Dark

MSFT20270115P375
MSFT Jan 15 2027 375.00 Put (MSFT270115P00375000)
option OPRA

EOD

Sep 29, 2026

1.71+6.875%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7300	1.7300	1.7100	1.7100	+6.875%	4	2,770	0.000%
2026-09-28	1.6000	1.6000	1.6000	1.6000	-5.325%	2	2,769	+6.875%
2026-09-25	1.8300	1.8400	1.5900	1.6900	-15.075%	34	2,769	+1.183%
2026-09-24	1.9900	1.9900	1.9900	1.9900	-1.485%	1	2,769	-14.070%
2026-09-23	2.1200	2.1400	2.0000	2.0200	-8.597%	80	2,769	-15.347%
2026-09-22	2.1500	2.3200	2.1200	2.2100	-4.329%	23	2,694	-22.624%
2026-09-21	2.2200	2.3700	2.1800	2.3100	-6.098%	18	2,692	-25.974%
2026-09-18	2.4600	2.4600	2.4600	2.4600	-0.806%	20	2,691	-30.488%
2026-09-17	2.4800	2.4800	2.4800	2.4800	-13.889%	1	2,711	-31.048%
2026-09-16	2.8800	2.8800	2.8800	2.8800	+10.345%	1	2,711	-40.625%
2026-09-15	2.6100	2.6100	2.6100	2.6100	+12.500%	1	2,711	-34.483%
2026-09-14	2.4900	2.5100	2.3200	2.3200	-15.328%	119	2,711	-26.293%
2026-09-11	2.7400	2.7400	2.7400	2.7400	-14.907%	2	2,699	-37.591%
2026-09-10	3.2200	3.2200	3.2200	3.2200	+4.886%	3	2,699	-46.894%
2026-09-08	3.0200	3.2000	3.0000	3.0700	+8.481%	13	2,697	-44.300%
2026-09-04	2.2000	2.8300	2.2000	2.8300	+22.511%	4	2,693	-39.576%
2026-09-03	2.2800	2.3100	2.2800	2.3100	-24.262%	3	2,693	-25.974%
2026-09-02	3.0500	3.0500	3.0500	3.0500	+4.096%	1	2,694	-43.934%
2026-09-01	2.8500	2.9300	2.8500	2.9300	+12.261%	2	2,694	-41.638%
2026-08-31	2.4500	2.6100	2.4500	2.6100	-0.382%	7	2,693	-34.483%
2026-08-28	2.7500	2.7500	2.5300	2.6200	-19.878%	43	2,693	-34.733%
2026-08-27	3.1500	3.2700	3.1500	3.2700	-5.217%	5	2,700	-47.706%
2026-08-26	3.6000	3.6000	3.4500	3.4500	-13.750%	20	2,703	-50.435%
2026-08-25	4.3700	4.3700	4.0000	4.0000	-6.977%	10	2,704	-57.250%
2026-08-24	4.6000	4.6000	4.3000	4.3000	-14.000%	30	2,707	-60.233%
2026-08-21	5.0000	5.0000	5.0000	5.0000	+0.806%	1	2,706	-65.800%
2026-08-20	4.7300	4.9600	4.7300	4.9600	+4.421%	26	2,706	-65.524%
2026-08-19	4.6500	4.7500	4.6500	4.7500	-5.000%	15	2,703	-64.000%
2026-08-18	4.9500	5.0000	4.9000	5.0000	-1.961%	6	2,699	-65.800%
2026-08-17	4.1000	5.1000	4.1000	5.1000	+32.468%	42	2,700	-66.471%
2026-08-14	4.1500	4.1500	3.8500	3.8500	-12.500%	13	2,667	-55.584%
2026-08-13	4.4200	4.4200	4.1600	4.4000	-3.297%	38	2,662	-61.136%
2026-08-12	4.3300	4.5500	4.3300	4.5500	+12.069%	5	2,661	-62.418%
2026-08-11	4.3600	4.4000	4.0600	4.0600	-5.581%	16	2,665	-57.882%
2026-08-10	4.6900	4.6900	4.1200	4.3000	-12.779%	20	2,668	-60.233%
2026-08-07	4.9000	5.0000	4.9000	4.9300	-11.964%	16	2,660	-65.314%
2026-08-06	6.1000	6.1000	5.5500	5.6000	-7.438%	159	2,657	-69.464%
2026-08-05	5.6500	6.3000	5.5500	6.0500	+6.140%	65	2,646	-71.736%
2026-08-04	6.5500	6.5500	5.7000	5.7000	-7.767%	100	2,607	-70.000%
2026-08-03	6.9000	6.9000	6.1500	6.1800	-24.172%	65	2,610	-72.330%
2026-07-31	10.4500	10.4500	8.1500	8.1500	-25.976%	42	2,636	-79.018%
2026-07-30	13.0000	13.0000	10.0500	11.0100	-55.889%	207	2,643	-84.469%
2026-07-29	26.1000	26.1600	24.6000	24.9600	-7.726%	8	2,666	-93.149%
2026-07-28	25.0000	27.0500	24.7500	27.0500	+0.745%	13	2,666	-93.678%
2026-07-27	27.7500	28.2500	26.7000	26.8500	-13.859%	74	2,663	-93.631%
2026-07-24	32.5500	32.5500	30.6000	31.1700	-6.256%	39	2,644	-94.514%
2026-07-23	30.0000	34.2500	30.0000	33.2500	+8.660%	124	2,642	-94.857%
2026-07-22	29.1500	30.8000	29.1500	30.6000	+17.466%	37	2,645	-94.412%
2026-07-20	29.9700	29.9700	26.0500	26.0500	-9.549%	10	2,632	-93.436%
2026-07-17	29.4500	30.3000	28.6500	28.8000	+13.163%	76	2,630	-94.063%
2026-07-16	27.4000	27.4000	25.2500	25.4500	-12.543%	54	2,633	-93.281%
2026-07-15	30.8900	30.8900	28.5000	29.1000	-9.487%	25	2,665	-94.124%
2026-07-14	34.3400	34.3400	31.4000	32.1500	+5.757%	53	2,659	-94.681%
2026-07-13	31.9000	31.9000	29.4700	30.4000	-6.748%	32	2,663	-94.375%
2026-07-10	30.5500	33.3300	30.5500	32.6000	-2.249%	54	2,663	-94.755%
2026-07-09	35.2000	36.0900	33.3500	33.3500	+1.061%	81	2,634	-94.873%
2026-07-08	32.8500	33.0000	32.4000	33.0000	+12.590%	26	2,629	-94.818%
2026-07-07	30.0000	31.3000	29.3100	29.3100	-10.776%	43	2,628	-94.166%
2026-07-06	33.1000	33.2100	32.3500	32.8500	+4.952%	21	2,642	-94.795%
2026-07-02	31.4500	31.9000	30.5000	31.3000	-3.246%	26	2,636	-94.537%
2026-07-01	36.0000	36.2500	31.5500	32.3500	-15.909%	84	2,636	-94.714%
2026-06-30	38.4500	39.3500	37.4000	38.4700	-3.945%	172	2,637	-95.555%
2026-06-29	35.8500	40.3000	35.6100	40.0500	+3.622%	58	2,486	-95.730%
2026-06-26	46.2100	46.2100	38.3700	38.6500	-18.632%	217	2,490	-95.576%
2026-06-25	42.4800	49.1000	42.3500	47.5000	+23.153%	99	2,489	-96.400%
2026-06-24	35.1800	38.5700	35.1400	38.5700	+10.865%	1,871	2,458	-95.567%
2026-06-23	36.6300	36.8000	34.7900	34.7900	-8.568%	57	1,303	-95.085%
2026-06-22	37.0000	39.0500	37.0000	38.0500	+11.485%	82	1,270	-95.506%
2026-06-18	34.7600	35.7500	33.7700	34.1300	-0.117%	565	822	-94.990%
2026-06-17	29.6500	34.1700	29.6500	34.1700	+22.036%	116	822	-94.996%
2026-06-16	28.6500	28.8000	27.7500	28.0000	+8.949%	48	822	-93.893%
2026-06-15	28.0300	28.0300	25.6000	25.7000	-14.703%	18	784	-93.346%
2026-06-12	33.1300	33.1300	30.1300	30.1300	-7.092%	16	779	-94.325%
2026-06-11	29.3400	32.4500	29.3400	32.4300	+19.845%	205	779	-94.727%
2026-06-10	25.8500	27.0600	25.4000	27.0600	+5.374%	24	575	-93.681%
2026-06-09	23.4500	26.8300	23.3000	25.6800	+15.157%	16	575	-93.341%
2026-06-08	21.8300	23.0500	21.8300	22.3000	+4.941%	102	563	-92.332%
2026-06-05	19.1500	21.3500	19.1000	21.2500	+17.403%	94	539	-91.953%
2026-06-04	17.7500	18.1000	17.4500	18.1000	-5.483%	46	528	-90.552%
2026-06-03	17.6000	19.4000	17.6000	19.1500	+20.973%	69	506	-91.070%
2026-06-02	15.1400	15.8300	15.1200	15.8300	+25.635%	56	441	-89.198%
2026-06-01	11.9000	12.8500	11.9000	12.6000	-11.888%	33	421	-86.429%
2026-05-29	15.8200	15.8200	14.2200	14.3000	-19.118%	26	402	-88.042%
2026-05-28	18.6000	18.6200	17.6800	17.6800	-16.604%	15	401	-90.328%
2026-05-27	21.9800	21.9800	21.0000	21.2000	+2.913%	45	389	-91.934%
2026-05-26	20.5000	20.9000	20.5000	20.6000	+4.728%	9	345	-91.699%
2026-05-22	20.0000	20.0000	19.6000	19.6700	-2.382%	28	338	-91.307%
2026-05-21	20.2500	20.4800	20.0300	20.1500	-2.657%	287	326	-91.514%
2026-05-20	21.3800	21.3800	20.7000	20.7000	+2.222%	9	326	-91.739%
2026-05-19	19.2000	20.3500	19.1400	20.2500	-1.699%	57	151	-91.556%
2026-05-18	20.3800	21.0700	20.3800	20.6000	+6.022%	65	151	-91.699%
2026-05-15	21.7200	21.7200	19.0500	19.4300	-15.705%	108	151	-91.199%
2026-05-14	23.5000	23.5000	23.0500	23.0500	0.000%	6	6	-92.581%