Dark

MSFT20270115P425
MSFT Jan 15 2027 425.00 Put (MSFT270115P00425000)
option OPRA

EOD

Sep 29, 2026

5.95+13.333%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9500	5.9500	5.9500	5.9500	+13.333%	2	3,157	0.000%
2026-09-28	5.7000	5.7000	5.2500	5.2500	+3.960%	2	3,159	+13.333%
2026-09-25	5.4000	5.4100	4.8500	5.0500	-27.857%	31	3,160	+17.822%
2026-09-24	7.6000	7.6000	6.8500	7.0000	+7.034%	30	3,162	-15.000%
2026-09-23	6.1500	7.0000	6.1500	6.5400	-6.438%	42	3,152	-9.021%
2026-09-22	6.1800	7.4000	6.1800	6.9900	+3.709%	32	3,165	-14.878%
2026-09-21	7.0300	7.5000	6.7400	6.7400	-5.070%	19	3,161	-11.721%
2026-09-18	7.5500	7.9000	7.1000	7.1000	-5.333%	27	3,153	-16.197%
2026-09-17	7.8600	7.8600	7.4500	7.5000	-4.092%	25	3,139	-20.667%
2026-09-16	7.8200	7.8200	7.8200	7.8200	+5.676%	1	3,132	-23.913%
2026-09-15	7.6600	7.6600	7.4000	7.4000	+4.965%	2	3,132	-19.595%
2026-09-14	7.1000	7.1000	6.6000	7.0500	-13.497%	55	3,133	-15.603%
2026-09-11	8.0500	8.2300	8.0500	8.1500	-13.113%	13	3,134	-26.994%
2026-09-10	8.9500	9.3800	8.9500	9.3800	+3.532%	17	3,130	-36.567%
2026-09-09	9.0000	9.0600	9.0000	9.0600	-1.948%	2	3,114	-34.327%
2026-09-08	8.9000	9.2400	8.8500	9.2400	+16.226%	15	3,114	-35.606%
2026-09-04	7.1000	8.0500	7.1000	7.9500	+20.821%	186	2,997	-25.157%
2026-09-03	7.4000	7.4000	6.2800	6.5800	-23.931%	10	2,997	-9.574%
2026-09-02	8.4000	8.9000	8.4000	8.6500	+4.848%	3	2,991	-31.214%
2026-09-01	8.9000	8.9000	8.1000	8.2500	+10.738%	8	2,990	-27.879%
2026-08-31	7.3500	7.4500	7.0000	7.4500	+8.759%	8	2,985	-20.134%
2026-08-28	8.6400	8.6400	6.7500	6.8500	-19.883%	238	2,989	-13.139%
2026-08-27	9.0000	9.0000	8.4900	8.5500	-13.198%	6	2,821	-30.409%
2026-08-26	11.1500	11.1500	9.8500	9.8500	-9.049%	27	2,820	-39.594%
2026-08-25	11.7300	11.7300	10.6000	10.8300	-5.249%	180	2,818	-45.060%
2026-08-24	11.4000	11.4700	11.3700	11.4300	-13.409%	22	2,742	-47.944%
2026-08-21	12.5500	13.2000	12.5500	13.2000	-2.941%	110	2,748	-54.924%
2026-08-20	12.9000	13.6000	12.9000	13.6000	+7.510%	26	2,648	-56.250%
2026-08-19	12.7000	13.0000	12.3300	12.6500	-4.167%	104	2,635	-52.964%
2026-08-18	13.5000	13.5000	13.2000	13.2000	-4.693%	3	2,638	-54.924%
2026-08-17	12.0000	13.9200	11.9500	13.8500	+26.484%	133	2,637	-57.040%
2026-08-14	10.5700	10.9500	10.4500	10.9500	-0.905%	10	2,688	-45.662%
2026-08-13	10.7000	11.8000	10.7000	11.0500	-7.917%	138	2,683	-46.154%
2026-08-12	11.0500	12.0000	11.0100	12.0000	+14.833%	363	2,646	-50.417%
2026-08-11	11.4000	11.4100	10.4500	10.4500	-5.344%	1,237	2,522	-43.062%
2026-08-10	10.9000	11.0400	10.1000	11.0400	-9.804%	98	2,484	-46.105%
2026-08-07	12.9000	12.9000	11.7500	12.2400	-5.190%	184	2,495	-51.389%
2026-08-06	14.4200	14.4500	12.9100	12.9100	-15.344%	84	2,465	-53.912%
2026-08-05	12.6000	15.2500	12.6000	15.2500	+5.390%	223	2,425	-60.984%
2026-08-04	16.2500	16.2500	13.7500	14.4700	-3.533%	127	2,359	-58.880%
2026-08-03	17.2700	17.2700	15.0000	15.0000	-25.558%	122	2,324	-60.333%
2026-07-31	22.6500	24.1700	19.9000	20.1500	-19.174%	151	2,287	-70.471%
2026-07-30	28.1000	28.1000	23.2700	24.9300	-53.532%	1,632	2,212	-76.133%
2026-07-29	53.4500	53.6500	53.4500	53.6500	+3.772%	3	691	-88.910%
2026-07-28	54.6200	54.6200	51.7000	51.7000	-15.661%	2	688	-88.491%
2026-07-24	62.5500	62.5500	59.8500	61.3000	-2.233%	30	687	-90.294%
2026-07-23	63.3000	63.3000	62.6000	62.7000	+6.814%	6	687	-90.510%
2026-07-22	58.7000	58.7000	58.7000	58.7000	+13.870%	5	690	-89.864%
2026-07-20	56.2500	56.2500	51.5000	51.5500	-9.003%	8	690	-88.458%
2026-07-17	57.2600	57.2600	56.6500	56.6500	+2.127%	27	695	-89.497%
2026-07-15	55.5100	55.5500	55.4000	55.4700	-12.314%	17	694	-89.273%
2026-07-14	63.2600	63.2600	63.2600	63.2600	+8.601%	16	691	-90.594%
2026-07-13	58.2500	58.2500	58.2500	58.2500	-0.257%	20	691	-89.785%
2026-07-07	56.7000	58.4000	56.1700	58.4000	-5.226%	12	711	-89.812%
2026-07-06	61.6700	61.6700	61.6200	61.6200	+4.529%	10	715	-90.344%
2026-07-02	59.6500	59.6500	58.9500	58.9500	-5.332%	4	722	-89.907%
2026-07-01	62.5500	62.5500	62.2700	62.2700	-11.233%	102	722	-90.445%
2026-06-30	70.1500	70.1500	70.1500	70.1500	-1.819%	47	802	-91.518%
2026-06-29	68.5000	71.4500	68.5000	71.4500	+1.419%	2	802	-91.672%
2026-06-26	69.9800	70.4500	69.9800	70.4500	-13.346%	40	800	-91.554%
2026-06-25	78.9300	84.6900	78.9300	81.3000	+16.559%	24	821	-92.681%
2026-06-24	66.5000	69.7500	66.5000	69.7500	+2.998%	104	837	-91.470%
2026-06-23	67.8500	67.8500	67.7200	67.7200	+3.945%	40	736	-91.214%
2026-06-18	66.3400	66.7600	65.1500	65.1500	+26.064%	22	744	-90.867%
2026-06-15	51.7000	51.7000	51.6800	51.6800	-17.312%	2	744	-88.487%
2026-06-12	62.5700	62.5700	62.5000	62.5000	+9.266%	2	743	-90.480%
2026-06-11	57.2000	57.2000	57.2000	57.2000	+7.216%	20	744	-89.598%
2026-06-10	50.8500	53.3500	50.8000	53.3500	+5.144%	193	724	-88.847%
2026-06-09	50.7400	50.7400	50.7400	50.7400	+11.028%	1	733	-88.274%
2026-06-08	44.8000	46.6200	44.8000	45.7000	+5.910%	384	733	-86.980%
2026-06-05	39.1500	43.5600	39.1500	43.1500	+14.003%	60	653	-86.211%
2026-06-04	36.3000	38.3400	36.3000	37.8500	-2.949%	54	606	-84.280%
2026-06-03	36.0800	40.0000	36.0800	39.0000	+16.766%	116	572	-84.744%
2026-06-02	32.5000	33.4000	32.4500	33.4000	+23.247%	158	526	-82.186%
2026-06-01	25.5000	27.8500	25.5000	27.1000	-12.665%	173	442	-78.044%
2026-05-29	30.8000	31.4500	30.8000	31.0300	-16.698%	102	423	-80.825%
2026-05-28	38.9800	38.9800	37.1500	37.2500	-13.211%	131	355	-84.027%
2026-05-27	42.9200	42.9200	42.9200	42.9200	+1.466%	1	243	-86.137%
2026-05-26	42.1300	42.4000	41.5500	42.3000	+4.937%	211	243	-85.934%
2026-05-22	40.9000	41.0500	40.2000	40.3100	-2.750%	23	42	-85.239%
2026-05-21	41.3000	41.4500	41.3000	41.4500	+1.469%	3	31	-85.645%
2026-05-20	42.1500	42.1500	40.7500	40.8500	-0.850%	10	31	-85.435%
2026-05-19	37.9600	41.2000	37.9600	41.2000	-2.021%	12	13	-85.558%
2026-05-18	42.0500	42.0500	42.0500	42.0500	+8.237%	1	13	-85.850%
2026-05-15	39.9200	39.9200	38.8500	38.8500	0.000%	13	13	-84.685%