Dark

MSFT20270115P510
MSFT Jan 15 2027 510.00 Put (MSFT270115P00510000)
option OPRA

EOD

Sep 29, 2026

29.22-0.949%(-0.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.9000	31.9000	29.0900	29.2200	-0.949%	40	2,129	0.000%
2026-09-28	31.9500	32.5700	28.7900	29.5000	+7.940%	38	2,101	-0.949%
2026-09-25	29.4500	30.0000	26.3800	27.3300	-22.687%	1,483	2,097	+6.915%
2026-09-24	36.6000	36.9000	35.2000	35.3500	+2.762%	6	1,125	-17.341%
2026-09-23	34.4000	34.4000	34.4000	34.4000	-2.687%	1	1,122	-15.058%
2026-09-22	35.1500	35.8000	35.1000	35.3500	+0.569%	22	1,122	-17.341%
2026-09-21	37.5800	38.3000	34.9000	35.1500	-6.217%	208	1,122	-16.871%
2026-09-18	37.4800	37.4800	37.4800	37.4800	+7.116%	1	969	-22.038%
2026-09-17	36.3000	37.0500	34.9900	34.9900	-15.073%	49	970	-16.490%
2026-09-16	38.5000	41.2000	37.7300	41.2000	+15.730%	14	976	-29.078%
2026-09-15	35.8000	35.8000	35.6000	35.6000	+9.978%	2	963	-17.921%
2026-09-14	35.4500	35.4500	31.3500	32.3700	-15.527%	26	961	-9.731%
2026-09-11	39.3500	39.3500	37.8900	38.3200	-6.285%	6	971	-23.747%
2026-09-09	41.2100	41.2100	40.0000	40.8900	-0.390%	4	968	-28.540%
2026-09-08	41.0500	41.0500	41.0500	41.0500	+13.806%	1	969	-28.819%
2026-09-04	32.5000	36.2900	32.5000	36.0700	+15.056%	33	965	-18.991%
2026-09-03	31.8500	33.1000	30.0700	31.3500	-17.063%	160	965	-6.794%
2026-09-02	37.2000	39.2500	37.0000	37.8000	+3.989%	8	995	-22.698%
2026-09-01	36.4000	36.4000	36.2500	36.3500	+6.912%	36	997	-19.615%
2026-08-31	34.0000	34.2000	33.0100	34.0000	+6.250%	30	967	-14.059%
2026-08-28	34.2000	34.5000	30.6100	32.0000	-13.514%	294	975	-8.688%
2026-08-27	38.7500	38.7500	36.0000	37.0000	-7.500%	39	1,038	-21.027%
2026-08-26	41.0500	41.0500	40.0000	40.0000	-7.813%	2	1,007	-26.950%
2026-08-25	43.5000	43.5000	43.3900	43.3900	-8.825%	5	1,006	-32.657%
2026-08-21	47.5900	47.5900	47.5900	47.5900	-1.572%	2	1,006	-38.601%
2026-08-19	48.3500	48.3500	48.3500	48.3500	-2.951%	1	1,008	-39.566%
2026-08-18	49.8000	49.8200	49.5700	49.8200	-2.790%	16	1,008	-41.349%
2026-08-17	47.2000	51.2500	47.1500	51.2500	+19.464%	18	992	-42.985%
2026-08-13	41.0500	44.1500	40.7000	42.9000	-2.055%	37	989	-31.888%
2026-08-12	41.5000	44.7100	41.5000	43.8000	+9.637%	15	967	-33.288%
2026-08-11	40.2500	41.6000	39.8000	39.9500	-1.114%	178	973	-26.859%
2026-08-10	41.2500	41.2500	37.5000	40.4000	-5.563%	268	884	-27.673%
2026-08-07	42.7500	43.3500	41.5900	42.7800	-3.213%	90	644	-31.697%
2026-08-06	46.6000	46.8000	44.0000	44.2000	-9.611%	27	624	-33.891%
2026-08-05	49.9300	49.9300	48.5500	48.9000	+4.376%	6	606	-40.245%
2026-08-04	48.0000	48.0000	45.9000	46.8500	-6.300%	30	604	-37.631%
2026-08-03	50.6100	50.6100	49.6100	50.0000	-23.148%	156	585	-41.560%
2026-07-31	65.0600	65.0600	65.0600	65.0600	-6.523%	6	490	-55.088%
2026-07-30	76.3500	76.6900	68.0000	69.6000	-42.993%	7	490	-58.017%
2026-07-27	122.5200	122.5200	122.0800	122.0900	-6.279%	6	493	-76.067%
2026-07-10	130.2700	130.2700	130.2700	130.2700	-2.820%	1	497	-77.570%
2026-07-09	134.0500	134.0500	134.0500	134.0500	-6.748%	2	497	-78.202%
2026-06-29	143.7500	143.7500	143.7500	143.7500	+1.019%	86	498	-79.673%
2026-06-26	142.3000	142.3000	142.3000	142.3000	-11.670%	1	412	-79.466%
2026-06-25	161.1000	161.1000	161.1000	161.1000	+25.350%	1	412	-81.862%
2026-06-17	127.5100	128.5200	127.5100	128.5200	+5.336%	11	400	-77.264%
2026-06-16	122.0100	122.0100	122.0100	122.0100	-3.922%	1	400	-76.051%
2026-06-12	127.0500	127.0500	126.9900	126.9900	+2.818%	2	399	-76.990%
2026-06-11	123.9200	123.9200	123.5100	123.5100	+8.896%	2	399	-76.342%
2026-06-10	113.4200	113.4200	113.4200	113.4200	+5.409%	1	399	-74.237%
2026-06-08	107.6000	107.6000	107.6000	107.6000	+22.273%	1	399	-72.844%
2026-06-03	87.6000	88.0000	86.0000	88.0000	+21.463%	30	400	-66.795%
2026-06-01	71.0000	72.7500	71.0000	72.4500	-6.996%	25	402	-59.669%
2026-05-29	82.1200	82.1200	77.9000	77.9000	-23.657%	2	399	-62.490%
2026-05-26	102.0500	102.0500	102.0400	102.0400	+7.298%	38	398	-71.364%
2026-05-15	95.1000	95.1000	95.1000	95.1000	-1.776%	20	416	-69.274%
2026-05-07	96.8200	96.8200	96.8200	96.8200	-4.044%	2	406	-69.820%
2026-05-01	100.9000	100.9000	100.9000	100.9000	-6.893%	1	407	-71.041%
2026-04-30	108.3700	108.3700	108.3700	108.3700	+16.277%	10	407	-73.037%
2026-04-17	95.7000	95.7000	93.2000	93.2000	-29.415%	14	407	-68.648%
2026-04-13	132.0400	132.0400	132.0400	132.0400	-5.253%	1	393	-77.870%
2026-04-09	139.3600	139.3600	139.3600	139.3600	-4.496%	1	394	-79.033%
2026-03-31	145.9200	145.9200	145.9200	145.9200	-3.172%	18	393	-79.975%
2026-03-30	151.6500	151.6500	150.7000	150.7000	-0.429%	4	386	-80.610%
2026-03-27	151.3500	151.3500	151.3500	151.3500	+18.557%	1	388	-80.694%
2026-03-23	127.6300	127.6600	127.6300	127.6600	+7.785%	2	389	-77.111%
2026-03-18	118.4400	118.4400	118.4400	118.4400	+3.531%	1	389	-75.329%
2026-02-26	114.4000	114.4000	114.4000	114.4000	-2.264%	2	389	-74.458%
2026-02-25	117.0500	117.0500	117.0500	117.0500	-7.463%	1	390	-75.036%
2026-02-24	126.4900	126.4900	126.4900	126.4900	+1.623%	1	390	-76.899%
2026-02-23	124.4700	124.4700	124.4700	124.4700	+7.255%	1	391	-76.524%
2026-02-19	116.0500	116.0500	116.0500	116.0500	+2.382%	1	390	-74.821%
2026-02-12	113.3500	113.3500	113.3500	113.3500	+8.990%	1	389	-74.221%
2026-02-10	104.0000	104.0000	104.0000	104.0000	-6.348%	1	388	-71.904%
2026-02-05	108.2200	111.0500	108.2200	111.0500	+9.679%	4	388	-73.688%
2026-02-04	101.2500	101.2500	101.2500	101.2500	-4.679%	1	390	-71.141%
2026-02-03	106.2200	106.2200	106.2200	106.2200	+9.902%	2	390	-72.491%
2026-01-29	95.1300	96.6500	95.1300	96.6500	+46.662%	14	392	-69.767%
2026-01-26	68.8000	68.8000	65.9000	65.9000	-14.471%	4	395	-55.660%
2026-01-22	77.0500	77.0500	77.0500	77.0500	-5.692%	1	393	-62.077%
2026-01-21	82.9200	82.9200	81.7000	81.7000	+28.157%	16	394	-64.235%
2026-01-05	63.7500	63.7500	63.7500	63.7500	-2.029%	15	394	-54.165%
2026-01-02	65.0700	65.0700	65.0700	65.0700	+18.202%	1	379	-55.095%
2025-12-30	55.2000	55.5000	54.6000	55.0500	-3.506%	49	379	-46.921%
2025-12-29	57.0500	57.0500	57.0500	57.0500	+1.152%	1	364	-48.782%
2025-12-26	56.5500	56.5500	56.4000	56.4000	+1.439%	2	364	-48.191%
2025-12-24	55.9000	55.9000	55.5000	55.6000	-13.905%	14	368	-47.446%
2025-12-10	63.0400	64.5800	62.7000	64.5800	+11.924%	23	368	-54.754%
2025-12-09	58.2500	58.2500	57.7000	57.7000	-5.286%	4	382	-49.359%
2025-12-03	60.9200	60.9200	60.9200	60.9200	+6.355%	1	382	-52.035%
2025-12-02	57.2800	57.2800	57.2800	57.2800	+0.245%	1	381	-48.987%
2025-12-01	58.5000	58.5000	57.0000	57.1400	-12.322%	6	382	-48.862%
2025-11-24	64.7900	65.1700	64.7900	65.1700	-3.122%	43	385	-55.163%
2025-11-21	67.2700	67.2700	67.2700	67.2700	+8.763%	1	384	-56.563%
2025-11-19	61.8500	61.8500	61.8500	61.8500	+1.895%	1	385	-52.757%
2025-11-18	60.7000	60.7000	60.7000	60.7000	+17.818%	1	385	-51.862%
2025-11-17	51.0900	51.5200	51.0900	51.5200	+1.477%	2	386	-43.284%
2025-11-14	50.9500	50.9500	50.7700	50.7700	-0.216%	3	386	-42.446%
2025-11-13	50.0000	50.8800	50.0000	50.8800	+1.821%	2	383	-42.571%
2025-11-11	51.0500	51.0500	49.9700	49.9700	-2.154%	61	385	-41.525%
2025-11-10	51.1700	51.1700	51.0700	51.0700	-10.404%	61	443	-42.784%
2025-11-07	57.7000	57.7000	57.0000	57.0000	+0.885%	4	383	-48.737%
2025-11-06	52.9000	56.5000	52.9000	56.5000	+12.662%	3	385	-48.283%
2025-11-05	50.1000	50.2600	49.9000	50.1500	+1.724%	15	384	-41.735%
2025-11-04	50.1000	50.1000	48.5000	49.3000	+4.649%	5	391	-40.730%
2025-11-03	46.6000	47.1100	46.4000	47.1100	-1.895%	5	390	-37.975%
2025-10-31	48.4000	48.5400	47.8000	48.0200	+7.910%	44	390	-39.150%
2025-10-30	43.7500	44.5000	43.6000	44.5000	+7.488%	35	379	-34.337%
2025-10-29	41.3500	41.4000	41.3500	41.4000	+3.890%	2	360	-29.420%
2025-10-28	38.4400	39.9000	38.4400	39.8500	-2.994%	8	360	-26.675%
2025-10-27	41.3000	41.3000	40.9000	41.0800	-6.124%	5	362	-28.870%
2025-10-24	43.5900	43.7600	43.5900	43.7600	-1.663%	2	362	-33.227%
2025-10-23	44.7000	44.7000	44.5000	44.5000	-2.605%	32	363	-34.337%
2025-10-22	44.1000	45.6900	44.1000	45.6900	-1.147%	4	393	-36.047%
2025-10-21	46.0600	46.2200	46.0600	46.2200	+0.566%	2	393	-36.781%
2025-10-20	45.8200	45.9600	45.8200	45.9600	-9.385%	2	393	-36.423%
2025-10-17	50.4600	50.7200	50.4600	50.7200	+4.750%	2	392	-42.390%
2025-10-16	48.3100	48.4200	48.3100	48.4200	+0.248%	2	392	-39.653%
2025-10-15	47.6500	48.9000	47.6500	48.3000	+1.471%	28	393	-39.503%
2025-10-14	50.0400	50.2200	47.6000	47.6000	-1.347%	80	372	-38.613%
2025-10-13	48.2500	48.2500	48.2500	48.2500	+0.521%	1	446	-39.440%
2025-10-10	48.2000	48.2000	47.9700	48.0000	+4.144%	18	446	-39.125%
2025-10-09	44.1900	46.0900	44.1900	46.0900	+7.062%	10	435	-36.602%
2025-10-08	42.8100	43.1500	42.8100	43.0500	-1.622%	10	427	-32.125%
2025-10-07	43.6500	43.7600	43.6200	43.7600	+4.714%	3	424	-33.227%
2025-10-06	42.4900	42.6900	41.6900	41.7900	-7.133%	4	424	-30.079%
2025-10-03	44.6000	45.0000	43.9400	45.0000	-3.163%	29	426	-35.067%
2025-10-02	47.3800	47.6200	46.2500	46.4700	+4.544%	6	410	-37.121%
2025-10-01	45.1800	45.4400	44.2600	44.4500	-1.811%	7	409	-34.263%
2025-09-30	44.9700	45.2700	44.9700	45.2700	-0.286%	2	409	-35.454%
2025-09-29	44.3000	45.6500	44.2500	45.4000	-2.408%	104	409	-35.639%
2025-09-26	47.9200	48.4700	46.5200	46.5200	-3.924%	6	328	-37.188%
2025-09-24	48.7800	48.7800	48.2500	48.4200	+0.145%	3	326	-39.653%
2025-09-23	47.7500	48.3500	47.3000	48.3500	+4.654%	52	328	-39.566%
2025-09-22	45.4500	46.2000	45.4500	46.2000	-0.752%	15	303	-36.753%
2025-09-19	45.5500	46.5500	45.5500	46.5500	-2.737%	6	291	-37.229%
2025-09-18	47.7400	47.8600	47.7200	47.8600	-1.177%	4	289	-38.947%
2025-09-17	48.0500	49.0000	47.7000	48.4300	+2.606%	19	286	-39.665%
2025-09-16	46.2500	47.2000	46.2500	47.2000	+1.071%	8	284	-38.093%
2025-09-15	46.7000	46.7000	46.7000	46.7000	+0.430%	1	283	-37.430%
2025-09-12	48.3200	48.3200	46.3800	46.5000	-7.646%	8	282	-37.161%
2025-09-10	50.3500	50.3500	50.3500	50.3500	-1.003%	5	279	-41.966%
2025-09-09	50.8800	50.8900	50.8600	50.8600	-0.896%	3	274	-42.548%
2025-09-08	51.3200	51.3200	51.3200	51.3200	-4.254%	3	271	-43.063%
2025-09-05	52.7600	53.6000	52.7600	53.6000	+12.134%	3	269	-45.485%
2025-09-04	47.6000	47.8000	47.6000	47.8000	-2.469%	5	269	-38.870%
2025-09-03	48.4800	49.0100	48.1600	49.0100	-1.487%	14	267	-40.380%
2025-09-02	49.8100	51.1200	49.6400	49.7500	+4.737%	7	267	-41.266%
2025-08-29	48.6000	48.6500	47.2700	47.5000	+1.800%	12	260	-38.484%
2025-08-28	46.6300	46.8900	46.4400	46.6600	-2.139%	6	260	-37.377%
2025-08-27	48.6500	48.9300	47.4400	47.6800	-3.482%	7	260	-38.716%
2025-08-26	49.1700	49.4000	49.1700	49.4000	+2.172%	2	260	-40.850%
2025-08-22	48.3500	48.3500	48.3500	48.3500	-1.327%	1	260	-39.566%
2025-08-21	49.0000	49.0000	49.0000	49.0000	-0.810%	5	260	-40.367%
2025-08-20	47.8800	49.4000	47.8800	49.4000	+2.639%	3	260	-40.850%
2025-08-19	48.1300	48.1300	48.1300	48.1300	+6.718%	5	259	-39.289%
2025-08-18	45.1000	45.1000	45.1000	45.1000	+4.398%	30	254	-35.211%
2025-08-15	43.7600	43.7600	43.1000	43.2000	-0.300%	16	233	-32.361%
2025-08-13	42.0200	43.3300	42.0200	43.3300	+5.580%	21	237	-32.564%
2025-08-12	41.0400	41.0400	41.0400	41.0400	-0.750%	10	227	-28.801%
2025-08-11	42.3100	42.3100	41.3500	41.3500	-6.236%	11	227	-29.335%
2025-08-01	44.1000	44.1000	44.1000	44.1000	+13.484%	1	217	-33.741%
2025-07-31	36.7500	38.9500	36.7500	38.8600	-16.645%	108	216	-24.807%
2025-07-30	46.6200	46.6200	46.6200	46.6200	-1.103%	1	313	-37.323%
2025-07-29	46.0000	47.1400	46.0000	47.1400	+4.177%	2	313	-38.014%
2025-07-25	46.0500	46.0500	45.2500	45.2500	-3.621%	11	315	-35.425%
2025-07-24	46.9000	46.9500	46.5600	46.9500	-5.324%	47	315	-37.764%
2025-07-23	49.5900	49.5900	49.5900	49.5900	+4.290%	75	294	-41.077%
2025-07-21	47.1800	47.5500	47.1800	47.5500	-1.858%	102	248	-38.549%
2025-07-18	48.4500	48.4500	48.4500	48.4500	+1.679%	1	146	-39.690%
2025-07-17	48.1500	48.1500	47.6500	47.6500	-6.569%	46	146	-38.678%
2025-07-16	51.0000	51.0000	51.0000	51.0000	+3.239%	1	128	-42.706%
2025-07-15	51.2000	51.2000	49.4000	49.4000	-3.984%	6	127	-40.850%
2025-07-14	51.3000	51.5000	51.2700	51.4500	+1.280%	58	128	-43.207%
2025-07-11	50.8000	50.8000	50.8000	50.8000	-2.998%	3	116	-42.480%
2025-07-10	52.2000	52.3700	52.2000	52.3700	+5.798%	8	116	-44.205%
2025-07-09	49.5000	49.5000	49.5000	49.5000	-8.248%	1	110	-40.970%
2025-07-08	53.9500	54.1000	53.9500	53.9500	+1.505%	23	109	-45.839%
2025-07-03	53.3000	53.3000	53.1500	53.1500	-6.261%	5	91	-45.024%
2025-07-01	55.1500	56.7000	55.1000	56.7000	+3.128%	63	91	-48.466%
2025-06-27	54.8100	54.9800	54.8100	54.9800	-1.115%	2	42	-46.853%
2025-06-25	56.2500	56.2500	55.6000	55.6000	-7.718%	4	41	-47.446%
2025-06-23	60.2700	60.2700	60.2500	60.2500	-8.085%	3	39	-51.502%
2025-06-12	65.5500	65.5500	65.5500	65.5500	-12.716%	3	36	-55.423%
2025-05-19	75.1000	75.1000	75.1000	75.1000	-5.021%	1	36	-61.092%
2025-05-13	79.0700	79.0700	79.0700	79.0700	-5.249%	2	36	-63.045%
2025-05-12	83.6500	83.6500	83.4500	83.4500	-6.999%	4	36	-64.985%
2025-05-02	89.8400	89.8900	89.7300	89.7300	-5.188%	16	37	-67.436%
2025-05-01	94.6400	94.6400	94.6400	94.6400	-34.301%	1	33	-69.125%
2025-04-04	142.1500	144.0500	142.1500	144.0500	+11.090%	6	32	-79.715%
2025-04-02	129.6700	129.6700	129.6700	129.6700	+4.573%	3	30	-77.466%
2025-03-19	124.7600	125.2400	124.0000	124.0000	-3.539%	46	30	-76.435%
2025-03-18	128.7000	128.7000	128.5500	128.5500	-1.645%	2	13	-77.270%
2025-03-11	130.6000	131.0000	130.6000	130.7000	+10.389%	8	12	-77.643%
2025-03-03	118.6000	118.6000	118.4000	118.4000	-3.583%	2	12	-75.321%
2025-02-28	122.5400	122.8500	122.5400	122.8000	+9.839%	24	12	-76.205%
2025-02-26	111.8000	111.8000	111.8000	111.8000	-3.195%	1	8	-73.864%
2025-02-25	115.4900	115.4900	115.4900	115.4900	+3.588%	4	7	-74.699%
2025-02-24	111.6800	111.6900	111.4900	111.4900	+3.828%	4	7	-73.791%
2025-02-14	107.4500	107.4500	107.3800	107.3800	+0.402%	4	6	-72.788%
2025-02-12	107.0000	107.0000	106.9500	106.9500	+5.245%	2	6	-72.679%
2025-02-06	101.8800	101.8800	101.6000	101.6200	-0.353%	8	5	-71.246%
2025-01-30	101.9300	102.0900	101.9300	101.9800	+18.941%	4	3	-71.347%
2025-01-22	85.7400	85.7400	85.7400	85.7400	-8.904%	2	3	-65.920%
2024-12-27	94.1200	94.1200	94.1200	94.1200	+13.329%	2	2	-68.955%
2024-12-09	83.2200	83.2200	83.0500	83.0500	0.000%	2	1	-64.816%