Dark

MSFT20270115P505
MSFT Jan 15 2027 505.00 Put (MSFT270115P00505000)
option OPRA

EOD

Sep 29, 2026

26.80-2.581%(-0.71)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.6600	28.9500	26.8000	26.8000	-2.581%	34	1,261	0.000%
2026-09-28	30.4300	30.4300	26.0000	27.5100	+7.882%	119	1,256	-2.581%
2026-09-25	27.9300	27.9300	24.2500	25.5000	-24.623%	376	1,285	+5.098%
2026-09-24	34.6500	34.7500	33.5800	33.8300	+6.719%	102	1,105	-20.780%
2026-09-23	30.5700	32.5500	30.5700	31.7000	-3.910%	75	1,109	-15.457%
2026-09-22	34.1000	34.5500	32.9900	32.9900	-0.121%	176	1,045	-18.763%
2026-09-21	33.3500	34.9300	33.0300	33.0300	-1.256%	43	906	-18.862%
2026-09-18	35.2500	35.6500	33.4500	33.4500	+2.231%	100	936	-19.880%
2026-09-17	34.5500	34.5500	32.6000	32.7200	-7.309%	22	845	-18.093%
2026-09-16	36.5000	36.5000	35.3000	35.3000	+0.915%	6	829	-24.079%
2026-09-15	33.3200	34.9800	32.3500	34.9800	+14.314%	105	825	-23.385%
2026-09-14	32.9800	32.9800	29.0000	30.6000	-11.535%	11	772	-12.418%
2026-09-11	35.8000	35.8000	34.4000	34.5900	-10.712%	31	767	-22.521%
2026-09-10	37.5000	38.7400	37.5000	38.7400	+4.140%	33	740	-30.821%
2026-09-09	37.3500	37.3500	37.2000	37.2000	-1.976%	2	736	-27.957%
2026-09-08	38.2000	38.2000	36.7500	37.9500	+13.657%	7	734	-29.381%
2026-09-04	31.9000	33.6200	31.9000	33.3900	+14.076%	158	805	-19.736%
2026-09-03	29.7000	29.7500	28.1000	29.2700	-15.770%	29	805	-8.439%
2026-09-02	35.0600	35.0600	34.7500	34.7500	+2.811%	2	807	-22.878%
2026-09-01	33.6900	34.2000	33.4500	33.8000	+10.638%	67	806	-20.710%
2026-08-31	29.8000	30.5500	29.8000	30.5500	+3.947%	30	812	-12.275%
2026-08-28	28.8500	29.3900	28.8000	29.3900	-12.269%	11	783	-8.813%
2026-08-27	35.9600	35.9600	32.9500	33.5000	-9.946%	160	785	-20.000%
2026-08-26	38.2500	38.4000	37.2000	37.2000	-8.374%	41	765	-27.957%
2026-08-25	40.9700	40.9900	40.6000	40.6000	-11.062%	6	729	-33.990%
2026-08-21	46.8900	46.8900	45.1500	45.6500	+1.444%	45	727	-41.292%
2026-08-19	45.0000	45.0000	45.0000	45.0000	-3.309%	15	710	-40.444%
2026-08-18	46.7600	46.7600	46.4700	46.5400	-3.243%	14	710	-42.415%
2026-08-17	41.5300	48.1000	41.5300	48.1000	+23.018%	29	710	-44.283%
2026-08-14	38.8000	39.1000	38.8000	39.1000	-4.518%	3	688	-31.458%
2026-08-13	38.9800	41.3000	38.9800	40.9500	0.000%	61	686	-34.554%
2026-08-12	40.0900	41.5300	40.0900	40.9500	+9.639%	62	672	-34.554%
2026-08-11	38.0000	39.6000	37.3500	37.3500	-0.267%	77	681	-28.246%
2026-08-10	37.9800	39.2000	36.4500	37.4500	-6.140%	71	685	-28.438%
2026-08-07	39.1000	40.9000	38.9200	39.9000	-4.705%	87	673	-32.832%
2026-08-06	43.5000	44.0000	41.8700	41.8700	-8.879%	15	654	-35.992%
2026-08-05	47.0000	47.1700	45.9500	45.9500	+0.989%	14	653	-41.676%
2026-08-04	45.2500	45.5000	43.8500	45.5000	-3.150%	23	646	-41.099%
2026-08-03	48.6500	48.6500	46.9800	46.9800	-23.882%	18	644	-42.954%
2026-07-31	61.7200	61.7200	61.7200	61.7200	-11.398%	6	658	-56.578%
2026-07-30	69.6600	69.6600	69.6600	69.6600	-39.315%	1	658	-61.527%
2026-07-28	114.7900	114.7900	114.7900	114.7900	-21.452%	1	658	-76.653%
2026-06-26	146.1400	146.1400	146.1400	146.1400	+33.889%	9	659	-81.661%
2026-06-10	109.1500	109.1500	109.1500	109.1500	+61.059%	1	650	-75.447%
2026-06-01	67.5500	67.7700	67.5000	67.7700	-14.378%	12	649	-60.454%
2026-05-29	80.9800	80.9800	79.1500	79.1500	-16.728%	30	646	-66.140%
2026-05-22	95.0500	95.0500	95.0500	95.0500	+0.021%	1	671	-71.804%
2026-05-21	95.0300	95.0300	95.0300	95.0300	+5.824%	1	671	-71.798%
2026-05-19	89.8000	89.8000	89.8000	89.8000	-14.590%	1	671	-70.156%
2026-05-13	105.1400	105.1400	105.1400	105.1400	+4.285%	1	671	-74.510%
2026-05-11	100.8200	100.8200	100.8200	100.8200	+4.455%	1	671	-73.418%
2026-05-08	96.5200	96.5200	96.5200	96.5200	+8.449%	1	671	-72.234%
2026-05-07	89.0000	89.0000	89.0000	89.0000	-11.531%	10	671	-69.888%
2026-05-05	100.6000	100.6000	100.6000	100.6000	-1.758%	1	681	-73.360%
2026-04-30	107.9500	107.9500	102.4000	102.4000	+8.154%	12	681	-73.828%
2026-04-29	94.6800	94.6800	94.6800	94.6800	+5.317%	2	691	-71.694%
2026-04-28	90.7000	90.7000	89.9000	89.9000	-3.953%	6	691	-70.189%
2026-04-27	95.7700	95.7700	93.6000	93.6000	-2.703%	11	696	-71.368%
2026-04-24	96.2000	96.2000	96.2000	96.2000	-2.828%	85	696	-72.141%
2026-04-23	95.9500	99.0000	95.9500	99.0000	+2.199%	11	611	-72.929%
2026-04-20	96.8200	96.8700	96.8200	96.8700	+5.271%	4	601	-72.334%
2026-04-17	92.0200	92.0200	92.0200	92.0200	-35.220%	10	601	-70.876%
2026-03-30	142.0500	142.0500	142.0500	142.0500	+3.182%	2	593	-81.133%
2026-03-26	137.6700	137.6700	137.6700	137.6700	+11.546%	10	594	-80.533%
2026-03-23	123.4200	123.4200	123.4200	123.4200	-0.226%	10	604	-78.286%
2026-03-20	123.7000	123.7000	123.7000	123.7000	+15.177%	1	594	-78.335%
2026-03-03	107.4000	107.4000	107.4000	107.4000	-4.956%	1	593	-75.047%
2026-02-25	112.4900	113.0000	112.4900	113.0000	-7.755%	2	591	-76.283%
2026-02-23	121.0500	122.5000	121.0500	122.5000	+8.292%	16	591	-78.122%
2026-02-20	113.1200	113.1200	113.1200	113.1200	+1.956%	4	575	-76.308%
2026-02-05	110.9300	110.9500	110.9300	110.9500	+22.394%	20	571	-75.845%
2026-01-29	90.6500	90.6500	90.6500	90.6500	+56.293%	1	556	-70.436%
2026-01-28	57.8500	59.2000	57.8500	58.0000	-23.483%	44	557	-53.793%
2026-01-22	76.1500	76.1500	75.8000	75.8000	+10.480%	20	513	-64.644%
2026-01-14	69.3700	69.3700	68.6100	68.6100	+11.961%	4	493	-60.939%
2026-01-06	61.3500	61.3500	61.2800	61.2800	+17.620%	13	493	-56.266%
2025-12-30	52.7000	52.7000	52.1000	52.1000	-4.052%	8	491	-48.560%
2025-12-29	54.3000	54.3000	54.3000	54.3000	+0.761%	1	489	-50.645%
2025-12-26	53.8900	53.8900	53.8900	53.8900	+1.450%	2	490	-50.269%
2025-12-24	53.6500	53.6500	53.1000	53.1200	-3.558%	10	489	-49.548%
2025-12-22	55.2000	55.2000	55.0700	55.0800	-6.470%	11	489	-51.344%
2025-12-11	57.8600	58.9000	57.8600	58.8900	-2.209%	4	479	-54.491%
2025-12-10	60.6800	60.6800	60.2200	60.2200	+1.895%	21	475	-55.497%
2025-12-05	59.0800	59.1000	59.0500	59.1000	-0.287%	5	461	-54.653%
2025-12-03	59.2700	59.2700	59.2700	59.2700	+8.772%	5	461	-54.783%
2025-12-02	54.5000	54.5000	54.4900	54.4900	-0.110%	2	458	-50.817%
2025-12-01	55.4500	55.4500	54.5500	54.5500	-1.853%	7	458	-50.871%
2025-11-28	55.5800	55.5800	55.5800	55.5800	-9.034%	30	458	-51.781%
2025-11-25	61.1000	61.1000	61.1000	61.1000	-1.689%	2	428	-56.137%
2025-11-24	62.2500	62.2500	61.8000	62.1500	+4.806%	149	428	-56.879%
2025-11-19	60.3500	60.3500	59.3000	59.3000	+6.751%	2	413	-54.806%
2025-11-18	55.4300	55.5500	55.4300	55.5500	+12.109%	2	412	-51.755%
2025-11-17	49.3000	50.3000	49.3000	49.5500	+1.955%	5	412	-45.913%
2025-11-14	48.6000	48.6000	48.6000	48.6000	-5.686%	1	409	-44.856%
2025-11-13	48.4500	51.5300	48.4500	51.5300	-5.101%	15	408	-47.991%
2025-11-06	54.3000	54.3000	54.3000	54.3000	+11.591%	5	394	-50.645%
2025-11-05	47.9100	48.6600	47.7000	48.6600	+5.507%	67	389	-44.924%
2025-11-04	46.1200	46.1200	46.1200	46.1200	+0.326%	1	367	-41.891%
2025-10-31	42.5100	46.0900	42.5100	45.9700	+11.039%	30	366	-41.701%
2025-10-30	42.0500	43.0000	41.4000	41.4000	+10.194%	5	341	-35.266%
2025-10-28	37.1500	37.5700	37.1500	37.5700	-2.289%	16	338	-28.666%
2025-10-27	39.2500	39.2500	38.4500	38.4500	-8.234%	201	122	-30.299%
2025-10-24	41.8600	41.9000	41.6000	41.9000	-1.063%	53	122	-36.038%
2025-10-23	42.4500	42.4500	42.3500	42.3500	-2.419%	2	84	-36.718%
2025-10-22	41.6500	43.4600	41.6500	43.4000	-1.049%	5	84	-38.249%
2025-10-20	43.4900	43.9300	43.3100	43.8600	-5.535%	140	84	-38.896%
2025-10-16	46.2400	46.4300	46.2400	46.4300	-0.172%	2	1	-42.279%
2025-10-15	45.0200	46.5100	45.0200	46.5100	+1.772%	6	2	-42.378%
2025-10-14	47.8700	48.0700	45.4700	45.7000	-0.327%	4	1	-41.357%
2025-10-13	45.7400	45.8500	45.7400	45.8500	0.000%	2	1	-41.549%