Dark

MSFT20270115P520
MSFT Jan 15 2027 520.00 Put (MSFT270115P00520000)
option OPRA

EOD

Aug 3, 2026

55.84-21.330%(-15.14)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	57.1000	59.2000	55.4600	55.8400	-21.330%	13	1,157	0.000%
2026-07-31	78.1800	78.1800	70.6500	70.9800	-15.480%	12	1,152	-21.330%
2026-07-30	83.9800	83.9800	83.9800	83.9800	-40.650%	7	1,158	-33.508%
2026-07-23	141.5000	141.5000	141.5000	141.5000	+3.640%	1	1,165	-60.537%
2026-07-06	136.5200	136.5300	136.5200	136.5300	-7.656%	2	1,165	-59.101%
2026-06-29	146.2500	147.8500	145.7500	147.8500	-13.411%	3	1,166	-62.232%
2026-06-25	170.7500	170.7500	170.7500	170.7500	+39.445%	1	1,165	-67.297%
2026-06-10	122.1300	122.4500	122.1300	122.4500	+5.834%	2	1,164	-54.398%
2026-06-09	115.7000	115.7000	115.7000	115.7000	+4.611%	1	1,166	-51.737%
2026-06-05	106.5200	110.6000	106.5200	110.6000	+40.964%	11	1,166	-49.512%
2026-06-01	77.7000	78.4600	77.6600	78.4600	-15.151%	23	1,177	-28.830%
2026-05-29	92.4700	92.4700	92.4700	92.4700	-8.446%	1	1,163	-39.613%
2026-05-28	101.0000	101.0000	101.0000	101.0000	-8.307%	1	1,163	-44.713%
2026-05-26	109.8200	110.1500	109.8200	110.1500	+7.695%	2	1,162	-49.305%
2026-05-15	104.9900	104.9900	102.2800	102.2800	-11.246%	3	1,163	-45.405%
2026-05-14	115.2400	115.2400	115.2400	115.2400	-3.597%	1	1,165	-51.545%
2026-05-13	119.5400	119.5400	119.5400	119.5400	+3.623%	1	1,166	-53.288%
2026-05-12	115.3600	115.3600	115.3600	115.3600	+6.293%	1	1,166	-51.595%
2026-05-08	108.5300	108.5300	108.5300	108.5300	+7.275%	1	1,166	-48.549%
2026-05-07	103.5600	103.5600	101.1700	101.1700	-9.102%	3	1,165	-44.806%
2026-05-06	111.3000	111.3000	111.3000	111.3000	-2.343%	1	1,165	-49.829%
2026-05-05	113.9700	113.9700	113.9700	113.9700	+3.468%	1	1,165	-51.005%
2026-05-04	110.1500	110.1500	110.1500	110.1500	-6.700%	1	1,165	-49.305%
2026-04-30	118.0600	118.0600	118.0600	118.0600	+9.305%	1	1,164	-52.702%
2026-04-29	106.0100	108.0100	104.7900	108.0100	-0.314%	4	1,163	-48.301%
2026-04-24	108.3500	108.3500	108.3500	108.3500	+10.123%	6	1,160	-48.463%
2026-04-22	102.8600	102.8600	98.3900	98.3900	-5.148%	49	1,166	-43.246%
2026-04-21	103.8600	103.9300	103.7300	103.7300	-9.367%	3	1,157	-46.168%
2026-04-15	114.4500	114.4500	114.4500	114.4500	-26.332%	9	1,157	-51.210%
2026-04-02	155.3600	155.3600	155.3600	155.3600	+2.997%	1	1,166	-64.058%
2026-04-01	150.8400	150.8400	150.8400	150.8400	-6.223%	1	1,166	-62.981%
2026-03-30	159.2500	163.3500	159.0000	160.8500	-0.260%	11	1,167	-65.284%
2026-03-27	161.0000	161.2700	159.8000	161.2700	+9.596%	36	1,162	-65.375%
2026-03-26	146.3800	147.1500	146.3800	147.1500	+7.323%	14	1,326	-62.052%
2026-03-23	137.8500	138.5500	137.1100	137.1100	+0.044%	23	1,352	-59.274%
2026-03-20	137.0500	137.0500	137.0500	137.0500	+11.604%	1	1,368	-59.256%
2026-03-17	122.8000	122.8000	122.8000	122.8000	+2.333%	1	1,368	-54.528%
2026-03-10	119.1800	120.0000	119.1800	120.0000	-2.905%	6	1,368	-53.467%
2026-02-26	123.5900	123.5900	123.5900	123.5900	-7.769%	9	1,374	-54.818%
2026-02-24	134.0000	134.0000	134.0000	134.0000	-0.112%	11	1,365	-58.328%
2026-02-23	133.5900	134.1500	133.5900	134.1500	+7.320%	12	1,354	-58.375%
2026-02-20	125.9700	125.9700	125.0000	125.0000	+0.571%	5	1,361	-55.328%
2026-02-19	123.4500	124.2900	123.4500	124.2900	+0.210%	6	1,356	-55.073%
2026-02-18	125.1300	125.1300	124.0300	124.0300	+7.665%	5	1,350	-54.979%
2026-02-09	119.9700	120.0500	115.2000	115.2000	-8.600%	8	1,350	-51.528%
2026-02-06	125.4300	126.0400	125.4300	126.0400	+2.222%	3	1,344	-55.697%
2026-02-05	116.5500	123.3000	115.9500	123.3000	+10.484%	8	1,345	-54.712%
2026-02-04	111.6000	111.6000	111.6000	111.6000	-2.660%	1	1,338	-49.964%
2026-02-03	111.0700	114.6500	111.0700	114.6500	+16.692%	6	1,338	-51.295%
2026-02-02	98.4000	98.8000	98.1300	98.2500	+3.880%	8	1,337	-43.165%
2026-01-30	94.5800	94.5800	94.5800	94.5800	-3.980%	1	1,332	-40.960%
2026-01-29	99.0000	104.5000	98.5000	98.5000	+29.214%	4	1,331	-43.310%
2026-01-26	75.3500	76.2300	75.3100	76.2300	+3.433%	7	1,328	-26.748%
2026-01-23	80.0700	80.0700	73.0000	73.7000	-9.370%	4	1,325	-24.233%
2026-01-20	81.3200	81.3200	81.3200	81.3200	+7.794%	3	1,325	-31.333%
2026-01-14	75.4400	75.4400	75.4400	75.4400	+5.084%	1	1,327	-25.981%
2026-01-13	67.5300	72.1300	67.5300	71.7900	+17.534%	30	1,326	-22.218%
2026-01-07	61.4000	61.4000	61.0800	61.0800	-1.325%	12	1,321	-8.579%
2025-12-31	62.0000	62.0500	61.8800	61.9000	+1.977%	78	1,323	-9.790%
2025-12-30	61.0900	61.0900	60.0100	60.7000	-0.979%	26	1,323	-8.007%
2025-12-29	62.3000	62.3000	61.3000	61.3000	-1.779%	2	1,309	-8.907%
2025-12-26	62.4100	62.4100	62.4100	62.4100	+0.824%	1	1,308	-10.527%
2025-12-23	61.9000	61.9000	61.9000	61.9000	-2.489%	5	1,309	-9.790%
2025-12-22	63.4800	63.4800	63.4800	63.4800	-8.596%	2	1,309	-12.035%
2025-12-16	69.5500	69.5500	69.4500	69.4500	-0.530%	4	1,311	-19.597%
2025-12-12	69.8200	69.8200	69.8200	69.8200	-0.655%	50	1,308	-20.023%
2025-12-10	70.2800	70.2800	70.2800	70.2800	+2.899%	1	1,358	-20.546%
2025-12-05	68.3000	68.3000	68.3000	68.3000	+11.876%	2	1,357	-18.243%
2025-12-02	61.0500	61.0500	61.0500	61.0500	-1.912%	1	1,355	-8.534%
2025-11-28	62.9000	62.9000	62.0000	62.2400	-12.053%	12	1,355	-10.283%
2025-11-24	70.7700	70.7700	70.7700	70.7700	-1.007%	2	1,348	-21.097%
2025-11-21	71.4900	71.4900	71.4900	71.4900	+9.479%	1	1,350	-21.891%
2025-11-18	63.6700	66.7600	63.1000	65.3000	+14.722%	106	1,349	-14.487%
2025-11-17	56.9200	56.9200	56.9200	56.9200	+3.585%	10	1,418	-1.897%
2025-11-14	59.2500	59.2500	54.9500	54.9500	-4.931%	5	1,418	+1.620%
2025-11-13	55.6000	57.8000	55.6000	57.8000	+3.957%	2	1,414	-3.391%
2025-11-12	59.0500	59.0500	55.6000	55.6000	+1.367%	7	1,412	+0.432%
2025-11-11	57.1500	57.1500	54.8500	54.8500	-12.937%	2	1,406	+1.805%
2025-11-07	61.9500	63.0000	61.9500	63.0000	+4.201%	13	1,406	-11.365%
2025-11-06	60.4600	60.4600	60.4600	60.4600	+10.027%	1	1,409	-7.641%
2025-11-05	55.0000	55.0000	54.9000	54.9500	+4.967%	3	1,408	+1.620%
2025-11-04	54.6900	54.6900	52.3500	52.3500	+2.446%	9	1,409	+6.667%
2025-11-03	49.8000	51.1000	49.8000	51.1000	-3.857%	8	1,411	+9.276%
2025-10-31	51.9500	53.1500	51.9500	53.1500	+10.224%	3	1,411	+5.061%
2025-10-30	46.9300	49.3500	46.9300	48.2200	+7.730%	17	1,411	+15.803%
2025-10-29	44.7700	44.7700	44.7600	44.7600	+4.457%	10	1,411	+24.754%
2025-10-28	40.6000	43.6600	40.6000	42.8500	-4.246%	18	1,404	+30.315%
2025-10-27	44.7500	44.7500	44.7500	44.7500	-9.468%	5	1,402	+24.782%
2025-10-23	49.2600	49.4300	49.2600	49.4300	-1.199%	2	1,402	+12.968%
2025-10-22	47.9200	50.0300	47.9200	50.0300	-1.458%	3	1,402	+11.613%
2025-10-21	50.9400	50.9400	50.5500	50.7700	+1.743%	884	1,400	+9.986%
2025-10-20	49.9000	49.9000	49.9000	49.9000	-8.808%	2	1,090	+11.904%
2025-10-17	54.6500	54.7200	54.6500	54.7200	-1.085%	2	1,090	+2.047%
2025-10-16	52.3700	55.3200	52.1200	55.3200	+5.896%	8	1,089	+0.940%
2025-10-15	51.7000	52.2400	51.7000	52.2400	+0.096%	153	1,085	+6.891%
2025-10-14	54.5500	54.5500	52.1900	52.1900	-0.647%	219	1,085	+6.994%
2025-10-13	52.5100	52.6800	52.3700	52.5300	-1.073%	4	974	+6.301%
2025-10-10	48.7000	53.2000	48.7000	53.1000	+7.164%	16	974	+5.160%
2025-10-09	50.4600	50.4600	49.5100	49.5500	+4.757%	11	972	+12.694%
2025-10-08	47.1400	47.4000	47.1400	47.3000	-0.942%	5	973	+18.055%
2025-10-07	48.1400	48.3200	47.7500	47.7500	+4.440%	6	966	+16.942%
2025-10-06	46.6300	46.6300	45.4800	45.7200	-7.636%	4	966	+22.135%
2025-10-03	49.3500	49.5100	48.2500	49.5000	-0.821%	49	965	+12.808%
2025-10-02	51.9600	52.3500	49.6700	49.9100	+1.196%	6	969	+11.881%
2025-10-01	50.2200	50.5900	49.1000	49.3200	-0.041%	10	966	+13.220%
2025-09-30	50.3000	50.5900	49.1300	49.3400	-0.484%	6	962	+13.174%
2025-09-29	49.5900	49.5900	49.5800	49.5800	-2.536%	7	959	+12.626%
2025-09-26	52.6400	53.1800	50.7400	50.8700	-4.019%	6	966	+9.770%
2025-09-23	52.0000	53.0000	51.8900	53.0000	+5.263%	6	966	+5.358%
2025-09-22	49.4900	50.3500	49.4900	50.3500	-1.564%	8	962	+10.904%
2025-09-19	50.0900	51.1500	50.0900	51.1500	-2.886%	56	958	+9.169%
2025-09-18	52.4400	52.6700	52.4400	52.6700	+0.228%	2	906	+6.019%
2025-09-17	53.1100	53.5200	52.2800	52.5500	+3.710%	8	907	+6.261%
2025-09-16	50.8000	51.0500	50.4700	50.6700	-0.158%	6	906	+10.203%
2025-09-15	50.6100	50.8000	50.5700	50.7500	-1.380%	4	905	+10.030%
2025-09-12	53.0000	53.0000	51.0200	51.4600	-5.716%	19	907	+8.511%
2025-09-11	54.6000	54.6000	54.3500	54.5800	-3.003%	4	907	+2.309%
2025-09-10	56.2700	56.2700	56.2700	56.2700	+0.321%	1	907	-0.764%
2025-09-08	56.0900	56.0900	56.0900	56.0900	+6.981%	3	907	-0.446%
2025-09-04	52.6000	52.6000	52.1000	52.4300	-2.000%	6	907	+6.504%
2025-09-03	53.1600	53.5300	52.8100	53.5000	-1.292%	16	907	+4.374%
2025-09-02	55.6200	56.0000	54.2000	54.2000	+4.131%	4	916	+3.026%
2025-08-29	52.4000	52.4000	51.8300	52.0500	+1.324%	6	920	+7.281%
2025-08-28	51.6000	51.8200	51.1000	51.3700	-1.853%	14	920	+8.702%
2025-08-27	53.6000	53.7000	52.2000	52.3400	-3.574%	10	921	+6.687%
2025-08-26	54.0000	54.3600	53.4100	54.2800	+0.148%	7	922	+2.874%
2025-08-20	52.2500	54.2000	52.2500	54.2000	+2.729%	2	922	+3.026%
2025-08-19	52.7600	52.7600	52.7600	52.7600	+4.269%	1	922	+5.838%
2025-08-18	49.2500	50.6000	49.2500	50.6000	+4.008%	3	922	+10.356%
2025-08-15	47.2500	48.6500	47.2500	48.6500	+2.594%	7	921	+14.779%
2025-08-14	47.4200	47.4200	47.4200	47.4200	-2.728%	1	914	+17.756%
2025-08-13	45.9800	48.7500	45.9800	48.7500	+6.791%	17	913	+14.544%
2025-08-12	45.6500	45.6500	45.6500	45.6500	-2.955%	10	898	+22.322%
2025-08-11	47.0400	47.0400	47.0400	47.0400	-3.705%	1	898	+18.707%
2025-08-08	47.9000	49.0600	47.7700	48.8500	-0.913%	9	898	+14.309%
2025-08-07	49.3000	49.3000	49.3000	49.3000	+5.635%	1	899	+13.266%
2025-08-06	46.7900	46.7900	46.6700	46.6700	+8.839%	3	898	+19.649%
2025-08-04	42.8800	42.8800	42.8800	42.8800	-11.222%	1	898	+30.224%
2025-08-01	45.9100	48.3000	45.9100	48.3000	+13.194%	18	899	+15.611%
2025-07-31	39.9100	42.6700	38.8000	42.6700	-15.505%	22	898	+30.865%
2025-07-28	50.5000	50.5000	50.5000	50.5000	+2.330%	1	904	+10.574%
2025-07-25	49.3500	49.3500	49.3500	49.3500	-4.379%	1	904	+13.151%
2025-07-24	51.6100	51.6100	51.6100	51.6100	-5.856%	1	904	+8.196%
2025-07-23	54.8200	54.8200	54.8200	54.8200	+5.932%	2	904	+1.861%
2025-07-21	51.7500	51.7500	51.7500	51.7500	-0.366%	1	906	+7.903%
2025-07-17	51.9800	51.9800	51.9400	51.9400	-4.959%	9	905	+7.509%
2025-07-16	56.0000	57.0000	54.6500	54.6500	+0.793%	11	905	+2.177%
2025-07-15	55.1000	55.1000	54.2200	54.2200	-3.523%	13	905	+2.988%
2025-07-14	56.0500	56.2600	56.0000	56.2000	-0.707%	130	908	-0.641%
2025-07-11	57.5500	57.5500	56.6000	56.6000	+0.088%	13	896	-1.343%
2025-07-10	57.3800	57.3800	56.5500	56.5500	+0.302%	36	895	-1.256%
2025-07-09	55.0000	57.0000	55.0000	56.3800	-4.522%	214	881	-0.958%
2025-07-08	59.0000	59.2000	59.0000	59.0500	+0.768%	42	674	-5.436%
2025-07-07	58.9500	58.9500	58.6000	58.6000	+0.774%	4	644	-4.710%
2025-07-03	59.2600	59.2600	58.0500	58.1500	-6.736%	103	594	-3.972%
2025-07-02	62.2000	62.3500	62.2000	62.3500	+0.890%	31	594	-10.441%
2025-07-01	60.3500	61.8500	59.9500	61.8000	+2.658%	40	587	-9.644%
2025-06-30	60.2000	60.2000	60.2000	60.2000	+1.552%	5	587	-7.243%
2025-06-27	59.6500	59.8200	59.2400	59.2800	-2.500%	12	582	-5.803%
2025-06-25	60.8000	60.8000	60.8000	60.8000	-14.547%	1	581	-8.158%
2025-06-12	71.1500	71.1500	71.1500	71.1500	-12.485%	3	581	-21.518%
2025-05-19	81.4100	81.4100	81.3000	81.3000	-6.498%	2	584	-31.316%
2025-05-13	87.2500	87.3300	86.8500	86.9500	-3.986%	56	584	-35.779%
2025-05-12	90.1400	90.5600	90.0300	90.5600	-1.938%	34	574	-38.339%
2025-05-08	92.3100	92.6900	92.3100	92.3500	-3.450%	30	553	-39.534%
2025-05-05	95.8500	96.0200	95.6500	95.6500	-1.968%	14	555	-41.620%
2025-05-02	97.2500	97.7200	95.7600	97.5700	-4.296%	328	549	-42.769%
2025-05-01	100.0800	101.9500	100.0000	101.9500	-23.929%	519	539	-45.228%
2025-04-28	134.0500	134.0500	134.0200	134.0200	-16.654%	2	428	-58.335%
2025-04-09	160.8000	160.8000	160.8000	160.8000	-2.545%	4	428	-65.274%
2025-04-07	165.0000	165.0000	165.0000	165.0000	+18.988%	1	475	-66.158%
2025-04-02	138.6700	138.6700	138.6700	138.6700	-5.241%	3	500	-59.732%
2025-03-31	146.3000	146.3400	146.3000	146.3400	+14.687%	2	500	-61.842%
2025-03-24	128.1500	128.1500	127.6000	127.6000	-4.812%	2	499	-56.238%
2025-03-20	134.4000	134.5000	134.0500	134.0500	+1.515%	104	499	-58.344%
2025-03-19	134.4500	134.9900	132.0500	132.0500	-4.540%	120	460	-57.713%
2025-03-18	138.4500	138.4500	138.3300	138.3300	+3.929%	2	416	-59.633%
2025-03-17	133.1300	133.2100	133.0500	133.1000	-5.870%	18	416	-58.047%
2025-03-13	141.5000	141.6400	141.3000	141.4000	+1.983%	14	403	-60.509%
2025-03-12	138.7500	138.7500	138.6000	138.6500	+1.612%	8	403	-59.726%
2025-03-11	141.9800	142.8000	136.4500	136.4500	+14.751%	238	402	-59.077%
2025-02-27	118.9100	118.9100	118.9100	118.9100	+5.745%	3	330	-53.040%
2025-02-19	113.0100	113.0100	112.4500	112.4500	-3.377%	2	330	-50.342%
2025-02-18	116.5500	116.7800	116.3700	116.3800	+0.544%	42	328	-52.019%
2025-02-14	116.0000	116.5200	115.1700	115.7500	+0.740%	140	290	-51.758%
2025-02-13	114.6900	114.9000	114.6900	114.9000	+0.745%	4	289	-51.401%
2025-02-12	113.9700	114.4300	113.8000	114.0500	-0.061%	60	289	-51.039%
2025-02-11	114.0900	114.1700	114.0500	114.1200	+1.440%	42	266	-51.069%
2025-02-10	112.7000	113.2900	112.3000	112.5000	-0.977%	282	257	-50.364%
2025-02-07	111.6000	113.6300	111.3000	113.6100	+4.019%	28	214	-50.849%
2025-02-06	108.8000	109.5000	108.7800	109.2200	-2.089%	168	211	-48.874%
2025-02-05	111.5500	111.5500	111.5500	111.5500	+3.172%	100	166	-49.942%
2025-01-31	108.1200	108.1200	108.1200	108.1200	-2.065%	6	205	-48.354%
2025-01-30	111.2800	111.2800	109.8000	110.4000	+24.157%	100	202	-49.420%
2025-01-28	89.3100	89.3100	88.9200	88.9200	-12.584%	2	102	-37.202%
2025-01-21	101.7200	101.7200	101.7200	101.7200	-2.286%	100	0	-45.104%
2025-01-08	104.1000	104.1000	104.1000	104.1000	0.000%	1	0	-46.359%