Dark

MSFT20270115P530
MSFT Jan 15 2027 530.00 Put (MSFT270115P00530000)
option OPRA

EOD

Sep 29, 2026

42.72+5.612%(+2.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.7200	42.7200	42.7200	42.7200	+5.612%	4	711	0.000%
2026-09-28	40.2700	40.4500	39.3500	40.4500	+8.445%	15	707	+5.612%
2026-09-25	38.0000	39.0500	36.6700	37.3000	-22.340%	370	701	+14.531%
2026-09-22	48.0100	48.0600	48.0100	48.0300	+0.063%	5	376	-11.056%
2026-09-21	50.2500	51.1600	47.8600	48.0000	-4.000%	55	371	-11.000%
2026-09-18	50.1500	50.1500	50.0000	50.0000	-6.542%	26	318	-14.560%
2026-09-16	51.0000	53.5000	51.0000	53.5000	+20.360%	271	318	-20.150%
2026-09-14	44.8800	44.8800	42.1500	44.4500	-16.838%	40	183	-3.892%
2026-09-10	53.4500	53.4500	53.4500	53.4500	+0.376%	1	156	-20.075%
2026-09-09	53.2500	53.2500	53.2500	53.2500	+1.236%	11	156	-19.775%
2026-09-08	52.6000	52.6000	52.6000	52.6000	+8.678%	2	145	-18.783%
2026-09-04	47.0000	48.4000	47.0000	48.4000	+17.362%	52	100	-11.736%
2026-09-03	42.3500	42.3500	41.2400	41.2400	-13.814%	8	100	+3.589%
2026-09-01	47.6300	47.8500	47.6300	47.8500	+10.995%	31	97	-10.721%
2026-08-31	43.9700	43.9700	43.1100	43.1100	+1.771%	9	117	-0.905%
2026-08-28	44.5700	44.5700	40.8000	42.3600	-11.008%	49	117	+0.850%
2026-08-27	50.5500	50.5500	47.3800	47.6000	-21.967%	36	78	-10.252%
2026-08-21	60.7800	61.0000	60.7800	61.0000	-2.944%	2	66	-29.967%
2026-08-18	62.8500	62.8500	62.8500	62.8500	-1.101%	1	67	-32.029%
2026-08-17	63.5500	63.5500	63.5500	63.5500	+20.588%	1	68	-32.777%
2026-08-13	53.8700	53.8700	52.7000	52.7000	-6.144%	6	67	-18.937%
2026-08-12	54.6000	56.1500	54.6000	56.1500	+10.206%	35	61	-23.918%
2026-08-10	52.4500	52.4500	48.0500	50.9500	-3.686%	10	50	-16.153%
2026-08-07	54.3000	54.3000	52.9000	52.9000	-8.239%	2	43	-19.244%
2026-08-06	57.6500	57.6500	57.6500	57.6500	-6.791%	1	41	-25.898%
2026-08-05	62.6800	62.7000	61.8500	61.8500	+6.951%	25	40	-30.930%
2026-08-04	58.4200	58.4200	57.8300	57.8300	-6.801%	8	62	-26.128%
2026-08-03	62.0500	62.0900	62.0500	62.0500	-20.642%	16	54	-31.152%
2026-07-31	78.1900	78.1900	78.1900	78.1900	-14.992%	1	48	-45.364%
2026-07-30	91.9800	91.9800	91.9800	91.9800	+7.041%	7	48	-53.555%
2026-06-01	85.9300	85.9300	85.9300	85.9300	-14.921%	48	55	-50.285%
2026-05-29	101.0000	101.0000	101.0000	101.0000	-8.265%	1	35	-57.703%
2026-05-07	110.1200	110.1200	110.1000	110.1000	-11.659%	3	35	-61.199%
2026-04-30	129.5300	129.5300	124.6300	124.6300	-6.103%	4	35	-65.723%
2026-04-15	132.7300	132.7300	132.7300	132.7300	-4.839%	1	32	-67.814%
2026-04-14	139.4800	139.4800	139.4800	139.4800	-19.422%	1	32	-69.372%
2026-03-27	170.9200	173.1000	169.8900	173.1000	+8.923%	9	36	-75.321%
2026-03-26	155.7000	158.9200	155.7000	158.9200	+1.449%	3	56	-73.119%
2026-03-25	156.8500	156.8500	156.6500	156.6500	-0.521%	3	344	-72.729%
2026-03-24	157.4700	157.4700	157.4700	157.4700	+6.752%	1	516	-72.871%
2026-03-23	147.6000	147.6300	146.8300	147.5100	+0.177%	6	516	-71.039%
2026-03-20	146.0000	148.0000	145.7700	147.2500	+4.603%	45	518	-70.988%
2026-03-19	140.7700	140.7700	140.7700	140.7700	+10.851%	1	509	-69.653%
2026-03-10	126.9900	126.9900	126.9900	126.9900	-2.622%	1	509	-66.360%
2026-03-03	130.4100	130.4100	130.4100	130.4100	-3.400%	10	509	-67.242%
2026-03-02	135.0000	135.0000	135.0000	135.0000	-5.403%	10	504	-68.356%
2026-02-23	142.7100	142.7100	142.7100	142.7100	+7.722%	1	504	-70.065%
2026-02-18	134.0300	134.0300	132.4800	132.4800	+13.971%	9	504	-67.754%
2026-02-10	116.2400	116.2400	116.2400	116.2400	-17.001%	1	508	-63.248%
2026-02-05	140.0500	140.0500	140.0500	140.0500	+18.285%	1	507	-69.497%
2026-02-04	118.4000	118.4000	118.4000	118.4000	-2.911%	4	508	-63.919%
2026-02-03	121.9500	121.9500	121.9500	121.9500	+14.432%	5	508	-64.969%
2026-02-02	106.4700	106.5700	106.4500	106.5700	-6.039%	7	513	-59.914%
2026-01-29	99.1000	113.4200	99.1000	113.4200	+45.448%	3	512	-62.335%
2026-01-26	77.9800	77.9800	77.9800	77.9800	-22.020%	2	512	-45.217%
2026-01-21	96.7000	100.0000	96.7000	100.0000	+39.276%	4	512	-57.280%
2026-01-09	73.7000	73.7000	71.8000	71.8000	-5.959%	15	512	-40.501%
2026-01-02	76.3500	76.3500	76.3500	76.3500	+13.145%	2	512	-44.047%
2025-12-31	67.4800	67.4800	67.4800	67.4800	+1.321%	3	513	-36.692%
2025-12-30	66.6000	66.6000	66.6000	66.6000	-9.388%	2	513	-35.856%
2025-12-17	74.0000	74.0000	73.5000	73.5000	-5.466%	2	515	-41.878%
2025-12-16	77.7500	77.7500	77.7500	77.7500	+12.763%	10	515	-45.055%
2025-12-08	68.9500	68.9500	68.9500	68.9500	-9.384%	2	509	-38.042%
2025-11-25	82.0000	82.0000	76.0900	76.0900	+9.074%	5	511	-43.856%
2025-11-18	70.0000	70.0000	69.7600	69.7600	+12.263%	2	509	-38.761%
2025-11-17	62.1400	62.1400	62.1400	62.1400	+2.881%	10	508	-31.252%
2025-11-14	60.8000	60.8000	60.4000	60.4000	-6.458%	6	508	-29.272%
2025-11-13	59.9500	64.5700	59.9500	64.5700	+0.420%	3	502	-33.839%
2025-11-12	64.3000	64.3000	64.3000	64.3000	+7.435%	12	500	-33.561%
2025-11-11	59.8400	59.9000	59.8000	59.8500	-1.805%	54	499	-28.622%
2025-11-05	59.7500	60.9500	59.7500	60.9500	+6.463%	15	530	-29.910%
2025-11-04	57.2500	57.2500	57.2500	57.2500	+2.415%	1	518	-25.380%
2025-11-03	55.4500	55.9500	55.4500	55.9000	-2.664%	6	521	-23.578%
2025-10-31	52.7800	57.4300	52.7800	57.4300	+7.547%	5	521	-25.614%
2025-10-30	51.4300	54.0000	51.1900	53.4000	+12.445%	36	521	-20.000%
2025-10-28	44.9000	47.9000	44.6500	47.4900	-4.196%	82	534	-10.044%
2025-10-27	49.4700	49.5700	49.4700	49.5700	-7.914%	2	549	-13.819%
2025-10-23	53.6800	53.8300	53.6800	53.8300	+0.938%	4	549	-20.639%
2025-10-22	53.0800	53.3300	53.0800	53.3300	-4.563%	2	551	-19.895%
2025-10-21	55.7500	55.8800	55.7500	55.8800	-7.483%	2	551	-23.550%
2025-10-17	60.2400	60.4000	60.2400	60.4000	+3.959%	2	552	-29.272%
2025-10-16	57.9400	58.1000	57.9400	58.1000	+0.293%	4	552	-26.472%
2025-10-15	56.8500	57.9300	56.8500	57.9300	-1.680%	6	552	-26.256%
2025-10-14	59.1500	59.3500	58.6300	58.9200	+2.594%	4	550	-27.495%
2025-10-13	57.1400	57.4300	57.1400	57.4300	-0.897%	2	549	-25.614%
2025-10-10	53.8700	57.9500	53.8700	57.9500	+5.864%	18	549	-26.281%
2025-10-09	53.5000	55.3900	53.5000	54.7400	+5.472%	17	546	-21.958%
2025-10-08	51.4600	51.9500	51.4600	51.9000	-0.860%	6	537	-17.688%
2025-10-07	52.4000	52.8000	52.3500	52.3500	+1.277%	5	529	-18.395%
2025-10-06	51.5300	51.6900	51.5300	51.6900	-4.631%	2	529	-17.353%
2025-10-03	53.6500	54.2000	52.9000	54.2000	-0.878%	21	529	-21.181%
2025-10-02	56.7800	57.0400	54.4700	54.6800	+2.282%	4	512	-21.873%
2025-10-01	54.7500	55.0200	53.3000	53.4600	-1.256%	10	510	-20.090%
2025-09-30	55.3700	55.4600	54.0500	54.1400	-0.295%	4	509	-21.093%
2025-09-29	54.9500	54.9500	54.3000	54.3000	-2.601%	6	509	-21.326%
2025-09-26	57.7600	58.0800	55.6500	55.7500	-4.292%	5	509	-23.372%
2025-09-24	58.2500	58.2500	58.2500	58.2500	+1.960%	5	509	-26.661%
2025-09-23	57.2200	57.5600	56.9100	57.1300	+1.564%	12	514	-25.223%
2025-09-19	55.0200	56.2500	55.0200	56.2500	-2.749%	6	509	-24.053%
2025-09-18	57.4200	57.8500	57.4200	57.8400	-0.413%	4	504	-26.141%
2025-09-17	58.0000	59.0000	57.8500	58.0800	+5.160%	8	502	-26.446%
2025-09-16	55.7500	55.9000	55.0200	55.2300	-0.773%	13	500	-22.651%
2025-09-15	56.0000	56.0000	55.4500	55.6600	-1.539%	3	498	-23.248%
2025-09-12	58.0000	58.0000	55.6700	56.5300	-3.975%	13	498	-24.430%
2025-09-03	58.2200	58.8700	58.2200	58.8700	-3.776%	4	498	-27.433%
2025-09-02	60.9100	61.1800	60.9100	61.1800	+8.475%	2	498	-30.173%
2025-08-28	56.2400	56.9800	56.1100	56.4000	-1.588%	12	498	-24.255%
2025-08-27	58.4300	58.6000	57.1400	57.3100	-5.320%	11	499	-25.458%
2025-08-26	59.1200	60.5300	59.1200	60.5300	+4.488%	34	496	-29.423%
2025-08-25	57.6500	57.9300	57.6500	57.9300	+2.622%	4	509	-26.256%
2025-08-19	56.4500	56.4500	56.4500	56.4500	+1.712%	1	509	-24.322%
2025-08-18	55.5000	55.5000	55.5000	55.5000	+4.089%	1	510	-23.027%
2025-08-13	51.8000	53.3200	51.8000	53.3200	+9.712%	76	510	-19.880%
2025-08-12	50.0300	50.0300	48.6000	48.6000	-3.264%	13	435	-12.099%
2025-08-11	50.2400	50.2400	50.2400	50.2400	-4.232%	1	444	-14.968%
2025-08-08	52.6500	52.8700	52.4600	52.4600	-3.566%	13	445	-18.567%
2025-08-07	51.0700	54.4000	51.0700	54.4000	+5.631%	4	444	-21.471%
2025-08-06	51.3900	51.5000	50.7000	51.5000	+2.794%	5	442	-17.049%
2025-08-05	50.1000	50.1000	50.1000	50.1000	+5.474%	1	443	-14.731%
2025-08-04	49.1500	49.1500	47.2500	47.5000	-8.213%	4	443	-10.063%
2025-08-01	52.0500	52.0500	51.7500	51.7500	+9.362%	4	440	-17.449%
2025-07-31	45.0000	47.3200	44.7300	47.3200	-15.500%	84	444	-9.721%
2025-07-30	56.0000	56.0000	56.0000	56.0000	+0.089%	1	381	-23.714%
2025-07-29	55.7500	55.9500	55.7500	55.9500	+0.629%	12	380	-23.646%
2025-07-28	55.6000	55.6000	55.6000	55.6000	+3.635%	1	368	-23.165%
2025-07-25	55.0000	55.0000	53.6500	53.6500	-10.583%	2	368	-20.373%
2025-07-23	60.0000	60.0000	60.0000	60.0000	+6.289%	1	369	-28.800%
2025-07-21	56.4500	56.4500	56.4500	56.4500	-2.672%	15	369	-24.322%
2025-07-18	58.0000	58.0000	58.0000	58.0000	-4.684%	1	369	-26.345%
2025-07-16	61.0500	61.1000	60.8500	60.8500	+2.787%	6	368	-29.795%
2025-07-15	59.2000	59.2000	59.2000	59.2000	-2.903%	6	362	-27.838%
2025-07-14	62.0000	62.0000	60.9700	60.9700	-3.222%	3	361	-29.933%
2025-07-10	63.0000	63.0000	63.0000	63.0000	+3.279%	1	361	-32.190%
2025-07-09	60.0500	61.0000	60.0500	61.0000	-5.280%	2	360	-29.967%
2025-06-27	64.3700	64.4000	64.3600	64.4000	-16.374%	10	360	-33.665%
2025-06-23	77.0100	77.0100	77.0100	77.0100	-1.710%	1	350	-44.527%
2025-06-10	78.3500	78.3500	78.3500	78.3500	+1.071%	2	350	-45.475%
2025-06-06	77.5200	77.5200	77.5200	77.5200	-14.644%	4	352	-44.892%
2025-05-15	90.5200	90.8200	90.5200	90.8200	-6.918%	4	354	-52.962%
2025-05-12	97.6000	97.6500	97.5700	97.5700	-2.048%	31	350	-56.216%
2025-05-08	99.3200	99.6100	99.3200	99.6100	-5.034%	20	323	-57.113%
2025-05-06	105.1500	105.1700	104.8900	104.8900	+2.132%	4	319	-59.272%
2025-05-05	102.7500	102.9400	102.5700	102.7000	-1.088%	8	317	-58.403%
2025-05-02	103.2000	104.0100	103.2000	103.8300	-4.039%	264	317	-58.856%
2025-05-01	107.4500	108.5100	107.4500	108.2000	-37.275%	11	257	-60.518%
2025-04-21	172.5100	172.6000	172.4000	172.5000	+0.291%	14	248	-75.235%
2025-04-07	172.0000	172.0000	172.0000	172.0000	+10.782%	2	247	-75.163%
2025-04-03	155.3200	155.3400	155.2600	155.2600	+5.083%	3	250	-72.485%
2025-04-02	148.0000	148.0000	147.7500	147.7500	-7.984%	2	253	-71.086%
2025-03-31	160.5500	160.5700	160.5500	160.5700	+8.603%	2	348	-73.395%
2025-03-28	148.2000	148.2000	147.8500	147.8500	+2.852%	4	556	-71.106%
2025-03-20	143.6000	143.7800	143.6000	143.7500	+0.595%	8	698	-70.282%
2025-03-19	142.8500	142.9000	142.8500	142.9000	-3.007%	2	696	-70.105%
2025-03-18	148.7400	148.8500	147.3300	147.3300	+6.031%	5	696	-71.004%
2025-03-17	137.9000	139.6500	137.9000	138.9500	+1.202%	816	694	-69.255%
2025-03-05	137.4000	137.4000	137.3000	137.3000	-1.535%	2	311	-68.886%
2025-02-28	139.4400	139.4400	139.4400	139.4400	+9.605%	2	311	-69.363%
2025-02-27	127.2200	127.2200	127.2200	127.2200	+7.024%	4	311	-66.420%
2025-02-19	122.9100	122.9100	118.8500	118.8700	-4.980%	272	311	-64.062%
2025-02-18	125.2500	125.4000	125.0500	125.1000	+0.846%	12	39	-65.851%
2025-02-14	124.4000	124.4000	124.0500	124.0500	+0.161%	4	36	-65.562%
2025-02-13	123.8500	123.8500	123.8500	123.8500	+2.398%	1	35	-65.507%
2025-02-10	121.3500	121.3500	120.9500	120.9500	+2.718%	2	35	-64.680%
2025-02-06	117.5500	117.9500	117.5000	117.7500	-0.524%	4	35	-63.720%
2025-01-31	118.3700	118.3700	118.3700	118.3700	+0.085%	8	35	-63.910%
2025-01-30	119.0600	119.6600	118.0300	118.2700	+22.916%	28	31	-63.879%
2025-01-28	95.9000	96.2200	95.8500	96.2200	-11.031%	3	3	-55.602%
2025-01-21	108.5000	108.5000	108.1500	108.1500	-9.460%	2	0	-60.499%
2024-11-15	120.0500	120.0500	119.4500	119.4500	0.000%	4	0	-64.236%