Dark

MSFT20270115P355
MSFT Jan 15 2027 355.00 Put (MSFT270115P00355000)
option OPRA

EOD

Sep 29, 2026

1.07+8.081%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9300	1.1100	0.9300	1.0700	+8.081%	5	2,190	0.000%
2026-09-28	0.9900	1.0500	0.9900	0.9900	-10.000%	23	2,191	+8.081%
2026-09-25	1.0700	1.1000	1.0700	1.1000	-12.698%	89	2,196	-2.727%
2026-09-24	1.2600	1.2600	1.2600	1.2600	+2.439%	1	2,158	-15.079%
2026-09-23	1.3300	1.3400	1.2300	1.2300	-10.870%	28	2,158	-13.008%
2026-09-22	1.3700	1.4500	1.3300	1.3800	-9.211%	17	2,140	-22.464%
2026-09-21	1.5000	1.5300	1.4700	1.5200	-6.748%	25	2,155	-29.605%
2026-09-18	1.6300	1.6300	1.6300	1.6300	-2.395%	1	2,143	-34.356%
2026-09-17	1.6200	1.6700	1.6100	1.6700	-11.640%	29	2,143	-35.928%
2026-09-16	2.0100	2.0100	1.8400	1.8900	+8.000%	10	2,125	-43.386%
2026-09-15	1.7100	1.7800	1.7100	1.7500	+6.707%	7	2,120	-38.857%
2026-09-14	1.6400	1.6400	1.6400	1.6400	-5.202%	1	2,117	-34.756%
2026-09-11	1.7300	1.7300	1.7300	1.7300	-17.619%	3	2,117	-38.150%
2026-09-10	2.0500	2.1000	2.0500	2.1000	+15.385%	13	2,120	-49.048%
2026-09-09	1.8200	1.8200	1.8200	1.8200	-5.699%	1	2,108	-41.209%
2026-09-08	1.9800	2.0100	1.9300	1.9300	+26.974%	6	2,108	-44.560%
2026-09-04	1.5200	1.5200	1.5200	1.5200	+9.353%	1	2,108	-29.605%
2026-09-03	1.5700	1.5700	1.3900	1.3900	-25.668%	46	2,108	-23.022%
2026-09-02	1.8600	2.0000	1.8600	1.8700	-2.604%	6	2,131	-42.781%
2026-09-01	2.0600	2.0600	1.8800	1.9200	+9.714%	9	2,131	-44.271%
2026-08-31	2.1300	2.1300	1.5800	1.7500	+4.167%	109	2,127	-38.857%
2026-08-28	2.0000	2.0100	1.6800	1.6800	-17.647%	32	2,126	-36.310%
2026-08-27	2.1400	2.1400	2.0400	2.0400	-10.526%	2	2,156	-47.549%
2026-08-26	2.6900	2.6900	2.2600	2.2800	-13.308%	12	2,157	-53.070%
2026-08-25	2.7400	2.9700	2.6000	2.6300	-8.042%	111	2,165	-59.316%
2026-08-24	2.9000	2.9000	2.7900	2.8600	-14.627%	207	2,211	-62.587%
2026-08-21	3.1000	3.3500	3.1000	3.3500	+2.761%	3	2,217	-68.060%
2026-08-20	3.2100	3.2600	3.1500	3.2600	+5.161%	38	2,215	-67.178%
2026-08-19	3.0600	3.1000	3.0400	3.1000	-3.125%	35	2,187	-65.484%
2026-08-18	3.0500	3.2000	3.0500	3.2000	+1.587%	20	2,176	-66.563%
2026-08-17	2.8700	3.2700	2.8700	3.1500	+25.000%	21	2,172	-66.032%
2026-08-14	2.6900	2.6900	2.5100	2.5200	-13.402%	191	2,175	-57.540%
2026-08-13	2.9100	2.9100	2.8300	2.9100	-0.342%	28	2,273	-63.230%
2026-08-12	2.9700	2.9700	2.9200	2.9200	+0.690%	2	2,297	-63.356%
2026-08-11	3.0500	3.1000	2.8700	2.9000	-0.344%	32	2,297	-63.103%
2026-08-10	3.4000	3.4000	2.9100	2.9100	-15.652%	111	2,295	-63.230%
2026-08-07	3.4800	3.4900	3.3000	3.4500	-10.156%	989	2,280	-68.986%
2026-08-06	4.3000	4.6000	3.8000	3.8400	-15.604%	11	2,729	-72.135%
2026-08-05	3.8500	4.5500	3.8500	4.5500	+13.750%	438	2,737	-76.484%
2026-08-04	4.4500	4.4500	4.0000	4.0000	-6.977%	23	2,602	-73.250%
2026-08-03	4.9200	4.9200	4.1500	4.3000	-27.731%	132	2,612	-75.116%
2026-07-31	6.3000	6.3200	5.9500	5.9500	-19.377%	112	2,612	-82.017%
2026-07-30	8.1500	8.7400	6.6000	7.3800	-60.108%	153	2,612	-85.501%
2026-07-29	19.7500	19.7500	17.1000	18.5000	-3.141%	39	2,650	-94.216%
2026-07-28	19.0000	19.1000	17.3000	19.1000	-4.116%	1,139	2,645	-94.398%
2026-07-27	19.6000	19.9200	18.6500	19.9200	-10.068%	22	1,567	-94.629%
2026-07-24	21.7000	22.2000	21.7000	22.1500	-10.685%	11	1,569	-95.169%
2026-07-23	22.0200	24.8000	22.0000	24.8000	+13.501%	42	1,561	-95.685%
2026-07-22	20.4000	22.2000	20.4000	21.8500	+15.425%	23	1,524	-95.103%
2026-07-21	18.8500	19.2500	18.5500	18.9300	+3.443%	42	1,528	-94.348%
2026-07-20	21.4500	21.4500	18.2900	18.3000	-11.594%	34	1,495	-94.153%
2026-07-17	21.0500	22.4500	20.7000	20.7000	+12.013%	120	1,498	-94.831%
2026-07-16	20.9000	21.0500	18.4800	18.4800	-12.830%	93	1,505	-94.210%
2026-07-15	22.1000	22.9900	20.6500	21.2000	-10.549%	42	1,458	-94.953%
2026-07-14	23.7500	23.7500	23.0000	23.7000	+7.727%	290	1,427	-95.485%
2026-07-13	23.0000	23.2500	21.6500	22.0000	-8.219%	44	1,531	-95.136%
2026-07-10	22.8500	24.1500	22.8500	23.9700	-2.163%	6	1,538	-95.536%
2026-07-09	27.0000	27.0000	24.5000	24.5000	+1.031%	27	1,535	-95.633%
2026-07-08	24.0000	24.3000	23.8000	24.2500	+12.529%	116	1,531	-95.588%
2026-07-07	21.4100	21.7000	21.1700	21.5500	-9.263%	135	1,445	-95.035%
2026-07-06	23.5500	24.0000	23.5000	23.7500	+5.368%	106	1,374	-95.495%
2026-07-02	23.5500	23.5500	22.5400	22.5400	-5.887%	36	1,281	-95.253%
2026-07-01	26.0000	26.0000	23.6000	23.9500	-16.259%	60	1,281	-95.532%
2026-06-30	28.8900	28.9800	28.0000	28.6000	-5.046%	45	1,258	-96.259%
2026-06-29	27.1300	30.2000	27.1300	30.1200	+6.771%	42	1,248	-96.448%
2026-06-26	33.3000	33.4200	28.2100	28.2100	-20.870%	254	1,245	-96.207%
2026-06-25	33.4100	36.8500	33.0000	35.6500	+21.012%	32	1,059	-96.999%
2026-06-24	26.5500	29.4600	26.0000	29.4600	+11.464%	37	1,043	-96.368%
2026-06-23	26.3500	26.8000	25.6000	26.4300	-5.607%	60	1,043	-95.952%
2026-06-22	26.5500	29.0000	26.5500	28.0000	+9.162%	57	1,000	-96.179%
2026-06-18	25.4800	26.3500	25.1000	25.6500	+6.875%	14	949	-95.828%
2026-06-17	21.3000	24.0000	21.3000	24.0000	+19.107%	48	949	-95.542%
2026-06-16	20.5000	20.8900	20.1500	20.1500	+7.467%	35	949	-94.690%
2026-06-15	19.8500	19.8500	18.3500	18.7500	-17.727%	119	939	-94.293%
2026-06-12	24.0000	24.5400	22.7500	22.7900	-0.567%	119	892	-95.305%
2026-06-11	21.5500	23.0500	21.2000	22.9200	+22.567%	120	806	-95.332%
2026-06-10	18.8500	18.8500	18.3000	18.7000	+2.466%	22	791	-94.278%
2026-06-09	16.9700	19.1500	16.8000	18.2500	+10.606%	23	777	-94.137%
2026-06-08	15.6500	16.5000	15.6200	16.5000	+7.632%	78	756	-93.515%
2026-06-05	13.5500	15.3500	13.5300	15.3300	+19.022%	46	698	-93.020%
2026-06-04	13.0600	13.0600	12.3000	12.8800	-4.024%	15	668	-91.693%
2026-06-03	12.4500	13.7000	12.4500	13.4200	+21.448%	129	667	-92.027%
2026-06-02	10.8400	11.0500	10.8200	11.0500	+28.788%	26	586	-90.317%
2026-06-01	8.1900	8.8800	8.1900	8.5800	-16.699%	8	565	-87.529%
2026-05-29	10.8700	11.2500	10.3000	10.3000	-18.577%	29	565	-89.612%
2026-05-28	15.0100	15.0100	12.6500	12.6500	-16.502%	19	557	-91.542%
2026-05-27	15.6500	15.6500	14.8500	15.1500	+2.365%	11	559	-92.937%
2026-05-26	14.9500	15.0500	14.6500	14.8000	+2.778%	520	549	-92.770%
2026-05-22	14.4000	14.4000	14.4000	14.4000	-1.302%	1	83	-92.569%
2026-05-21	14.5000	14.6000	14.5000	14.5900	+1.390%	21	82	-92.666%
2026-05-20	15.5000	15.5200	14.3900	14.3900	-1.100%	24	82	-92.564%
2026-05-19	13.5200	14.5500	13.5200	14.5500	+2.827%	2	63	-92.646%
2026-05-18	15.3000	15.3000	14.1000	14.1500	-5.980%	65	63	-92.438%
2026-05-15	15.3000	15.3300	15.0500	15.0500	0.000%	14	63	-92.890%