Dark

MSFT20270115P385
MSFT Jan 15 2027 385.00 Put (MSFT270115P00385000)
option OPRA

EOD

Sep 28, 2026

2.07-0.957%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.1000	2.1000	2.0700	2.0700	-0.957%	3	1,384	0.000%
2026-09-25	2.0200	2.1900	1.9600	2.0900	-19.923%	9	1,383	-0.957%
2026-09-24	2.6100	2.6100	2.6100	2.6100	+3.162%	2	1,388	-20.690%
2026-09-23	2.5300	2.5300	2.5300	2.5300	-8.333%	100	1,386	-18.182%
2026-09-22	2.7600	2.8400	2.6700	2.7600	-2.473%	84	1,386	-25.000%
2026-09-21	2.8500	2.8900	2.8200	2.8300	-8.710%	20	1,459	-26.855%
2026-09-18	3.2400	3.2400	3.1000	3.1000	0.000%	15	1,456	-33.226%
2026-09-17	3.0500	3.1000	3.0500	3.1000	-5.488%	3	1,456	-33.226%
2026-09-15	3.2800	3.2800	3.2800	3.2800	+9.699%	2	1,454	-36.890%
2026-09-14	3.4000	3.4000	2.8200	2.9900	-25.250%	7	1,452	-30.769%
2026-09-10	4.0000	4.0000	4.0000	4.0000	+4.987%	4	1,450	-48.250%
2026-09-09	3.8100	3.8100	3.8100	3.8100	-1.804%	3	1,447	-45.669%
2026-09-08	3.7500	3.8900	3.7500	3.8800	+23.175%	5	1,448	-46.649%
2026-09-04	3.1500	3.1500	3.1500	3.1500	+15.809%	4	1,446	-34.286%
2026-09-03	2.9000	2.9200	2.6300	2.7200	-29.351%	5	1,446	-23.897%
2026-09-02	3.8500	3.8500	3.8500	3.8500	+5.479%	8	1,449	-46.234%
2026-09-01	3.6000	3.6500	3.5500	3.6500	+17.742%	11	1,449	-43.288%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-2.208%	102	1,446	-33.226%
2026-08-28	3.7000	3.7000	3.1100	3.1700	-27.126%	24	1,346	-34.700%
2026-08-26	4.6000	4.6000	4.3500	4.3500	-9.375%	13	1,343	-52.414%
2026-08-25	5.3000	5.3000	4.8000	4.8000	-10.280%	211	1,348	-56.875%
2026-08-24	5.5000	5.5000	5.3500	5.3500	-13.008%	2	1,222	-61.308%
2026-08-21	6.1500	6.1500	6.1500	6.1500	0.000%	2	1,222	-66.341%
2026-08-20	6.0500	6.1500	6.0500	6.1500	+7.895%	27	1,222	-66.341%
2026-08-19	5.9500	5.9500	5.7000	5.7000	-4.202%	13	1,215	-63.684%
2026-08-18	6.1000	6.1000	5.9500	5.9500	-5.556%	3	1,213	-65.210%
2026-08-17	5.4300	6.3000	5.4300	6.3000	+28.571%	98	1,215	-67.143%
2026-08-14	4.8500	4.9000	4.8500	4.9000	-2.970%	2	1,236	-57.755%
2026-08-13	5.1500	5.4000	5.0500	5.0500	-7.339%	13	1,235	-59.010%
2026-08-12	5.2000	5.4500	5.2000	5.4500	+11.224%	7	1,228	-62.018%
2026-08-11	5.2700	5.2700	4.9000	4.9000	-6.130%	18	1,226	-57.755%
2026-08-10	5.4500	5.5000	4.9000	5.2200	-13.719%	113	1,216	-60.345%
2026-08-07	6.2500	6.3500	5.8500	6.0500	-6.202%	65	1,156	-65.785%
2026-08-06	6.9700	6.9700	6.4500	6.4500	-11.401%	4	1,151	-67.907%
2026-08-05	6.7500	7.3000	6.7500	7.2800	+3.116%	93	1,150	-71.566%
2026-08-04	7.9600	7.9600	7.0500	7.0600	-5.489%	20	1,127	-70.680%
2026-08-03	8.0000	8.0500	7.4000	7.4700	-26.040%	75	1,127	-72.289%
2026-07-31	11.7500	12.5000	10.1000	10.1000	-22.008%	212	1,144	-79.505%
2026-07-30	15.9700	15.9700	12.0500	12.9500	-54.878%	150	1,094	-84.015%
2026-07-29	31.7500	31.7500	28.7000	28.7000	-9.464%	158	1,067	-92.787%
2026-07-28	29.5000	31.7000	29.5000	31.7000	-1.154%	12	1,055	-93.470%
2026-07-27	33.4700	33.4700	31.2500	32.0700	-10.669%	91	1,058	-93.545%
2026-07-24	35.7100	37.5000	35.7000	35.9000	-5.277%	58	1,067	-94.234%
2026-07-23	35.0400	39.6000	35.0400	37.9000	+7.518%	631	1,108	-94.538%
2026-07-22	34.3000	35.4500	34.3000	35.2500	+13.344%	33	760	-94.128%
2026-07-21	31.0000	31.1200	30.9500	31.1000	+3.840%	94	754	-93.344%
2026-07-20	35.0000	35.0000	29.9500	29.9500	-10.329%	73	712	-93.088%
2026-07-17	33.2200	34.5800	33.2200	33.4000	+10.413%	16	737	-93.802%
2026-07-16	33.7500	34.1500	30.1500	30.2500	-9.701%	58	727	-93.157%
2026-07-15	36.5800	36.5800	32.5500	33.5000	-10.308%	52	685	-93.821%
2026-07-14	38.6500	38.6500	36.3000	37.3500	+6.259%	86	684	-94.458%
2026-07-13	36.9000	36.9000	34.0500	35.1500	-6.764%	37	660	-94.111%
2026-07-10	34.9500	38.5000	34.9500	37.7000	+0.560%	85	655	-94.509%
2026-07-09	40.6000	41.3300	37.4900	37.4900	-0.293%	43	613	-94.479%
2026-07-08	37.6500	38.4500	37.4000	37.6000	+7.123%	23	584	-94.495%
2026-07-07	34.6500	35.2000	33.6000	35.1000	-4.490%	150	581	-94.103%
2026-07-06	37.8400	38.2500	36.7500	36.7500	+3.230%	16	510	-94.367%
2026-07-02	37.8500	37.8500	35.1000	35.6000	-7.772%	114	476	-94.185%
2026-07-01	41.5500	41.6000	36.7600	38.6000	-12.867%	94	476	-94.637%
2026-06-30	44.7500	44.7500	44.3000	44.3000	-2.893%	6	457	-95.327%
2026-06-29	42.1500	45.6200	42.1000	45.6200	+3.213%	14	459	-95.463%
2026-06-26	46.8500	46.8500	44.2000	44.2000	-19.928%	14	457	-95.317%
2026-06-25	50.7500	55.2500	50.3400	55.2000	+34.274%	33	455	-96.250%
2026-06-24	40.8000	41.1100	40.7400	41.1100	-0.339%	10	443	-94.965%
2026-06-23	41.9800	41.9800	41.1000	41.2500	-5.063%	105	441	-94.982%
2026-06-22	41.2100	44.6600	41.2100	43.4500	+5.564%	10	437	-95.236%
2026-06-18	40.0000	41.3900	40.0000	41.1600	+4.335%	12	377	-94.971%
2026-06-17	35.0000	39.4500	35.0000	39.4500	+21.198%	85	377	-94.753%
2026-06-16	32.7200	33.9000	32.3000	32.5500	+6.897%	105	377	-93.641%
2026-06-15	32.8000	33.1300	29.7500	30.4500	-13.000%	72	307	-93.202%
2026-06-12	38.0000	38.0000	35.0000	35.0000	-2.778%	48	293	-94.086%
2026-06-11	34.1200	37.0500	33.5700	36.0000	+19.800%	40	285	-94.250%
2026-06-10	30.0000	30.0500	29.7500	30.0500	+1.968%	9	264	-93.111%
2026-06-09	26.7500	31.0300	26.7000	29.4700	+12.096%	88	258	-92.976%
2026-06-08	26.2800	26.2900	26.2800	26.2900	+5.795%	10	219	-92.126%
2026-06-05	22.3500	24.8500	22.3000	24.8500	+17.217%	26	218	-91.670%
2026-06-04	20.2500	21.2000	20.2500	21.2000	-4.505%	12	216	-90.236%
2026-06-03	21.9500	22.4500	21.8500	22.2000	+19.099%	5	207	-90.676%
2026-06-02	17.6500	18.6500	17.6500	18.6400	+25.522%	12	204	-88.895%
2026-06-01	13.4900	15.1400	13.4600	14.8500	-12.130%	107	204	-86.061%
2026-05-29	17.1800	17.1800	16.7400	16.9000	-19.409%	7	191	-87.751%
2026-05-28	21.2800	21.9500	20.9700	20.9700	-15.783%	41	189	-90.129%
2026-05-27	24.0000	24.9000	23.9000	24.9000	+3.106%	83	160	-91.687%
2026-05-26	24.3800	24.3800	23.9300	24.1500	+5.229%	133	123	-91.429%
2026-05-22	23.3500	23.3500	22.9000	22.9500	-2.548%	18	66	-90.980%
2026-05-21	21.6500	23.9000	21.6500	23.5500	+0.426%	10	52	-91.210%
2026-05-20	24.2000	24.2000	23.4500	23.4500	-1.677%	7	52	-91.173%
2026-05-19	22.5000	23.8500	22.5000	23.8500	+5.298%	28	21	-91.321%
2026-05-18	23.9000	23.9000	22.5500	22.6500	+1.570%	7	21	-90.861%
2026-05-15	22.9500	23.0000	22.3000	22.3000	-18.464%	13	21	-90.717%
2026-05-14	27.3500	27.3500	27.2800	27.3500	0.000%	10	5	-92.431%