Dark

MSFT20270115P365
MSFT Jan 15 2027 365.00 Put (MSFT270115P00365000)
option OPRA

EOD

Sep 29, 2026

1.270.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1900	1.2700	1.1900	1.2700	0.000%	2	1,857	0.000%
2026-09-28	1.2900	1.2900	1.2700	1.2700	-11.806%	8	1,858	0.000%
2026-09-25	1.4400	1.4400	1.4400	1.4400	-7.097%	1	1,863	-11.806%
2026-09-24	1.5800	1.5800	1.5500	1.5500	-2.516%	2	1,864	-18.065%
2026-09-23	1.7000	1.7100	1.5900	1.5900	-9.659%	28	1,863	-20.126%
2026-09-22	1.7500	1.8600	1.6900	1.7600	-6.878%	37	1,882	-27.841%
2026-09-21	1.8800	1.8900	1.8200	1.8900	-4.061%	5	1,916	-32.804%
2026-09-18	1.9700	1.9700	1.9700	1.9700	-3.902%	1	1,915	-35.533%
2026-09-17	1.9900	2.0500	1.9900	2.0500	-9.692%	8	1,914	-38.049%
2026-09-16	2.4300	2.4300	2.2700	2.2700	+2.715%	2	1,917	-44.053%
2026-09-15	2.2100	2.2100	2.2100	2.2100	+17.553%	1	1,918	-42.534%
2026-09-14	1.8800	1.8800	1.8800	1.8800	-14.545%	1	1,919	-32.447%
2026-09-11	2.2000	2.2000	2.2000	2.2000	-13.725%	1	1,919	-42.273%
2026-09-10	2.6000	2.6000	2.5000	2.5500	+1.190%	25	1,919	-50.196%
2026-09-09	2.5000	2.5200	2.5000	2.5200	+3.279%	3	1,906	-49.603%
2026-09-08	2.3800	2.5000	2.3800	2.4400	+22.000%	6	1,908	-47.951%
2026-09-04	1.9100	2.0000	1.9100	2.0000	+11.732%	7	1,913	-36.500%
2026-09-03	1.8900	1.8900	1.7100	1.7900	-26.033%	15	1,913	-29.050%
2026-09-02	2.4000	2.5000	2.3800	2.4200	+2.110%	63	1,917	-47.521%
2026-09-01	2.3200	2.3700	2.3100	2.3700	+18.500%	13	1,975	-46.414%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-5.660%	1	1,981	-36.500%
2026-08-28	2.1800	2.1800	2.0600	2.1200	-17.188%	20	1,981	-40.094%
2026-08-27	2.6800	2.7500	2.5300	2.5600	-6.909%	20	1,983	-50.391%
2026-08-26	3.0500	3.1000	2.7500	2.7500	-14.063%	56	1,986	-53.818%
2026-08-25	3.3000	3.3000	3.2000	3.2000	-9.605%	529	2,001	-60.313%
2026-08-24	3.8000	3.8000	3.4500	3.5400	-14.699%	338	2,000	-64.124%
2026-08-21	3.9500	4.1500	3.9500	4.1500	-1.190%	9	2,162	-69.398%
2026-08-20	3.9800	4.2000	3.9100	4.2000	+12.000%	20	2,159	-69.762%
2026-08-19	4.0000	4.0000	3.5500	3.7500	-6.250%	98	2,148	-66.133%
2026-08-18	3.9500	4.0000	3.9500	4.0000	0.000%	12	2,176	-68.250%
2026-08-17	3.3500	4.0400	3.3000	4.0000	+29.032%	168	2,176	-68.250%
2026-08-14	3.2000	3.2500	3.1000	3.1000	-9.884%	189	2,211	-59.032%
2026-08-13	3.6500	3.6500	3.4000	3.4400	-5.753%	17	2,238	-63.081%
2026-08-12	3.9000	3.9000	3.4900	3.6500	+7.353%	21	2,234	-65.205%
2026-08-11	3.6700	3.6700	3.4000	3.4000	-4.225%	258	2,235	-62.647%
2026-08-10	3.7500	3.8000	3.4500	3.5500	-14.663%	67	2,222	-64.225%
2026-08-07	4.1500	4.2500	4.0700	4.1600	-8.571%	30	2,202	-69.471%
2026-08-06	5.2800	5.2800	4.5500	4.5500	-15.741%	49	2,199	-72.088%
2026-08-05	4.6500	5.4000	4.5000	5.4000	+14.650%	1,731	2,186	-76.481%
2026-08-04	5.6000	5.6000	4.6500	4.7100	-9.073%	41	1,237	-73.036%
2026-08-03	5.3500	5.6000	5.0500	5.1800	-23.145%	110	1,202	-75.483%
2026-07-31	8.1500	8.5500	6.7400	6.7400	-18.795%	181	1,171	-81.157%
2026-07-30	10.0000	10.0000	8.0500	8.3000	-60.325%	96	1,084	-84.699%
2026-07-29	23.1500	23.1500	20.5200	20.9200	-1.460%	22	1,124	-93.929%
2026-07-28	22.0500	22.0500	21.1500	21.2300	-5.434%	32	1,124	-94.018%
2026-07-27	24.2000	24.2000	22.3500	22.4500	-14.476%	31	1,114	-94.343%
2026-07-24	27.9500	27.9500	25.8500	26.2500	-11.318%	36	1,113	-95.162%
2026-07-23	26.0200	29.6000	26.0200	29.6000	+14.286%	47	1,117	-95.709%
2026-07-22	25.7000	26.3000	25.7000	25.9000	+14.298%	44	1,074	-95.097%
2026-07-21	22.3500	22.8500	22.2000	22.6600	+3.707%	28	1,078	-94.395%
2026-07-20	25.3000	25.3000	21.7900	21.8500	-11.179%	33	1,073	-94.188%
2026-07-17	24.3200	25.5000	24.3200	24.6000	+10.861%	240	1,058	-94.837%
2026-07-16	23.3800	23.3800	22.1000	22.1900	-10.776%	54	980	-94.277%
2026-07-15	24.7500	24.9000	24.1700	24.8700	-9.399%	84	941	-94.893%
2026-07-14	29.0100	29.0100	26.9500	27.4500	+5.374%	241	925	-95.373%
2026-07-13	27.6000	27.7700	25.1200	26.0500	-8.113%	122	904	-95.125%
2026-07-10	28.0000	28.4500	28.0000	28.3500	-1.047%	27	871	-95.520%
2026-07-09	30.3500	30.3500	28.6500	28.6500	+2.139%	31	871	-95.567%
2026-07-08	28.3100	28.3100	27.9000	28.0500	+10.870%	9	854	-95.472%
2026-07-07	25.6000	25.6000	24.9500	25.3000	-9.643%	28	857	-94.980%
2026-07-06	28.4700	28.4700	28.0000	28.0000	+2.190%	3	877	-95.464%
2026-07-02	27.4500	27.4500	26.7000	27.4000	-3.691%	26	863	-95.365%
2026-07-01	30.9500	30.9500	27.6000	28.4500	-14.693%	37	863	-95.536%
2026-06-30	33.2800	33.8700	32.3500	33.3500	-5.684%	104	846	-96.192%
2026-06-29	33.3400	35.3600	33.0500	35.3600	+2.049%	78	755	-96.408%
2026-06-26	36.6500	36.6500	34.4500	34.6500	-16.405%	124	744	-96.335%
2026-06-25	35.7000	41.6000	35.7000	41.4500	+29.734%	22	665	-96.936%
2026-06-24	31.1000	32.1200	30.6500	31.9500	+3.734%	53	666	-96.025%
2026-06-23	30.9000	31.5000	30.2500	30.8000	-8.551%	11	635	-95.877%
2026-06-22	32.6500	33.9500	32.6000	33.6800	+12.229%	227	634	-96.229%
2026-06-18	29.8500	30.0100	29.8500	30.0100	+2.704%	16	445	-95.768%
2026-06-17	25.1700	29.2200	25.1700	29.2200	+22.516%	10	445	-95.654%
2026-06-16	24.2000	24.2000	23.8500	23.8500	+9.404%	14	445	-94.675%
2026-06-15	23.0200	23.0200	21.8000	21.8000	-16.857%	19	440	-94.174%
2026-06-12	28.4000	28.4000	26.2200	26.2200	-2.164%	122	425	-95.156%
2026-06-11	26.9400	27.1000	26.5100	26.8000	+16.776%	14	347	-95.261%
2026-06-10	23.0000	23.0000	21.8500	22.9500	+2.915%	101	343	-94.466%
2026-06-09	21.1500	22.3000	19.5000	22.3000	+17.368%	41	283	-94.305%
2026-06-08	18.5400	19.6000	18.5400	19.0000	+4.972%	100	276	-93.316%
2026-06-05	15.0500	18.3000	15.0000	18.1000	+18.689%	110	274	-92.983%
2026-06-04	14.6500	15.3200	14.6500	15.2500	-5.456%	6	292	-91.672%
2026-06-03	15.9500	16.3700	15.8500	16.1300	+26.016%	8	288	-92.126%
2026-06-02	12.8000	12.8000	12.8000	12.8000	+22.021%	1	287	-90.078%
2026-06-01	9.4500	10.9000	9.4500	10.4900	-6.256%	279	287	-87.893%
2026-05-29	12.4300	12.4300	11.1900	11.1900	-25.400%	6	74	-88.651%
2026-05-28	15.4800	15.8700	14.9200	15.0000	-16.201%	40	73	-91.533%
2026-05-27	18.0000	18.0000	17.9000	17.9000	+2.286%	4	68	-92.905%
2026-05-26	17.8000	17.8000	17.2300	17.5000	+4.167%	26	64	-92.743%
2026-05-22	16.6500	16.8000	16.6500	16.8000	-2.041%	6	58	-92.440%
2026-05-21	17.1500	17.1500	17.1500	17.1500	+0.292%	1	53	-92.595%
2026-05-20	18.0000	18.0000	17.1000	17.1000	-0.292%	16	53	-92.573%
2026-05-19	17.1500	17.1500	17.0200	17.1500	-2.279%	44	17	-92.595%
2026-05-18	17.8500	17.8500	17.5500	17.5500	-1.015%	4	17	-92.764%
2026-05-15	17.7000	17.7300	17.7000	17.7300	-9.124%	2	17	-92.837%
2026-05-14	19.5100	19.5100	19.5100	19.5100	0.000%	14	14	-93.491%