Dark

MSFT20270115P515
MSFT Jan 15 2027 515.00 Put (MSFT270115P00515000)
option OPRA

EOD

Sep 29, 2026

31.86-11.179%(-4.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.3700	31.8600	31.3700	31.8600	-11.179%	4	744	0.000%
2026-09-28	34.6000	35.8700	34.6000	35.8700	+21.593%	11	742	-11.179%
2026-09-25	30.1000	32.0000	29.1000	29.5000	-21.543%	297	753	+8.000%
2026-09-23	38.8200	38.8200	37.5000	37.6000	-2.007%	5	501	-15.266%
2026-09-22	39.6000	39.6000	38.3700	38.3700	-4.552%	205	505	-16.966%
2026-09-21	41.3000	41.3000	40.2000	40.2000	+1.643%	13	342	-20.746%
2026-09-18	41.0000	41.1500	39.5500	39.5500	+3.670%	20	342	-19.444%
2026-09-17	38.1500	38.1500	38.0500	38.1500	-13.785%	8	346	-16.488%
2026-09-16	41.8000	44.2500	41.8000	44.2500	+16.940%	26	349	-28.000%
2026-09-15	37.8400	37.8400	37.8400	37.8400	+11.787%	5	361	-15.803%
2026-09-14	38.2500	38.2500	33.8500	33.8500	-22.611%	6	366	-5.879%
2026-09-09	44.3800	44.3800	43.6500	43.7400	+0.714%	11	370	-27.160%
2026-09-08	43.4300	43.4300	43.4300	43.4300	+13.158%	4	361	-26.641%
2026-09-04	37.5000	38.3800	37.5000	38.3800	+12.683%	26	387	-16.988%
2026-09-03	33.7000	34.4800	33.5600	34.0600	-18.808%	33	387	-6.459%
2026-09-02	40.7000	41.9500	40.4500	41.9500	+7.702%	7	407	-24.052%
2026-09-01	39.3500	39.3500	38.9500	38.9500	+7.005%	13	406	-18.203%
2026-08-31	36.0000	36.4000	36.0000	36.4000	+6.277%	4	408	-12.473%
2026-08-28	33.9500	34.2500	32.7000	34.2500	-11.476%	21	406	-6.978%
2026-08-27	38.9500	40.4000	38.6700	38.6900	-26.501%	12	391	-17.653%
2026-08-20	52.6400	52.6400	52.6400	52.6400	-0.397%	2	379	-39.476%
2026-08-18	52.6500	52.8500	52.6500	52.8500	-2.256%	12	379	-39.716%
2026-08-17	50.8500	54.0700	50.8500	54.0700	+22.303%	12	383	-41.076%
2026-08-14	44.2100	44.2100	44.2100	44.2100	-5.332%	10	381	-27.935%
2026-08-13	43.6000	46.7000	43.1500	46.7000	-1.373%	4	381	-31.777%
2026-08-12	45.0000	47.3500	45.0000	47.3500	+10.890%	4	379	-32.714%
2026-08-11	43.0500	43.4000	42.5500	42.7000	+0.235%	12	382	-25.386%
2026-08-10	41.7000	42.6000	40.2400	42.6000	-6.271%	24	370	-25.211%
2026-08-07	44.1500	46.2500	44.1500	45.4500	-7.036%	12	372	-29.901%
2026-08-06	49.3500	49.3500	48.8900	48.8900	-7.423%	4	371	-34.833%
2026-08-05	49.1500	53.0000	49.1500	52.8100	+7.556%	19	370	-39.671%
2026-08-04	48.3800	49.2000	48.3800	49.1000	-6.672%	4	371	-35.112%
2026-08-03	55.3000	55.3000	52.6000	52.6100	-27.872%	69	367	-39.441%
2026-07-30	80.1200	80.1200	71.7800	72.9400	-47.137%	96	367	-56.320%
2026-07-09	137.9800	137.9800	137.9800	137.9800	+2.587%	1	322	-76.910%
2026-07-01	134.5000	134.5000	134.5000	134.5000	-7.248%	1	322	-76.312%
2026-06-26	146.8300	146.8300	144.9500	145.0100	+5.692%	27	322	-78.029%
2026-06-17	131.5900	137.2000	131.5900	137.2000	+8.066%	2	348	-76.778%
2026-06-16	126.9600	126.9600	126.9600	126.9600	+68.159%	1	348	-74.905%
2026-06-01	74.2500	75.5000	74.2300	75.5000	-29.433%	7	348	-57.801%
2026-05-27	106.9900	106.9900	106.9900	106.9900	+8.005%	1	348	-70.222%
2026-05-15	100.7500	100.7500	99.0600	99.0600	-15.297%	4	348	-67.838%
2026-05-13	116.9500	116.9500	116.9500	116.9500	+4.747%	1	348	-72.758%
2026-05-12	111.6500	111.6500	111.6500	111.6500	+13.293%	1	348	-71.464%
2026-04-28	98.5500	98.5500	98.5500	98.5500	-1.322%	5	348	-67.671%
2026-04-27	99.8700	99.8700	99.8700	99.8700	-3.274%	1	348	-68.099%
2026-04-21	103.7000	103.7000	103.2500	103.2500	+1.047%	2	348	-69.143%
2026-04-20	102.1800	102.1800	102.1800	102.1800	-6.813%	1	348	-68.820%
2026-04-16	109.6500	109.6500	109.6500	109.6500	-0.544%	5	348	-70.944%
2026-04-15	110.2500	110.2500	110.2500	110.2500	-22.767%	10	348	-71.102%
2026-04-09	142.7500	142.7500	142.7500	142.7500	-7.980%	1	348	-77.681%
2026-03-30	155.0500	155.3500	155.0500	155.1300	-0.850%	6	348	-79.462%
2026-03-27	156.2500	156.4600	156.2500	156.4600	+11.757%	5	348	-79.637%
2026-03-24	140.0000	140.0000	140.0000	140.0000	+5.772%	1	348	-77.243%
2026-03-23	132.3600	132.3600	132.3600	132.3600	+7.610%	1	348	-75.929%
2026-03-18	123.0000	123.0000	123.0000	123.0000	+7.152%	1	348	-74.098%
2026-03-10	114.7900	114.7900	114.7900	114.7900	-5.156%	1	348	-72.245%
2026-02-25	121.0300	121.0300	121.0300	121.0300	-6.324%	1	348	-73.676%
2026-02-24	129.2000	129.2000	129.2000	129.2000	+11.447%	1	348	-75.341%
2026-02-11	116.0500	116.0500	115.9300	115.9300	-3.753%	2	348	-72.518%
2026-02-06	123.8500	123.8500	120.4500	120.4500	+4.150%	24	348	-73.549%
2026-02-05	115.6500	115.6500	115.6500	115.6500	+81.983%	1	348	-72.451%
2026-01-27	63.5500	63.5500	63.5500	63.5500	-23.938%	1	348	-49.866%
2026-01-22	83.5500	83.5500	83.5500	83.5500	+7.336%	5	348	-61.867%
2026-01-20	77.8400	77.8400	77.8400	77.8400	+4.148%	20	348	-59.070%
2026-01-14	74.7400	74.7400	74.7400	74.7400	+8.776%	1	348	-57.372%
2026-01-13	64.4500	69.4500	64.4500	68.7100	+16.261%	40	349	-53.631%
2026-01-07	59.1000	59.1000	59.1000	59.1000	+0.119%	1	339	-46.091%
2025-12-31	59.5000	59.5500	59.0300	59.0300	+2.128%	68	287	-46.027%
2025-12-30	58.3300	58.3300	57.4000	57.8000	-2.398%	63	287	-44.879%
2025-12-29	59.9000	59.9000	59.2200	59.2200	-11.506%	134	229	-46.201%
2025-12-12	66.0000	66.9200	65.7500	66.9200	+12.565%	35	138	-52.391%
2025-11-28	59.9500	59.9500	59.4400	59.4500	-1.410%	7	127	-46.409%
2025-11-26	60.8000	60.8000	60.3000	60.3000	-13.162%	5	119	-47.164%
2025-11-21	70.0000	70.0000	69.4400	69.4400	+17.895%	21	119	-54.119%
2025-11-20	58.9000	58.9000	58.9000	58.9000	-2.805%	9	120	-45.908%
2025-11-18	60.9900	61.5000	60.4100	60.6000	+12.493%	5	119	-47.426%
2025-11-17	53.8700	53.8700	53.8700	53.8700	+0.975%	1	119	-40.858%
2025-11-14	53.2500	53.3500	53.2500	53.3500	+0.376%	2	118	-40.281%
2025-11-13	53.1500	53.1500	53.1500	53.1500	+1.820%	1	118	-40.056%
2025-11-11	52.4000	52.4000	52.2000	52.2000	-3.690%	4	118	-38.966%
2025-11-10	56.5500	56.5500	54.2000	54.2000	-8.523%	2	120	-41.218%
2025-11-06	59.1400	59.2500	59.1400	59.2500	+12.750%	2	118	-46.228%
2025-11-05	52.7500	52.7500	52.2500	52.5500	+6.441%	10	118	-39.372%
2025-11-03	47.3000	49.3700	47.3000	49.3700	-2.853%	4	110	-35.467%
2025-10-31	47.9300	50.8200	47.9300	50.8200	+11.082%	3	110	-37.308%
2025-10-30	45.7500	45.7500	45.7500	45.7500	+6.918%	1	109	-30.361%
2025-10-29	43.1800	43.1800	42.7900	42.7900	+5.006%	3	109	-25.543%
2025-10-28	38.9500	41.6500	38.9500	40.7500	-6.815%	55	107	-21.816%
2025-10-27	43.2000	43.7300	42.8500	43.7300	-6.259%	4	54	-27.144%
2025-10-23	46.6500	46.6500	46.6500	46.6500	+0.517%	1	54	-31.704%
2025-10-22	46.2000	46.4100	46.2000	46.4100	-4.032%	2	54	-31.351%
2025-10-21	48.0400	48.4000	48.0400	48.3600	+1.277%	6	54	-34.119%
2025-10-20	47.6500	47.7500	47.6500	47.7500	-8.261%	2	53	-33.277%
2025-10-17	52.7600	52.9100	51.8700	52.0500	+5.152%	4	53	-38.790%
2025-10-16	50.2100	50.4500	49.5000	49.5000	-2.750%	13	53	-35.636%
2025-10-15	49.7500	50.9000	49.6900	50.9000	-1.395%	51	46	-37.407%
2025-10-14	52.2800	52.4000	51.3900	51.6200	+2.502%	4	3	-38.280%
2025-10-13	50.5700	50.5700	49.9500	50.3600	0.000%	6	1	-36.736%