%
2026-07-20	15.0000	15.0000	12.5500	12.5500	-12.847%	476	1,613	-96.096%
2026-07-17	15.2000	15.2000	14.4000	14.4000	+14.014%	49	1,271	-96.597%
2026-07-16	13.3000	13.3000	12.6300	12.6300	-14.662%	3	1,255	-96.120%
2026-07-15	15.6000	15.6000	14.2600	14.8000	-9.202%	68	1,257	-96.689%
2026-07-14	17.5700	17.5700	16.1500	16.3000	+6.536%	205	1,190	-96.994%
2026-07-13	16.1500	16.1500	14.9500	15.3000	-10.264%	73	1,014	-96.797%
2026-07-10	17.4000	17.4000	16.8500	17.0500	-0.292%	26	968	-97.126%
2026-07-09	18.2600	18.2600	17.1000	17.1000	0.000%	53	945	-97.135%
2026-07-08	17.1500	17.1500	16.8000	17.1000	+13.621%	99	903	-97.135%
2026-07-07	15.2000	15.2000	15.0500	15.0500	-10.149%	2	832	-96.744%
2026-07-06	17.6500	17.6500	16.7500	16.7500	+4.688%	14	832	-97.075%
2026-07-02	16.2000	16.7500	16.0000	16.0000	-4.019%	15	826	-96.938%
2026-07-01	19.0500	19.0500	16.6500	16.6700	-18.484%	64	826	-97.061%
2026-06-30	21.1500	21.1500	20.4500	20.4500	-7.466%	17	840	-97.604%
2026-06-29	19.2000	22.1000	19.2000	22.1000	+6.815%	234	835	-97.783%
2026-06-26	22.8000	23.0500	20.6500	20.6900	-22.072%	70	802	-97.632%
2026-06-25	22.8500	27.6500	22.7500	26.5500	+30.275%	175	778	-98.154%
2026-06-24	18.5500	20.3800	18.5500	20.3800	+7.831%	59	714	-97.596%
2026-06-23	19.2500	19.2500	18.1900	18.9000	-8.252%	71	659	-97.407%
2026-06-22	18.1500	21.0300	18.1500	20.6000	+17.984%	358	635	-97.621%
2026-06-18	17.8500	18.7800	17.4600	17.4600	-2.185%	69	319	-97.194%
2026-06-17	15.0000	17.8500	14.9600	17.8500	+27.046%	22	319	-97.255%
2026-06-16	14.5000	14.5000	14.0500	14.0500	+6.601%	5	319	-96.512%
2026-06-15	13.7000	13.7500	13.0500	13.1800	-18.137%	27	321	-96.282%
2026-06-12	16.0100	17.3300	15.8500	16.1000	-1.166%	136	311	-96.957%
2026-06-11	14.9000	16.5000	14.8900	16.2900	+22.481%	223	374	-96.992%
2026-06-10	12.9500	13.3000	12.9000	13.3000	+1.916%	12	285	-96.316%
2026-06-09	11.7000	13.0500	11.4500	13.0500	+18.100%	83	277	-96.245%
2026-06-08	10.9000	11.4500	10.9000	11.0500	+3.271%	54	297	-95.566%
2026-06-05	9.4000	10.7500	9.4000	10.7000	+20.904%	144	273	-95.421%
2026-06-04	8.6400	8.8500	8.6400	8.8500	+1.143%	4	225	-94.463%
2026-06-03	8.6500	8.7500	8.6500	8.7500	+11.182%	66	221	-94.400%
2026-06-02	7.2400	7.8700	7.2400	7.8700	+31.167%	41	184	-93.774%
2026-06-01	5.3500	6.0000	5.3500	6.0000	-13.420%	13	160	-91.833%
2026-05-29	7.9800	8.0000	6.9000	6.9300	-27.053%	40	157	-92.929%
2026-05-28	10.7500	10.7500	9.5000	9.5000	-10.965%	6	150	-94.842%
2026-05-27	10.6000	10.7000	10.5800	10.6700	+6.064%	40	149	-95.408%
2026-05-22	10.0600	10.0600	10.0600	10.0600	-2.330%	1	144	-95.129%
2026-05-21	10.3000	10.4000	10.2500	10.3000	-0.483%	62	145	-95.243%
2026-05-20	11.1400	11.1400	10.3500	10.3500	-1.429%	21	145	-95.266%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+4.478%	25	110	-95.333%
2026-05-15	10.4200	10.4200	9.8500	10.0500	0.000%	105	110	-95.124%