Dark

MSFT20270115P345
MSFT Jan 15 2027 345.00 Put (MSFT270115P00345000)
option OPRA

EOD

Sep 29, 2026

0.8900+7.229%(+0.0600)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9000	0.8900	0.8900	+7.229%	27	2,068	0.000%
2026-09-28	0.8200	0.8300	0.8200	0.8300	-7.778%	28	2,049	+7.229%
2026-09-25	0.9100	0.9100	0.9000	0.9000	-5.263%	5	2,061	-1.111%
2026-09-24	1.1100	1.1100	0.9500	0.9500	-3.061%	8	2,066	-6.316%
2026-09-23	1.1000	1.1000	0.9800	0.9800	-10.909%	30	2,061	-9.184%
2026-09-22	1.1600	1.1600	1.1000	1.1000	-12.000%	3	2,071	-19.091%
2026-09-21	1.2300	1.2500	1.1800	1.2500	-8.759%	18	2,072	-28.800%
2026-09-18	1.3700	1.3700	1.3700	1.3700	-3.521%	1	2,060	-35.036%
2026-09-17	1.4200	1.4200	1.4200	1.4200	-10.127%	1	2,060	-37.324%
2026-09-16	1.5800	1.5800	1.5200	1.5800	+3.947%	3	2,060	-43.671%
2026-09-15	1.4400	1.5200	1.4300	1.5200	+19.685%	119	2,062	-41.447%
2026-09-14	1.2500	1.2700	1.2500	1.2700	-7.299%	11	2,074	-29.921%
2026-09-11	1.3300	1.3700	1.3300	1.3700	-16.970%	3	2,075	-35.036%
2026-09-10	1.5900	1.6500	1.5900	1.6500	+7.843%	204	2,074	-46.061%
2026-09-08	1.5400	1.6000	1.5200	1.5300	+20.472%	25	1,959	-41.830%
2026-09-04	1.0800	1.2700	1.0800	1.2700	+10.435%	21	1,959	-29.921%
2026-09-03	1.5500	1.5500	1.1500	1.1500	-25.325%	16	1,959	-22.609%
2026-09-02	1.5400	1.5400	1.5400	1.5400	-1.282%	1	1,959	-42.208%
2026-09-01	1.5600	1.5600	1.5300	1.5600	+16.418%	13	1,958	-42.949%
2026-08-31	1.4500	1.4500	1.3400	1.3400	0.000%	10	1,949	-33.582%
2026-08-28	1.7400	1.7400	1.3100	1.3400	-21.637%	18	1,949	-33.582%
2026-08-27	1.7500	1.7500	1.7100	1.7100	-7.568%	4	1,947	-47.953%
2026-08-26	2.2000	2.2000	1.8500	1.8500	-12.736%	7	1,948	-51.892%
2026-08-25	2.2300	2.2300	2.1100	2.1200	-7.826%	8	1,951	-58.019%
2026-08-24	2.4600	2.4600	2.2800	2.3000	-12.214%	25	1,950	-61.304%
2026-08-21	2.5800	2.7400	2.5800	2.6200	-3.676%	30	1,961	-66.031%
2026-08-20	2.5700	2.7200	2.3800	2.7200	+8.367%	40	1,980	-67.279%
2026-08-19	2.4300	2.5100	2.4200	2.5100	-2.713%	66	1,960	-64.542%
2026-08-18	2.4900	2.5800	2.4900	2.5800	+2.381%	2	1,996	-65.504%
2026-08-17	2.0900	2.6000	2.0900	2.5200	+31.937%	21	1,997	-64.683%
2026-08-14	2.0700	2.0700	1.9100	1.9100	-11.574%	4	1,995	-53.403%
2026-08-13	2.4000	2.4000	2.1600	2.1600	-8.861%	36	1,997	-58.796%
2026-08-12	2.4200	2.4200	2.3700	2.3700	+3.947%	17	1,986	-62.447%
2026-08-11	2.2800	2.2800	2.2800	2.2800	-3.797%	1	1,985	-60.965%
2026-08-10	2.8000	2.8000	2.3700	2.3700	-16.254%	35	1,985	-62.447%
2026-08-07	2.8900	2.8900	2.8000	2.8300	-11.285%	33	2,001	-68.551%
2026-08-06	3.8000	3.8000	3.1500	3.1900	-3.333%	55	2,032	-72.100%
2026-08-05	3.3600	3.4000	3.3000	3.3000	-1.198%	6	2,043	-73.030%
2026-08-04	3.9000	3.9000	3.2700	3.3400	-4.571%	16	2,046	-73.353%
2026-08-03	3.8500	4.0000	3.4000	3.5000	-25.532%	81	2,047	-74.571%
2026-07-31	5.5000	5.6000	4.7000	4.7000	-17.544%	157	2,075	-81.064%
2026-07-30	7.0000	7.0000	5.1500	5.7000	-65.009%	886	2,012	-84.386%
2026-07-29	15.8500	16.7500	14.0200	16.2900	+10.967%	140	1,615	-94.537%
2026-07-28	15.6500	15.6500	14.4000	14.6800	-4.984%	136	1,550	-93.937%
2026-07-27	16.4700	16.4700	15.3500	15.4500	-15.804%	37	1,442	-94.239%
2026-07-24	19.0000	19.0000	18.2700	18.3500	-8.706%	108	1,448	-95.150%
2026-07-23	18.6500	21.2000	18.6500	20.1000	+9.836%	123	1,448	-95.572%
2026-07-22	17.0000	18.5000	17.0000	18.3000	+13.665%	17	1,431	-95.137%
2026-07-21	15.8000	16.2000	15.7000	16.1000	+5.921%	47	1,417	-94.472%
2026-07-20	18.0000	18.2500	15.2000	15.2000	-12.894%	71	1,394	-94.145%
2026-07-17	17.8500	19.0500	17.4500	17.4500	+11.716%	494	1,386	-94.900%
2026-07-16	17.8000	17.8000	15.4900	15.6200	-12.247%	213	992	-94.302%
2026-07-15	17.3900	17.8000	17.3900	17.8000	-10.777%	7	854	-95.000%
2026-07-14	21.4000	21.4000	19.3500	19.9500	+8.424%	99	850	-95.539%
2026-07-13	19.5500	19.5500	17.9000	18.4000	-9.136%	19	839	-95.163%
2026-07-10	20.6500	20.6500	20.2500	20.2500	-1.220%	8	842	-95.605%
2026-07-09	21.1000	21.1000	20.5000	20.5000	+1.636%	3	839	-95.659%
2026-07-08	20.6000	20.6000	20.1400	20.1700	+11.436%	18	836	-95.588%
2026-07-07	17.8500	18.1000	17.8500	18.1000	-9.500%	8	825	-95.083%
2026-07-06	20.4500	20.5500	19.9500	20.0000	+3.627%	58	818	-95.550%
2026-07-02	20.0500	20.0500	19.3000	19.3000	-3.015%	15	802	-95.389%
2026-07-01	21.0000	21.0500	19.6500	19.9000	-17.904%	14	802	-95.528%
2026-06-30	24.4500	24.6000	24.2400	24.2400	-6.228%	15	806	-96.328%
2026-06-29	23.3600	25.8600	23.3600	25.8500	+5.039%	12	801	-96.557%
2026-06-26	29.8000	29.8000	24.4000	24.6100	-20.175%	234	799	-96.384%
2026-06-25	25.9400	32.4500	25.9400	30.8300	+26.872%	75	671	-97.113%
2026-06-24	22.2500	24.3000	22.2500	24.3000	+7.522%	80	648	-96.337%
2026-06-23	21.7500	22.7500	21.7500	22.6000	-5.241%	26	576	-96.062%
2026-06-22	22.3000	24.3500	21.9000	23.8500	+10.673%	94	552	-96.268%
2026-06-18	21.9200	22.3500	21.2500	21.5500	+9.837%	246	404	-95.870%
2026-06-17	18.4000	19.6500	18.2500	19.6200	+15.412%	71	404	-95.464%
2026-06-16	17.0000	17.6000	16.8500	17.0000	+7.595%	40	404	-94.765%
2026-06-15	16.6000	16.6500	15.3000	15.8000	-17.708%	208	391	-94.367%
2026-06-12	20.5500	20.5500	18.9500	19.2000	-0.980%	14	279	-95.365%
2026-06-11	17.7500	20.1000	17.7500	19.3900	+20.810%	93	272	-95.410%
2026-06-10	15.9500	16.1000	15.5000	16.0500	+4.221%	68	258	-94.455%
2026-06-09	14.2000	16.1000	14.1500	15.4000	+15.356%	25	213	-94.221%
2026-06-08	13.0000	13.8000	13.0000	13.3500	+3.891%	67	191	-93.333%
2026-06-05	11.4000	12.9000	11.4000	12.8500	+20.657%	26	174	-93.074%
2026-06-04	10.6500	10.6500	10.6500	10.6500	-6.987%	1	159	-91.643%
2026-06-03	10.3400	11.4500	10.3400	11.4500	+56.849%	13	159	-92.227%
2026-06-01	7.5500	7.5700	7.2500	7.3000	-12.470%	76	148	-87.808%
2026-05-29	8.4000	8.4000	8.3400	8.3400	-22.056%	6	119	-89.329%
2026-05-28	11.0000	11.0000	10.6500	10.7000	-16.078%	40	116	-91.682%
2026-05-27	12.5000	12.8000	12.4500	12.7500	+3.490%	49	89	-93.020%
2026-05-26	12.3700	12.3700	12.3200	12.3200	+3.096%	3	82	-92.776%
2026-05-22	12.1400	12.1400	11.9500	11.9500	-2.846%	51	79	-92.552%
2026-05-21	12.3000	12.3000	12.3000	12.3000	-2.381%	39	70	-92.764%
2026-05-20	12.9000	12.9000	12.6000	12.6000	+13.004%	5	70	-92.937%
2026-05-19	11.2000	11.2000	11.1500	11.1500	-11.858%	2	48	-92.018%
2026-05-18	13.0500	13.0500	12.6500	12.6500	+3.265%	3	48	-92.964%
2026-05-15	12.2500	12.2500	12.2000	12.2500	-14.455%	71	48	-92.735%
2026-05-14	14.2000	14.3200	14.1800	14.3200	0.000%	8	7	-93.785%