Dark

MSFT20270115P405
MSFT Jan 15 2027 405.00 Put (MSFT270115P00405000)
option OPRA

EOD

Sep 29, 2026

3.60+2.857%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,183	0.000%
2026-09-28	3.6500	3.6500	3.5000	3.5000	+9.375%	2	1,183	+2.857%
2026-09-25	3.2200	3.3000	3.0300	3.2000	-27.765%	523	1,183	+12.500%
2026-09-24	4.6000	4.6000	4.3500	4.4300	+8.049%	13	1,613	-18.736%
2026-09-23	4.2000	4.4000	4.1000	4.1000	-7.658%	72	1,598	-12.195%
2026-09-22	4.4500	4.6000	4.3000	4.4400	-12.941%	640	1,658	-18.919%
2026-09-18	5.1000	5.1000	5.1000	5.1000	+3.659%	2	1,100	-29.412%
2026-09-17	5.0000	5.0000	4.7500	4.9200	-16.610%	65	1,099	-26.829%
2026-09-16	5.5000	5.9500	5.5000	5.9000	+8.257%	170	1,109	-38.983%
2026-09-15	5.0000	5.4500	5.0000	5.4500	+29.762%	21	954	-33.945%
2026-09-14	4.5800	4.5800	4.2000	4.2000	-22.794%	7	952	-14.286%
2026-09-11	5.4900	5.4900	5.4400	5.4400	-9.030%	52	955	-33.824%
2026-09-10	6.0500	6.0500	5.9800	5.9800	+2.222%	7	1,004	-39.799%
2026-09-08	5.9000	5.9000	5.8500	5.8500	+17.000%	51	1,004	-38.462%
2026-09-04	4.6000	5.0000	4.6000	5.0000	+18.483%	17	963	-28.000%
2026-09-03	4.6000	4.6000	4.2200	4.2200	-25.965%	44	963	-14.692%
2026-09-02	5.4900	5.7000	5.4900	5.7000	+2.703%	11	921	-36.842%
2026-09-01	5.4200	5.5500	5.4200	5.5500	+19.612%	20	910	-35.135%
2026-08-31	4.6400	4.6400	4.6400	4.6400	-2.316%	1	908	-22.414%
2026-08-28	5.7000	5.7000	4.6500	4.7500	-20.034%	19	908	-24.211%
2026-08-27	5.9400	5.9400	5.9400	5.9400	-9.313%	1	914	-39.394%
2026-08-26	6.7800	6.8500	6.5400	6.5500	-8.392%	33	914	-45.038%
2026-08-25	7.6500	7.6500	7.0500	7.1500	-9.494%	177	925	-49.650%
2026-08-24	7.8000	7.9000	7.8000	7.9000	-12.707%	16	852	-54.430%
2026-08-21	9.1000	9.1000	9.0000	9.0500	-4.233%	19	839	-60.221%
2026-08-20	8.9100	9.4500	8.9000	9.4500	+8.621%	36	839	-61.905%
2026-08-19	9.0500	9.0500	8.7000	8.7000	-4.918%	11	822	-58.621%
2026-08-18	9.1500	9.1900	9.0500	9.1500	-2.660%	32	822	-60.656%
2026-08-17	8.8000	9.4000	8.8000	9.4000	+27.027%	4	814	-61.702%
2026-08-14	7.2000	7.4000	7.2000	7.4000	-5.371%	3	814	-51.351%
2026-08-13	7.8200	7.8200	7.8200	7.8200	-3.813%	2	815	-53.964%
2026-08-12	7.9300	8.1300	7.9300	8.1300	+7.682%	25	815	-55.720%
2026-08-11	7.6000	7.7500	7.5500	7.5500	-1.307%	10	815	-52.318%
2026-08-10	7.3900	7.7000	7.1200	7.6500	-8.602%	14	809	-52.941%
2026-08-07	8.6600	8.8400	8.3600	8.3700	-12.356%	28	798	-56.989%
2026-08-06	10.2100	10.2100	9.5500	9.5500	-6.373%	56	793	-62.304%
2026-08-05	10.0000	10.3500	10.0000	10.2000	+4.294%	26	782	-64.706%
2026-08-04	10.5500	10.5500	9.7800	9.7800	-8.255%	41	769	-63.190%
2026-08-03	10.9000	11.5500	10.6600	10.6600	-29.868%	14	755	-66.229%
2026-07-31	17.3000	17.6500	15.2000	15.2000	-12.644%	72	751	-76.316%
2026-07-30	21.8500	21.8500	16.9500	17.4000	-58.473%	49	730	-79.310%
2026-07-29	41.8000	41.9000	41.8000	41.9000	+6.616%	2	741	-91.408%
2026-07-28	39.7000	40.6500	39.3000	39.3000	-6.317%	16	739	-90.840%
2026-07-27	43.1000	43.8000	41.8000	41.9500	-11.777%	8	741	-91.418%
2026-07-24	47.5500	47.5700	47.5400	47.5500	-5.373%	5	736	-92.429%
2026-07-23	50.2500	50.2500	50.2500	50.2500	+9.002%	2	734	-92.836%
2026-07-22	46.1000	46.1000	46.1000	46.1000	+12.029%	3	734	-92.191%
2026-07-21	41.3000	41.3000	41.1500	41.1500	-2.948%	9	735	-91.252%
2026-07-20	42.4000	42.4500	42.4000	42.4000	-3.086%	4	732	-91.509%
2026-07-17	45.2200	45.3500	43.7500	43.7500	+7.230%	56	733	-91.771%
2026-07-16	41.0500	41.0500	39.5500	40.8000	-6.529%	11	725	-91.176%
2026-07-15	42.5500	43.6500	42.5500	43.6500	-2.020%	3	721	-91.753%
2026-07-13	45.4500	45.6800	44.4900	44.5500	-8.709%	45	721	-91.919%
2026-07-10	47.6600	49.8500	47.6600	48.8000	-4.873%	9	724	-92.623%
2026-07-09	51.3000	51.3000	51.3000	51.3000	+4.694%	1	718	-92.982%
2026-07-08	49.0000	49.0000	49.0000	49.0000	+6.061%	3	718	-92.653%
2026-07-07	45.5500	46.2000	44.1500	46.2000	-5.810%	181	718	-92.208%
2026-07-06	49.0500	49.0500	49.0500	49.0500	+5.940%	20	694	-92.661%
2026-07-02	47.5500	47.7500	46.3000	46.3000	-6.653%	10	674	-92.225%
2026-07-01	49.7500	49.7500	47.6000	49.6000	-12.429%	7	674	-92.742%
2026-06-30	56.6400	56.6400	56.6400	56.6400	-15.551%	1	675	-93.644%
2026-06-25	63.7600	67.0700	63.7600	67.0700	+25.014%	24	674	-94.632%
2026-06-24	52.8000	53.6500	52.8000	53.6500	-4.265%	3	680	-93.290%
2026-06-22	56.6000	57.3000	56.0400	56.0400	+10.315%	18	680	-93.576%
2026-06-18	51.4000	52.1500	50.8000	50.8000	+2.772%	6	673	-92.913%
2026-06-17	47.0500	49.4300	46.8500	49.4300	+14.554%	6	673	-92.717%
2026-06-16	43.0000	44.2500	43.0000	43.1500	+7.125%	58	673	-91.657%
2026-06-15	43.5000	43.5000	39.9000	40.2800	-14.823%	101	649	-91.063%
2026-06-12	48.9700	48.9700	46.7000	47.2900	+1.699%	40	567	-92.387%
2026-06-11	46.3100	48.2800	46.1500	46.5000	+13.415%	7	548	-92.258%
2026-06-10	41.0000	41.0000	39.6500	41.0000	+4.459%	9	546	-91.220%
2026-06-09	36.5300	40.2000	36.5300	39.2500	+11.983%	44	540	-90.828%
2026-06-08	35.1600	35.5000	35.0500	35.0500	+5.891%	20	564	-89.729%
2026-06-05	29.6500	33.1000	29.6500	33.1000	+13.941%	86	564	-89.124%
2026-06-04	27.9500	29.0500	27.9000	29.0500	-3.328%	5	552	-87.608%
2026-06-03	29.6000	30.0500	29.5600	30.0500	+20.926%	6	552	-88.020%
2026-06-02	24.4000	24.8500	24.4000	24.8500	+23.509%	12	548	-85.513%
2026-06-01	20.6500	20.6500	20.1200	20.1200	-14.746%	5	539	-82.107%
2026-05-29	25.0300	25.0300	23.6000	23.6000	-16.843%	260	538	-84.746%
2026-05-28	29.2000	29.2000	28.3700	28.3800	-15.586%	183	293	-87.315%
2026-05-27	32.4000	33.6200	32.4000	33.6200	+4.735%	109	194	-89.292%
2026-05-26	32.1000	32.8000	32.1000	32.1000	+3.382%	5	114	-88.785%
2026-05-22	31.3200	31.4000	30.6000	31.0500	-1.585%	114	113	-88.406%
2026-05-21	31.5500	31.5500	31.5500	31.5500	+0.318%	3	41	-88.590%
2026-05-20	32.3000	32.3500	31.4500	31.4500	-0.789%	8	41	-88.553%
2026-05-19	30.0700	31.9000	30.0700	31.7000	+4.276%	4	30	-88.644%
2026-05-18	32.4000	32.4000	30.4000	30.4000	+2.013%	27	30	-88.158%
2026-05-15	31.0600	31.0600	29.8000	29.8000	-15.461%	13	30	-87.919%
2026-05-14	37.2000	37.2000	35.2500	35.2500	0.000%	3	3	-89.787%