Dark

MSFT20270115P525
MSFT Jan 15 2027 525.00 Put (MSFT270115P00525000)
option OPRA

EOD

Sep 28, 2026

38.58+11.022%(+3.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	38.3500	38.5800	38.3500	38.5800	+11.022%	2	516	0.000%
2026-09-25	35.0000	36.5000	34.7000	34.7500	-21.362%	84	514	+11.022%
2026-09-24	44.1500	44.1900	44.1500	44.1900	+1.006%	2	475	-12.695%
2026-09-23	43.7500	43.7500	43.7500	43.7500	-1.486%	1	476	-11.817%
2026-09-22	42.1000	44.4100	42.0500	44.4100	+0.703%	29	476	-13.128%
2026-09-21	46.9000	47.0000	44.1000	44.1000	-5.567%	72	474	-12.517%
2026-09-18	47.1500	47.1500	46.6500	46.7000	-8.071%	118	420	-17.388%
2026-09-16	46.8300	50.8000	46.8300	50.8000	+29.427%	20	402	-24.055%
2026-09-14	44.1700	44.2100	39.2500	39.2500	-21.026%	7	399	-1.707%
2026-09-10	50.1500	50.1500	49.6500	49.7000	-0.897%	44	395	-22.374%
2026-09-09	50.7000	50.7000	50.1500	50.1500	+1.621%	6	383	-23.071%
2026-09-08	50.1000	50.3000	49.3000	49.3500	+12.415%	55	377	-21.824%
2026-09-04	42.9000	43.9000	42.9000	43.9000	+12.133%	161	189	-12.118%
2026-09-03	39.5500	40.3500	38.2000	39.1500	-13.097%	35	189	-1.456%
2026-09-01	44.5900	45.2500	44.5500	45.0500	+10.147%	22	186	-14.362%
2026-08-31	40.2000	40.9000	39.8000	40.9000	+7.208%	3	200	-5.672%
2026-08-28	40.8000	40.8000	38.1000	38.1500	-20.172%	97	198	+1.127%
2026-08-27	47.7900	47.7900	47.7900	47.7900	-17.490%	3	146	-19.272%
2026-08-21	57.9200	57.9200	57.9200	57.9200	-2.574%	1	149	-33.391%
2026-08-18	58.3000	59.4500	58.3000	59.4500	-0.999%	63	150	-35.105%
2026-08-17	57.4100	60.0500	57.4100	60.0500	+17.630%	7	176	-35.754%
2026-08-13	51.0000	51.0500	51.0000	51.0500	-3.679%	2	181	-24.427%
2026-08-12	53.0000	53.0000	53.0000	53.0000	+11.415%	2	181	-27.208%
2026-08-10	47.3300	47.5700	45.2500	47.5700	-7.899%	9	181	-18.898%
2026-08-07	50.4100	51.6500	50.4100	51.6500	-4.705%	2	176	-25.305%
2026-08-06	55.6500	55.6500	54.2000	54.2000	-10.413%	6	176	-28.819%
2026-08-05	59.3600	60.5000	59.3600	60.5000	+9.403%	75	170	-36.231%
2026-08-04	54.8000	56.1400	54.7500	55.3000	-11.136%	17	95	-30.235%
2026-08-03	61.6800	62.2300	60.7600	62.2300	-22.474%	93	94	-38.004%
2026-07-30	87.8300	87.8300	79.1800	80.2700	-43.847%	10	123	-51.937%
2026-07-01	142.8000	142.9500	142.8000	142.9500	+34.858%	2	125	-73.012%
2026-06-04	106.0000	106.0000	106.0000	106.0000	+29.664%	1	124	-63.604%
2026-06-01	81.3300	83.6500	80.9300	81.7500	-22.732%	118	125	-52.807%
2026-05-07	105.8200	105.8200	105.8000	105.8000	-12.002%	3	50	-63.535%
2026-04-30	120.2300	120.2300	120.2300	120.2300	+11.645%	3	50	-67.912%
2026-04-17	107.6900	107.6900	107.6900	107.6900	-29.912%	1	47	-64.175%
2026-04-01	153.6500	153.6500	153.6500	153.6500	-4.447%	1	47	-74.891%
2026-03-31	160.8000	160.8000	160.8000	160.8000	-0.124%	3	46	-76.007%
2026-03-30	161.0000	161.0000	161.0000	161.0000	-2.466%	1	43	-76.037%
2026-03-27	165.0700	165.0700	165.0700	165.0700	+4.607%	1	42	-76.628%
2026-03-26	156.9000	157.8000	156.9000	157.8000	+26.869%	5	46	-75.551%
2026-03-11	122.5000	124.3800	122.5000	124.3800	+1.295%	2	103	-68.982%
2026-03-10	122.7900	122.7900	122.7900	122.7900	-12.437%	1	104	-68.581%
2026-02-24	140.1600	140.2300	140.1600	140.2300	+7.349%	2	104	-72.488%
2026-02-20	130.6300	130.6300	130.6300	130.6300	+2.230%	1	106	-70.466%
2026-02-18	127.7800	127.7800	127.7800	127.7800	+4.208%	1	105	-69.807%
2026-02-09	122.6200	122.6200	122.6200	122.6200	-4.946%	1	106	-68.537%
2026-02-06	129.0000	129.0000	129.0000	129.0000	+0.781%	1	106	-70.093%
2026-02-05	128.0000	128.0000	128.0000	128.0000	+10.488%	5	106	-69.859%
2026-02-03	115.9000	115.9000	115.8500	115.8500	+8.423%	2	101	-66.698%
2026-02-02	103.9700	107.0500	103.9700	106.8500	-0.280%	11	101	-63.893%
2026-01-29	108.9400	108.9400	107.1500	107.1500	+51.878%	3	98	-63.994%
2026-01-28	70.5500	70.5500	70.5500	70.5500	+2.172%	1	96	-45.315%
2026-01-27	69.0000	69.1000	69.0000	69.0500	-18.313%	13	95	-44.127%
2026-01-20	84.0000	84.5300	84.0000	84.5300	+23.132%	10	94	-54.359%
2026-01-09	68.6500	68.6500	68.6500	68.6500	-1.577%	10	99	-43.802%
2026-01-08	69.7500	69.7500	69.7500	69.7500	+4.808%	10	109	-44.688%
2025-12-22	66.5500	66.5500	66.5500	66.5500	-7.312%	1	107	-42.029%
2025-12-11	71.7000	72.5100	70.8500	71.8000	-2.273%	111	107	-46.267%
2025-12-10	74.2900	74.2900	73.4700	73.4700	+12.236%	4	38	-47.489%
2025-12-01	65.4600	65.4600	65.4600	65.4600	-5.989%	1	34	-41.063%
2025-11-19	69.5000	69.7500	69.5000	69.6300	+4.975%	21	33	-44.593%
2025-11-18	67.6200	67.6200	66.2000	66.3300	+10.994%	3	22	-41.836%
2025-11-17	59.6600	59.7600	59.6600	59.7600	+3.212%	2	24	-35.442%
2025-11-14	58.2000	58.2000	57.9000	57.9000	-0.430%	11	24	-33.368%
2025-11-13	58.1500	58.1500	58.1500	58.1500	-1.407%	1	22	-33.654%
2025-11-12	58.9800	58.9800	58.9800	58.9800	+3.112%	1	21	-34.588%
2025-11-11	57.2000	57.2000	57.2000	57.2000	-7.548%	3	21	-32.552%
2025-11-10	61.8700	61.8700	61.8700	61.8700	+7.600%	1	24	-37.643%
2025-11-05	57.5000	57.5000	57.2000	57.5000	+7.577%	6	23	-32.904%
2025-11-03	53.5000	53.5000	53.4500	53.4500	+5.632%	2	16	-27.820%
2025-10-30	50.7300	50.7300	50.6000	50.6000	+7.226%	2	16	-23.755%
2025-10-29	47.1900	47.1900	47.1900	47.1900	+3.646%	1	16	-18.245%
2025-10-28	44.1800	45.7500	44.1800	45.5300	-3.354%	5	15	-15.265%
2025-10-27	46.8700	47.1100	46.8700	47.1100	-6.118%	3	14	-18.107%
2025-10-24	50.1600	50.1800	50.0600	50.1800	-2.317%	5	14	-23.117%
2025-10-23	51.2900	51.3700	51.2900	51.3700	+1.222%	2	9	-24.898%
2025-10-22	50.9800	50.9800	50.7500	50.7500	-4.605%	2	9	-23.980%
2025-10-21	53.2600	53.4700	53.1000	53.2000	+1.565%	4	9	-27.481%
2025-10-20	52.3500	52.3800	52.3500	52.3800	-4.954%	2	10	-26.346%
2025-10-17	57.5900	57.7800	54.9100	55.1100	-0.649%	4	9	-29.995%
2025-10-16	54.7800	55.4700	54.7800	55.4700	-0.609%	4	8	-30.449%
2025-10-15	55.1500	55.8100	54.7000	55.8100	+2.085%	10	6	-30.873%
2025-10-14	57.0800	57.3600	54.5700	54.6700	-0.672%	6	4	-29.431%
2025-10-13	55.0400	55.2600	54.6800	55.0400	0.000%	6	2	-29.906%