Dark

MSFT20270115P395
MSFT Jan 15 2027 395.00 Put (MSFT270115P00395000)
option OPRA

EOD

Sep 29, 2026

2.69+4.669%(+0.12)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6300	2.7300	2.6300	2.6900	+4.669%	24	2,044	0.000%
2026-09-25	2.5000	2.6100	2.4100	2.5700	-16.013%	6	2,044	+4.669%
2026-09-23	3.0600	3.0600	3.0600	3.0600	-11.561%	2	2,047	-12.092%
2026-09-22	3.5500	3.5700	3.4000	3.4600	+0.290%	20	2,047	-22.254%
2026-09-21	3.6500	3.6500	3.4000	3.4500	-9.211%	110	2,059	-22.029%
2026-09-18	3.8000	3.8000	3.8000	3.8000	-2.564%	1	2,113	-29.211%
2026-09-17	3.8500	3.9000	3.7500	3.9000	-16.129%	4	2,112	-31.026%
2026-09-16	4.1400	4.6700	4.1400	4.6500	+12.048%	4	2,108	-42.151%
2026-09-15	3.9500	4.1500	3.9500	4.1500	+15.278%	6	2,109	-35.181%
2026-09-14	4.3000	4.3000	3.6000	3.6000	-14.286%	8	2,109	-25.278%
2026-09-11	4.2000	4.2000	4.2000	4.2000	-14.286%	3	2,111	-35.952%
2026-09-10	4.9500	4.9500	4.6000	4.9000	+5.376%	18	2,114	-45.102%
2026-09-08	4.8000	4.8000	4.6500	4.6500	+10.714%	12	2,112	-42.151%
2026-09-04	3.6000	4.2500	3.6000	4.2000	+23.529%	185	2,070	-35.952%
2026-09-03	3.7500	3.7500	3.4000	3.4000	-24.779%	5	2,070	-20.882%
2026-09-02	4.7500	4.7500	4.4500	4.5200	+1.345%	14	2,069	-40.487%
2026-09-01	4.4600	4.4600	4.4600	4.4600	+18.617%	1	2,064	-39.686%
2026-08-31	3.8700	3.9500	3.7600	3.7600	-1.053%	6	2,064	-28.457%
2026-08-28	4.4500	4.4500	3.8000	3.8000	-20.833%	16	2,066	-29.211%
2026-08-27	5.1100	5.1100	4.8000	4.8000	-8.571%	25	2,073	-43.958%
2026-08-26	5.4000	5.4500	5.2500	5.2500	-11.017%	15	2,058	-48.762%
2026-08-25	6.2000	6.3500	5.9000	5.9000	-8.810%	134	2,057	-54.407%
2026-08-24	6.4500	6.4700	6.4500	6.4700	-11.973%	6	2,053	-58.423%
2026-08-21	7.3000	7.4500	7.3000	7.3500	-3.922%	5	2,054	-63.401%
2026-08-20	7.4000	7.7000	7.3900	7.6500	+5.517%	21	2,052	-64.837%
2026-08-19	7.5000	7.5000	7.2000	7.2500	-3.333%	13	2,038	-62.897%
2026-08-18	7.5100	7.5100	7.5000	7.5000	-1.186%	5	2,030	-64.133%
2026-08-17	7.2500	7.8000	7.2500	7.5900	+28.862%	45	2,030	-64.559%
2026-08-14	5.9000	6.0000	5.8900	5.8900	-11.429%	35	2,028	-54.329%
2026-08-12	6.3000	6.7000	6.3000	6.6500	+6.400%	82	2,024	-59.549%
2026-08-11	6.3200	6.4500	6.2500	6.2500	-0.794%	9	1,983	-56.960%
2026-08-10	6.5500	6.5500	5.9700	6.3000	-12.500%	22	1,985	-57.302%
2026-08-07	7.2200	7.2200	7.0500	7.2000	-9.434%	8	1,992	-62.639%
2026-08-06	8.6800	8.6800	7.9500	7.9500	-7.558%	10	1,986	-66.164%
2026-08-05	8.2700	9.1000	8.2700	8.6000	+1.296%	77	1,984	-68.721%
2026-08-04	9.4000	9.4000	8.1500	8.4900	-7.717%	7	1,953	-68.316%
2026-08-03	9.2500	9.5900	8.9000	9.2000	-23.333%	34	1,955	-70.761%
2026-07-31	14.0500	15.0500	12.0000	12.0000	-17.355%	1,585	1,964	-77.583%
2026-07-30	16.5300	16.5300	14.4500	14.5200	-59.945%	93	445	-81.474%
2026-07-29	36.9800	36.9800	33.8500	36.2500	+5.501%	22	444	-92.579%
2026-07-28	35.1000	35.6500	34.1000	34.3600	-6.120%	37	448	-92.171%
2026-07-27	38.2500	38.2500	36.2500	36.6000	-11.165%	29	439	-92.650%
2026-07-24	41.7500	41.7900	41.1000	41.2000	-5.505%	35	438	-93.471%
2026-07-23	42.3500	44.9500	42.2500	43.6000	+7.389%	54	457	-93.830%
2026-07-22	40.7500	40.7500	40.6000	40.6000	+13.949%	3	443	-93.374%
2026-07-21	35.6500	36.1900	35.2500	35.6300	+1.800%	41	442	-92.450%
2026-07-20	39.4100	39.4300	35.0000	35.0000	-10.256%	5	434	-92.314%
2026-07-17	39.0500	40.0500	38.3500	39.0000	+9.859%	121	433	-93.103%
2026-07-16	38.7000	38.7000	35.1500	35.5000	-7.768%	23	418	-92.423%
2026-07-15	39.0000	39.0000	38.0000	38.4900	-10.384%	44	421	-93.011%
2026-07-14	45.0900	45.0900	41.6500	42.9500	+6.576%	13	394	-93.737%
2026-07-13	39.3000	40.3000	39.0000	40.3000	-6.497%	31	400	-93.325%
2026-07-10	41.7700	43.1000	41.7700	43.1000	-6.508%	2	427	-93.759%
2026-07-09	46.8100	46.8100	46.1000	46.1000	+7.459%	21	426	-94.165%
2026-07-08	43.3500	43.4000	42.7500	42.9000	+5.795%	17	406	-93.730%
2026-07-07	38.7000	40.5500	38.7000	40.5500	-4.476%	74	393	-93.366%
2026-07-06	43.7100	43.7100	42.4500	42.4500	+4.428%	9	428	-93.663%
2026-07-02	42.6200	42.6200	40.6500	40.6500	-3.673%	43	411	-93.383%
2026-07-01	44.4000	44.4000	42.0500	42.2000	-14.245%	14	411	-93.626%
2026-06-30	50.0000	50.0000	49.2100	49.2100	-1.894%	4	415	-94.534%
2026-06-29	47.7800	50.1600	47.7800	50.1600	-0.040%	12	418	-94.637%
2026-06-26	51.5800	51.9100	49.5900	50.1800	-17.454%	17	422	-94.639%
2026-06-25	59.1000	61.1000	58.7500	60.7900	+30.479%	125	426	-95.575%
2026-06-24	46.8000	46.9100	46.5900	46.5900	-1.522%	4	303	-94.226%
2026-06-23	47.3100	47.3100	47.3100	47.3100	-4.751%	10	302	-94.314%
2026-06-22	45.8900	50.2500	45.0000	49.6700	+10.871%	25	292	-94.584%
2026-06-18	45.3000	45.4500	44.8000	44.8000	-0.489%	8	263	-93.996%
2026-06-17	39.9500	45.0200	39.9500	45.0200	+19.893%	37	263	-94.025%
2026-06-16	37.8300	38.3200	37.2500	37.5500	+6.828%	108	263	-92.836%
2026-06-15	38.1000	38.1000	34.4000	35.1500	-15.808%	175	165	-92.347%
2026-06-12	40.6500	41.7500	40.6500	41.7500	+1.829%	33	120	-93.557%
2026-06-11	40.0000	41.5000	39.7500	41.0000	+17.479%	16	117	-93.439%
2026-06-10	34.4200	34.9000	34.3600	34.9000	+2.316%	14	114	-92.292%
2026-06-09	32.1400	35.7500	32.1400	34.1100	+13.134%	33	116	-92.114%
2026-06-08	30.4500	30.6900	30.1500	30.1500	+4.870%	13	87	-91.078%
2026-06-05	25.5500	28.7500	25.5500	28.7500	+19.792%	53	89	-90.643%
2026-06-04	24.1500	24.4000	23.6500	24.0000	-6.433%	69	105	-88.792%
2026-06-03	22.9000	25.9500	22.9000	25.6500	+22.434%	7	79	-89.513%
2026-06-02	20.9500	20.9600	20.9500	20.9500	+18.362%	7	77	-87.160%
2026-06-01	17.1200	17.7000	17.1200	17.7000	-11.809%	2	76	-84.802%
2026-05-29	21.7500	21.9900	20.0700	20.0700	-18.082%	10	76	-86.597%
2026-05-28	25.0500	25.0500	24.1400	24.5000	-17.397%	16	75	-89.020%
2026-05-27	29.6600	29.6600	29.6600	29.6600	+11.504%	3	69	-90.931%
2026-05-22	27.2700	27.2900	26.6000	26.6000	-2.742%	23	69	-89.887%
2026-05-21	27.3500	27.3500	27.3500	27.3500	+1.109%	3	57	-90.165%
2026-05-20	29.6000	29.6000	27.0500	27.0500	-1.457%	43	57	-90.055%
2026-05-19	27.4000	27.4500	27.4000	27.4500	+4.771%	3	18	-90.200%
2026-05-18	26.2000	26.2000	26.2000	26.2000	+1.354%	1	18	-89.733%
2026-05-15	26.6000	26.6000	25.8500	25.8500	-18.196%	18	18	-89.594%
2026-05-14	31.6000	31.6000	31.5400	31.6000	0.000%	12	6	-91.487%