Dark

MSFT20270115P415
MSFT Jan 15 2027 415.00 Put (MSFT270115P00415000)
option OPRA

EOD

Sep 29, 2026

4.25+2.410%(+0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3800	5.3800	4.2300	4.2500	+2.410%	9	2,150	0.000%
2026-09-28	4.8000	4.8000	4.1500	4.1500	+2.469%	12	2,148	+2.410%
2026-09-25	4.0700	4.2000	4.0300	4.0500	-22.562%	6	2,152	+4.938%
2026-09-24	5.8500	5.9000	5.2300	5.2300	+2.549%	31	2,156	-18.738%
2026-09-23	4.8000	5.3000	4.8000	5.1000	-7.776%	19	2,151	-16.667%
2026-09-22	5.6000	5.7500	5.4000	5.5300	-0.896%	19	2,162	-23.146%
2026-09-21	5.8500	5.8500	5.4500	5.5800	-3.793%	6	2,157	-23.835%
2026-09-18	6.2300	6.2300	5.8000	5.8000	-17.143%	3	2,156	-26.724%
2026-09-16	7.0000	7.0000	7.0000	7.0000	+15.512%	13	2,154	-39.286%
2026-09-15	6.1500	6.1500	6.0600	6.0600	+6.316%	2	2,153	-29.868%
2026-09-14	5.3200	5.7000	5.2000	5.7000	-25.490%	4	2,151	-25.439%
2026-09-10	7.6000	7.6500	7.6000	7.6500	+3.659%	11	2,151	-44.444%
2026-09-09	7.3700	7.3800	7.3700	7.3800	-1.469%	2	2,151	-42.412%
2026-09-08	7.4900	7.4900	7.4900	7.4900	+21.197%	1	2,149	-43.258%
2026-09-04	5.4000	6.2700	5.4000	6.1800	+17.268%	16	2,149	-31.230%
2026-09-03	5.8500	5.8500	5.2000	5.2700	-24.173%	64	2,149	-19.355%
2026-09-02	7.0000	7.0000	6.9500	6.9500	+2.963%	3	2,148	-38.849%
2026-09-01	7.2500	7.2500	6.5700	6.7500	+10.656%	120	2,148	-37.037%
2026-08-31	6.0500	6.1000	5.4500	6.1000	+8.929%	3	2,216	-30.328%
2026-08-28	6.3000	6.5500	5.5500	5.6000	-21.016%	43	2,214	-24.107%
2026-08-27	7.7500	7.7500	7.0000	7.0900	-6.711%	10	2,186	-40.056%
2026-08-26	8.7000	8.7000	7.6000	7.6000	-15.273%	33	2,183	-44.079%
2026-08-25	9.7000	9.7100	8.8000	8.9700	-5.079%	192	2,182	-52.620%
2026-08-24	9.4500	9.4500	9.4500	9.4500	-11.268%	3	2,144	-55.026%
2026-08-21	10.9900	11.1000	10.3500	10.6500	-2.740%	42	2,145	-60.094%
2026-08-20	10.9000	11.1500	10.5500	10.9500	+4.785%	44	2,133	-61.187%
2026-08-19	10.6000	10.8300	9.8500	10.4500	-6.025%	246	2,104	-59.330%
2026-08-18	11.4000	11.4000	11.1200	11.1200	-2.026%	2	1,952	-61.781%
2026-08-17	9.3900	11.5000	9.3800	11.3500	+26.816%	40	1,951	-62.555%
2026-08-14	8.7000	8.9500	8.5500	8.9500	-0.556%	43	1,928	-52.514%
2026-08-13	8.9000	9.7000	8.8000	9.0000	-10.000%	236	1,906	-52.778%
2026-08-12	9.4000	10.0000	9.2500	10.0000	+15.607%	191	1,838	-57.500%
2026-08-11	9.3000	9.3000	8.6500	8.6500	-4.525%	671	1,756	-50.867%
2026-08-10	9.3300	9.8400	8.5000	9.0600	-10.739%	97	1,454	-53.091%
2026-08-07	10.4200	10.4200	9.9200	10.1500	-8.311%	52	1,458	-58.128%
2026-08-06	11.8600	11.8600	11.0700	11.0700	-8.739%	153	1,457	-61.608%
2026-08-05	11.7900	12.1600	11.7900	12.1300	+2.797%	13	1,397	-64.963%
2026-08-04	13.5100	13.5500	11.8000	11.8000	-6.719%	58	1,394	-63.983%
2026-08-03	12.9500	13.9000	12.6500	12.6500	-29.526%	81	1,371	-66.403%
2026-07-31	20.3700	21.0500	17.8000	17.9500	-11.095%	176	1,340	-76.323%
2026-07-30	24.5000	24.5000	19.8500	20.1900	-54.629%	601	1,277	-78.950%
2026-07-29	44.5000	44.5000	44.5000	44.5000	-1.440%	1	913	-90.449%
2026-07-28	45.6500	45.6500	45.1500	45.1500	-15.004%	3	912	-90.587%
2026-07-24	53.8000	53.8200	53.1200	53.1200	-5.312%	9	912	-91.999%
2026-07-23	56.1100	56.1500	55.8500	56.1000	+20.257%	14	906	-92.424%
2026-07-21	46.6500	46.6500	46.6500	46.6500	-2.304%	5	916	-90.890%
2026-07-20	51.7500	51.7500	47.7500	47.7500	-4.309%	42	918	-91.099%
2026-07-17	50.9900	50.9900	49.9000	49.9000	+9.071%	98	879	-91.483%
2026-07-16	46.5000	46.5000	45.7000	45.7500	-7.295%	11	857	-90.710%
2026-07-15	49.3500	49.3500	49.3500	49.3500	-8.015%	1	857	-91.388%
2026-07-14	55.6600	55.6600	53.6500	53.6500	+3.372%	27	858	-92.078%
2026-07-13	51.9000	51.9000	51.9000	51.9000	-6.402%	20	837	-91.811%
2026-07-10	55.4000	55.4500	55.4000	55.4500	+0.453%	3	857	-92.335%
2026-07-08	55.5000	55.5500	55.2000	55.2000	+5.143%	5	858	-92.301%
2026-07-07	52.5000	52.5000	52.5000	52.5000	-1.961%	1	853	-91.905%
2026-07-02	53.8000	53.8000	53.5500	53.5500	-7.847%	4	851	-92.063%
2026-07-01	58.1100	58.1100	58.1100	58.1100	-6.950%	19	851	-92.686%
2026-06-30	62.4500	62.4500	62.4500	62.4500	+4.257%	99	832	-93.195%
2026-06-29	59.9000	59.9000	59.9000	59.9000	-4.906%	9	832	-92.905%
2026-06-26	63.0500	63.0500	62.9900	62.9900	-14.474%	40	832	-93.253%
2026-06-25	71.1900	73.6500	71.0000	73.6500	+22.934%	4	852	-94.229%
2026-06-24	59.4000	59.9100	59.4000	59.9100	-1.464%	4	849	-92.906%
2026-06-23	60.8000	60.8000	60.8000	60.8000	-2.720%	10	848	-93.010%
2026-06-22	58.4000	64.0600	58.4000	62.5000	+9.037%	11	838	-93.200%
2026-06-18	58.9300	59.5500	57.2000	57.3200	-0.400%	7	826	-92.585%
2026-06-17	54.4000	57.5600	54.3500	57.5500	+22.057%	15	826	-92.615%
2026-06-16	47.1500	47.1500	47.1500	47.1500	+2.612%	10	826	-90.986%
2026-06-15	46.7500	47.2500	45.3000	45.9500	-14.048%	52	817	-90.751%
2026-06-12	53.4500	53.4600	53.4400	53.4600	-2.177%	34	796	-92.050%
2026-06-11	51.1700	54.6500	51.1700	54.6500	+21.444%	24	783	-92.223%
2026-06-10	44.5000	45.0000	44.5000	45.0000	-2.640%	2	782	-90.556%
2026-06-09	41.4500	46.2200	41.4500	46.2200	+16.131%	102	782	-90.805%
2026-06-08	39.4000	40.6900	39.4000	39.8000	+4.572%	331	703	-89.322%
2026-06-05	34.2500	38.1500	34.2500	38.0600	+11.613%	55	394	-88.833%
2026-06-03	31.4500	34.9000	31.4500	34.1000	+19.231%	57	349	-87.537%
2026-06-02	28.3500	28.6000	28.3000	28.6000	+20.320%	45	307	-85.140%
2026-06-01	22.3000	24.1500	22.3000	23.7700	-26.862%	34	291	-82.120%
2026-05-28	34.8000	34.8000	32.3500	32.5000	-14.474%	246	270	-86.923%
2026-05-27	37.8100	38.0000	37.7000	38.0000	+3.401%	114	131	-88.816%
2026-05-26	36.8000	36.8000	35.9800	36.7500	+4.108%	39	82	-88.435%
2026-05-22	36.0000	36.1000	35.3000	35.3000	-1.890%	12	51	-87.960%
2026-05-21	33.3700	36.1500	33.3700	35.9800	+0.784%	16	43	-88.188%
2026-05-20	38.4200	38.4200	35.7000	35.7000	-1.517%	25	43	-88.095%
2026-05-19	33.5800	36.2500	33.5800	36.2500	+3.394%	4	21	-88.276%
2026-05-18	36.1900	37.0500	35.0600	35.0600	+2.815%	5	21	-87.878%
2026-05-15	38.2300	38.2300	34.1000	34.1000	-16.991%	22	21	-87.537%
2026-05-14	42.4500	42.4500	41.0700	41.0800	0.000%	4	4	-89.654%