Dark

MSFT20270115P540
MSFT Jan 15 2027 540.00 Put (MSFT270115P00540000)
option OPRA

EOD

Sep 25, 2026

44.65-18.596%(-10.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	44.6500	44.6500	44.6500	44.6500	-18.596%	5	368	0.000%
2026-09-24	54.8500	54.8500	54.8500	54.8500	+1.952%	1	368	-18.596%
2026-09-21	57.2500	58.2000	53.8000	53.8000	-2.093%	341	369	-17.007%
2026-09-17	56.5300	56.7100	54.9500	54.9500	-3.001%	53	153	-18.744%
2026-09-11	56.6200	56.6500	56.6200	56.6500	-6.317%	11	128	-21.183%
2026-09-09	60.4700	60.4700	60.4700	60.4700	+1.460%	1	118	-26.162%
2026-09-08	59.6000	59.6000	59.6000	59.6000	+29.565%	16	119	-25.084%
2026-09-03	46.0000	46.0000	46.0000	46.0000	-14.815%	5	119	-2.935%
2026-09-01	54.6000	54.6000	54.0000	54.0000	+15.756%	3	114	-17.315%
2026-08-28	47.7100	47.7100	46.5300	46.6500	-13.290%	99	114	-4.287%
2026-08-27	54.2200	54.7000	53.8000	53.8000	-9.747%	31	44	-17.007%
2026-08-26	59.6100	59.6100	59.6100	59.6100	-4.532%	1	22	-25.096%
2026-08-25	64.5500	64.6800	62.4100	62.4400	-10.480%	11	23	-28.491%
2026-08-21	69.7500	69.7500	69.7500	69.7500	-0.994%	2	21	-35.986%
2026-08-19	70.4500	70.4500	70.4500	70.4500	+0.499%	1	21	-36.622%
2026-08-18	70.1000	70.1000	70.1000	70.1000	-1.848%	1	21	-36.305%
2026-08-17	67.7800	71.5000	67.7800	71.4200	+27.878%	5	22	-37.482%
2026-08-10	55.7000	55.8500	55.7000	55.8500	-6.839%	2	17	-20.054%
2026-08-07	59.9000	60.0000	59.9000	59.9500	-4.187%	17	15	-25.521%
2026-08-06	62.5700	62.5700	62.5700	62.5700	-3.635%	1	6	-28.640%
2026-08-04	65.8000	65.8000	64.0000	64.9300	-4.515%	9	7	-31.234%
2026-08-03	68.0000	68.0000	68.0000	68.0000	-56.304%	1	2	-34.338%
2026-07-14	155.6200	155.6200	155.6200	155.6200	-1.693%	1	1	-71.308%
2026-07-08	158.3000	158.3000	158.3000	158.3000	+2.832%	1	2	-71.794%
2026-07-02	153.9400	153.9400	153.9400	153.9400	-1.478%	1	2	-70.995%
2026-07-01	156.2500	156.2500	156.2500	156.2500	+66.047%	1	2	-71.424%
2026-06-01	94.0000	94.1000	94.0000	94.1000	-45.449%	2	1	-52.550%
2026-03-26	172.5000	172.5000	172.5000	172.5000	+3.916%	2	138	-74.116%
2026-03-24	164.0000	166.0000	164.0000	166.0000	+5.773%	27	138	-73.102%
2026-03-23	153.0600	156.9400	153.0600	156.9400	+8.888%	3	431	-71.550%
2026-02-12	144.1300	144.1300	144.1300	144.1300	+15.304%	1	515	-69.021%
2026-02-10	125.0000	125.0000	125.0000	125.0000	-1.822%	1	516	-64.280%
2026-02-04	127.3200	127.3200	127.3200	127.3200	+6.366%	5	515	-64.931%
2026-02-02	119.7000	119.7000	119.7000	119.7000	-0.787%	4	515	-62.698%
2026-01-29	116.0900	120.6500	116.0900	120.6500	+53.109%	11	515	-62.992%
2026-01-27	78.8000	78.8500	78.8000	78.8000	-6.966%	8	505	-43.338%
2026-01-26	84.7000	84.7000	84.7000	84.7000	-21.099%	1	501	-47.285%
2026-01-21	105.6200	107.3500	105.6200	107.3500	+14.543%	4	501	-58.407%
2026-01-16	93.7200	93.7200	93.7200	93.7200	+0.192%	1	504	-52.358%
2026-01-14	90.0800	93.5600	89.1000	93.5400	+18.285%	246	504	-52.266%
2026-01-12	79.0800	79.0800	79.0800	79.0800	+0.932%	7	321	-43.538%
2026-01-09	79.6500	79.6500	78.3500	78.3500	+5.097%	21	315	-43.012%
2026-01-07	72.8000	74.5500	72.8000	74.5500	+2.899%	30	316	-40.107%
2025-12-30	73.2000	73.2000	72.4500	72.4500	-2.947%	25	326	-38.371%
2025-12-29	74.1000	74.6500	74.1000	74.6500	+1.842%	30	350	-40.188%
2025-12-24	73.8000	73.8000	73.3000	73.3000	-3.362%	55	420	-39.086%
2025-12-22	76.6000	76.6000	75.8500	75.8500	-1.108%	12	420	-41.134%
2025-12-19	76.7000	76.7000	76.7000	76.7000	+2.540%	5	430	-41.786%
2025-12-09	74.8000	74.8000	74.8000	74.8000	-8.333%	15	430	-40.307%
2025-11-25	81.6000	81.6000	81.6000	81.6000	-3.966%	10	430	-45.282%
2025-11-24	84.9700	84.9700	84.9700	84.9700	+0.319%	2	428	-47.452%
2025-11-21	84.7000	84.8000	84.7000	84.7000	+20.569%	20	426	-47.285%
2025-11-13	70.2500	70.2500	70.2500	70.2500	-0.777%	1	419	-36.441%
2025-11-12	70.8000	70.8000	70.8000	70.8000	+15.066%	1	420	-36.935%
2025-11-03	60.4500	61.5300	60.4500	61.5300	-0.998%	3	421	-27.434%
2025-10-31	60.1000	62.1500	60.1000	62.1500	+7.340%	2	421	-28.158%
2025-10-30	56.1200	57.9000	56.1200	57.9000	+9.163%	9	421	-22.884%
2025-10-29	53.0400	53.0400	53.0400	53.0400	+1.902%	5	420	-15.818%
2025-10-28	49.8000	52.0500	49.8000	52.0500	-4.949%	18	415	-14.217%
2025-10-27	54.7600	54.7600	54.7600	54.7600	-6.153%	1	408	-18.462%
2025-10-23	58.5500	58.5500	58.2500	58.3500	-2.750%	8	408	-23.479%
2025-10-22	57.9000	60.0000	57.9000	60.0000	-1.494%	4	402	-25.583%
2025-10-21	60.6000	60.9100	60.6000	60.9100	+0.644%	4	403	-26.695%
2025-10-20	59.6000	60.5200	59.6000	60.5200	-8.442%	4	405	-26.223%
2025-10-17	65.9000	66.1000	65.9000	66.1000	+4.754%	2	404	-32.451%
2025-10-16	63.0000	63.1000	63.0000	63.1000	-0.646%	2	404	-29.239%
2025-10-15	62.6500	63.5100	62.2500	63.5100	+1.844%	8	404	-29.696%
2025-10-14	62.1000	62.3600	62.1000	62.3600	-0.526%	2	404	-28.400%
2025-10-13	62.3500	62.6900	62.3500	62.6900	-0.901%	2	404	-28.777%
2025-10-10	62.5500	63.2600	62.0600	63.2600	+4.700%	12	404	-29.418%
2025-10-09	60.2600	60.5600	60.2400	60.4200	+6.655%	8	405	-26.101%
2025-10-08	56.8000	56.8000	56.6000	56.6500	-1.735%	7	408	-21.183%
2025-10-07	56.0000	58.0000	56.0000	57.6500	+4.818%	10	400	-22.550%
2025-10-06	56.5900	56.7000	55.0000	55.0000	-6.542%	3	400	-18.818%
2025-10-03	59.6500	59.6500	57.8500	58.8500	-1.506%	53	399	-24.129%
2025-10-02	61.9800	61.9800	59.5400	59.7500	+2.224%	5	369	-25.272%
2025-10-01	59.9400	60.1500	58.4500	58.4500	-1.200%	28	367	-23.610%
2025-09-30	60.4600	60.6900	59.0000	59.1600	-2.793%	11	349	-24.527%
2025-09-26	63.2900	63.5200	60.8600	60.8600	-3.397%	4	349	-26.635%
2025-09-23	62.5700	63.0000	62.0500	63.0000	+4.132%	11	349	-29.127%
2025-09-22	60.5000	60.5000	60.5000	60.5000	-1.786%	1	349	-26.198%
2025-09-19	61.0000	62.0000	61.0000	61.6000	-2.578%	12	349	-27.516%
2025-09-18	63.2300	63.2300	63.2300	63.2300	-0.738%	4	344	-29.385%
2025-09-17	64.0000	64.0000	63.2900	63.7000	+1.111%	5	340	-29.906%
2025-09-16	62.0000	63.0000	60.1700	63.0000	+2.439%	8	339	-29.127%
2025-09-15	62.5000	62.5000	61.0000	61.5000	-0.806%	3	341	-27.398%
2025-09-12	63.0000	63.0000	60.9200	62.0000	-10.983%	16	338	-27.984%
2025-09-08	69.6500	69.6500	69.6500	69.6500	-0.500%	1	336	-35.894%
2025-09-05	70.0000	70.0000	70.0000	70.0000	+9.443%	1	337	-36.214%
2025-09-03	63.6200	63.9900	63.6200	63.9600	-4.079%	4	336	-30.191%
2025-09-02	66.3700	66.6800	66.3700	66.6800	+7.116%	2	337	-33.038%
2025-08-29	63.6500	63.6500	61.9600	62.2500	+1.154%	3	336	-28.273%
2025-08-28	61.9900	62.2600	61.2700	61.5400	-1.819%	6	336	-27.446%
2025-08-27	62.3500	62.7000	62.3500	62.6800	-3.212%	4	336	-28.765%
2025-08-26	64.4500	64.7600	64.4500	64.7600	+2.404%	2	335	-31.053%
2025-08-25	62.9300	63.2400	62.9300	63.2400	+7.734%	2	335	-29.396%
2025-08-18	58.7000	58.7000	58.7000	58.7000	+7.904%	20	334	-23.935%
2025-08-12	54.3500	54.4500	54.3500	54.4000	-3.461%	6	314	-17.923%
2025-08-07	56.3500	56.3500	56.3500	56.3500	+9.269%	1	312	-20.763%
2025-08-04	52.0000	52.0000	51.5700	51.5700	-9.064%	51	311	-13.419%
2025-08-01	56.5500	56.7100	56.5300	56.7100	+11.590%	9	261	-21.266%
2025-07-31	48.1500	50.8200	48.1500	50.8200	-16.208%	11	261	-12.141%
2025-07-30	60.6500	60.6500	60.6500	60.6500	-1.302%	10	259	-26.381%
2025-07-29	60.1000	61.4500	60.1000	61.4500	+3.364%	74	249	-27.339%
2025-07-25	58.7500	59.4500	58.7500	59.4500	-3.192%	94	184	-24.895%
2025-07-24	61.4100	61.4100	61.4000	61.4100	-6.955%	5	98	-27.292%
2025-07-09	66.0000	66.0000	66.0000	66.0000	-10.508%	1	94	-32.348%
2025-07-02	73.7500	73.7500	73.7500	73.7500	-28.363%	1	94	-39.458%
2025-05-12	104.3000	104.3000	102.9500	102.9500	-3.533%	6	95	-56.629%
2025-05-08	106.5400	106.7200	106.5400	106.7200	-3.263%	2	92	-58.162%
2025-05-05	110.1500	110.3700	109.9100	110.3200	-0.791%	144	91	-59.527%
2025-05-02	111.2500	111.5600	111.1800	111.2000	-4.566%	72	21	-59.847%
2025-05-01	116.4500	116.5400	116.4500	116.5200	-25.594%	8	4	-61.680%
2025-03-18	156.9800	156.9800	156.6000	156.6000	-2.278%	2	59	-71.488%
2025-03-13	160.8300	160.8300	160.2500	160.2500	+2.856%	221	219	-72.137%
2025-03-10	155.7600	155.8000	155.7600	155.8000	+2.164%	2	411	-71.341%
2025-03-07	152.5000	152.5000	152.5000	152.5000	+5.028%	2	411	-70.721%
2025-03-03	145.2000	145.2000	145.2000	145.2000	-2.831%	2	418	-69.249%
2025-02-28	149.8800	149.8800	149.4300	149.4300	+5.033%	4	417	-70.120%
2025-02-27	141.4000	142.2700	141.4000	142.2700	+10.116%	2	417	-68.616%
2025-02-19	130.3200	130.4300	129.2000	129.2000	-2.601%	3	426	-65.441%
2025-02-18	132.6600	132.8100	132.6500	132.6500	-0.540%	4	425	-66.340%
2025-02-14	133.4500	134.6400	133.3500	133.3700	+0.263%	864	227	-66.522%
2025-02-13	132.5000	133.0600	132.3000	133.0200	+0.166%	30	216	-66.434%
2025-02-12	132.8000	132.8900	132.7000	132.8000	+0.874%	68	216	-66.378%
2025-02-11	131.5400	131.6900	131.5000	131.6500	+1.036%	10	197	-66.084%
2025-02-10	130.6000	130.7000	130.3000	130.3000	-0.306%	38	192	-65.733%
2025-02-07	130.8000	131.1200	130.6100	130.7000	+3.222%	116	174	-65.838%
2025-02-06	126.3000	126.9500	126.2400	126.6200	-2.201%	106	148	-64.737%
2025-02-03	129.5000	129.5000	129.4700	129.4700	+2.178%	2	96	-65.513%
2025-01-30	126.2600	128.2500	126.2500	126.7100	+21.080%	72	94	-64.762%
2025-01-28	103.5500	104.6500	103.5500	104.6500	-8.841%	2	66	-57.334%
2025-01-17	114.8000	114.8000	114.8000	114.8000	+3.751%	2	63	-61.106%
2024-12-20	110.6500	110.6500	110.6500	110.6500	+4.446%	57	63	-59.648%
2024-12-06	106.1200	106.1200	105.9400	105.9400	-13.164%	4	6	-57.854%
2024-11-07	122.0000	122.0000	122.0000	122.0000	-8.188%	1	6	-63.402%
2024-11-01	132.8900	132.8900	132.8800	132.8800	0.000%	10	5	-66.398%