Dark

MSFT20270115P550
MSFT Jan 15 2027 550.00 Put (MSFT270115P00550000)
option OPRA

EOD

Aug 3, 2026

76.60-19.275%(-18.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	76.6000	76.6000	76.6000	76.6000	-19.275%	1	97	0.000%
2026-07-31	94.0700	94.8900	94.0700	94.8900	-5.591%	15	96	-19.275%
2026-07-30	117.1500	117.1500	99.8500	100.5100	-41.431%	31	106	-23.789%
2026-07-23	171.6100	171.6100	171.6100	171.6100	+5.179%	25	89	-55.364%
2026-07-02	163.1700	163.1700	163.1600	163.1600	-8.270%	6	92	-53.052%
2026-06-29	177.8700	177.8700	177.8700	177.8700	-1.854%	4	92	-56.935%
2026-06-26	181.2300	181.2300	181.2300	181.2300	-9.385%	3	88	-57.733%
2026-06-25	191.0000	200.0000	191.0000	200.0000	+11.111%	12	85	-61.700%
2026-06-24	180.0000	180.0000	180.0000	180.0000	+1.655%	1	89	-57.444%
2026-06-23	177.0700	177.0700	177.0700	177.0700	+6.476%	5	88	-56.740%
2026-06-17	166.3000	166.3000	166.3000	166.3000	+7.987%	1	82	-53.939%
2026-06-15	154.0000	154.0000	154.0000	154.0000	-5.295%	6	82	-50.260%
2026-06-11	162.5500	162.6100	162.5500	162.6100	+8.018%	26	76	-52.893%
2026-06-09	150.5400	150.5400	150.5400	150.5400	+7.146%	1	102	-49.117%
2026-06-08	142.8600	142.8600	140.5000	140.5000	+3.256%	2	103	-45.480%
2026-06-05	135.0000	136.0700	135.0000	136.0700	+5.891%	2	102	-43.705%
2026-06-03	121.1500	128.5000	121.1500	128.5000	+12.828%	3	100	-40.389%
2026-05-29	118.2000	118.2000	113.3000	113.8900	-10.590%	7	99	-32.742%
2026-05-28	127.3800	127.3800	127.3800	127.3800	-4.869%	3	100	-39.865%
2026-05-22	133.9000	133.9000	133.9000	133.9000	-0.976%	1	97	-42.793%
2026-05-21	132.9800	135.2200	132.9800	135.2200	-3.103%	2	98	-43.352%
2026-05-20	139.5500	139.5500	139.5500	139.5500	+8.422%	1	98	-45.109%
2026-05-19	128.7100	128.7100	128.7100	128.7100	-8.457%	1	95	-40.486%
2026-05-14	140.6000	140.6000	140.6000	140.6000	-3.652%	10	95	-45.519%
2026-05-13	147.0500	147.0500	145.9300	145.9300	+2.414%	2	85	-47.509%
2026-05-12	144.1500	144.1500	142.4900	142.4900	+0.345%	3	85	-46.242%
2026-05-11	144.1200	144.1200	142.0000	142.0000	+11.242%	3	85	-46.056%
2026-05-07	127.6500	127.6500	127.6500	127.6500	-5.661%	5	83	-39.992%
2026-05-06	144.2500	144.2500	135.3100	135.3100	-1.614%	6	78	-43.389%
2026-05-04	137.5300	137.5300	137.5300	137.5300	-0.557%	1	75	-44.303%
2026-05-01	138.5500	138.5500	138.0000	138.3000	+4.259%	3	75	-44.613%
2026-04-29	133.1100	133.1100	132.6500	132.6500	+4.080%	2	75	-42.254%
2026-04-28	129.2500	129.2500	127.4500	127.4500	-3.956%	2	74	-39.898%
2026-04-27	133.2700	133.2700	131.5000	132.7000	+0.913%	6	74	-42.276%
2026-04-24	134.2500	134.2500	131.5000	131.5000	-3.621%	8	70	-41.749%
2026-04-23	132.4500	136.4400	132.0000	136.4400	+10.702%	4	64	-43.858%
2026-04-22	123.4500	123.4500	123.2500	123.2500	-6.714%	21	59	-37.850%
2026-04-17	130.7700	132.1200	124.7700	132.1200	-1.704%	14	38	-42.022%
2026-04-16	135.9000	137.5100	134.4100	134.4100	-14.660%	27	30	-43.010%
2026-04-14	157.5000	157.5000	157.5000	157.5000	-11.765%	2	4	-51.365%
2026-04-01	178.5000	178.5000	178.5000	178.5000	-4.957%	2	2	-57.087%
2026-03-30	187.8100	187.8100	187.8100	187.8100	+3.408%	1	2	-59.214%
2026-03-26	181.0000	182.0000	181.0000	181.6200	+4.021%	4	3	-57.824%
2026-03-25	174.6000	174.6000	174.6000	174.6000	-1.300%	1	3	-56.128%
2026-03-24	172.7500	176.9000	172.7500	176.9000	+6.202%	40	4	-56.699%
2026-03-23	163.0100	166.5700	163.0100	166.5700	+0.343%	51	65	-54.013%
2026-03-20	166.0800	166.0800	165.8000	166.0000	+2.299%	106	168	-53.855%
2026-03-19	162.2700	162.2700	162.2700	162.2700	+6.707%	1	128	-52.795%
2026-03-16	153.8200	153.8200	152.0700	152.0700	-2.105%	3	459	-49.628%
2026-03-13	150.2200	155.3400	150.2200	155.3400	+5.602%	111	460	-50.689%
2026-03-12	146.4300	147.2500	146.4300	147.1000	-0.675%	53	372	-47.927%
2026-03-11	144.3300	148.1000	143.9000	148.1000	+3.930%	27	326	-48.278%
2026-03-09	143.4500	146.4700	142.5000	142.5000	+0.197%	31	304	-46.246%
2026-03-06	141.7300	142.7500	141.7300	142.2200	-0.670%	33	293	-46.140%
2026-03-04	143.1800	143.1800	143.1800	143.1800	-2.186%	1	305	-46.501%
2026-03-03	156.5000	156.5000	146.3300	146.3800	-6.764%	5	306	-47.670%
2026-02-27	157.3900	157.3900	156.6500	157.0000	+4.982%	5	311	-51.210%
2026-02-26	146.0000	149.5700	146.0000	149.5500	-0.763%	17	310	-48.780%
2026-02-25	153.1300	153.1300	150.0300	150.7000	-6.450%	47	365	-49.171%
2026-02-24	166.2700	166.2700	161.0900	161.0900	-2.800%	81	365	-52.449%
2026-02-23	163.5000	165.7300	163.5000	165.7300	+8.010%	4	332	-53.780%
2026-02-20	153.5000	153.5000	150.9500	153.4400	+2.430%	31	348	-50.078%
2026-02-19	149.8000	149.8000	149.8000	149.8000	-3.055%	1	318	-48.865%
2026-02-17	156.0000	156.0000	154.5200	154.5200	+1.291%	11	317	-50.427%
2026-02-13	149.2300	152.5500	149.1600	152.5500	+1.328%	38	288	-49.787%
2026-02-12	150.5500	150.5500	150.5500	150.5500	+13.195%	1	288	-49.120%
2026-02-10	133.0000	133.0000	133.0000	133.0000	-6.318%	10	289	-42.406%
2026-02-09	141.9700	141.9700	141.9700	141.9700	-7.505%	1	279	-46.045%
2026-02-06	154.0200	154.0200	153.4900	153.4900	-2.818%	2	278	-50.094%
2026-02-05	149.0000	157.9400	149.0000	157.9400	+16.630%	139	276	-51.501%
2026-02-04	140.2100	140.2100	135.2800	135.4200	-4.479%	22	396	-43.435%
2026-02-03	136.0100	141.7700	136.0100	141.7700	+10.190%	29	396	-45.969%
2026-02-02	125.4300	128.6600	125.4300	128.6600	-1.114%	12	397	-40.463%
2026-01-29	124.0000	130.1100	123.0900	130.1100	+49.983%	37	396	-41.127%
2026-01-27	86.7500	86.7500	86.7500	86.7500	-5.758%	2	401	-11.700%
2026-01-26	96.6700	96.6700	91.7200	92.0500	-9.292%	8	401	-16.784%
2026-01-23	101.4800	101.4800	101.4800	101.4800	-10.250%	125	400	-24.517%
2026-01-21	114.1800	115.2300	113.0700	113.0700	+9.036%	5	275	-32.254%
2026-01-20	106.2500	106.2500	101.6000	103.7000	+2.410%	4	277	-26.133%
2026-01-16	101.2600	101.2600	101.2600	101.2600	+0.407%	1	275	-24.353%
2026-01-15	100.8500	100.8500	100.8500	100.8500	+27.191%	1	275	-24.046%
2026-01-07	83.1800	83.1800	79.2400	79.2900	-13.344%	3	274	-3.393%
2026-01-02	91.5000	91.5000	91.5000	91.5000	+12.408%	1	275	-16.284%
2025-12-31	81.4000	81.4000	81.4000	81.4000	+3.234%	4	270	-5.897%
2025-12-30	78.8500	78.8500	78.8500	78.8500	-3.133%	10	270	-2.854%
2025-12-29	81.4000	81.4000	81.4000	81.4000	+2.274%	5	260	-5.897%
2025-12-24	80.3500	80.3500	79.5500	79.5900	-4.454%	10	255	-3.757%
2025-12-22	83.3000	83.3000	83.3000	83.3000	+0.060%	1	254	-8.043%
2025-12-19	83.2500	83.2500	83.2500	83.2500	+1.277%	5	254	-7.988%
2025-12-18	81.0500	82.2000	81.0500	82.2000	-8.657%	16	259	-6.813%
2025-12-10	87.4000	89.9900	87.4000	89.9900	+1.056%	31	260	-14.879%
2025-12-03	90.0000	90.2000	89.0500	89.0500	+8.399%	6	241	-13.981%
2025-12-02	82.1500	82.1500	82.1500	82.1500	-0.182%	1	239	-6.756%
2025-12-01	81.5000	82.3000	81.5000	82.3000	-9.660%	6	238	-6.926%
2025-11-20	87.7200	91.1000	87.7200	91.1000	+13.168%	31	232	-15.917%
2025-11-18	81.7400	82.3600	80.5000	80.5000	+6.271%	8	235	-4.845%
2025-11-13	75.7500	75.7500	75.7500	75.7500	+15.702%	20	234	+1.122%
2025-11-03	65.4700	65.4700	65.4700	65.4700	-2.892%	1	241	+17.000%
2025-10-31	67.4200	67.4200	67.4200	67.4200	+4.885%	1	241	+13.616%
2025-10-30	60.4500	64.2800	60.4500	64.2800	+10.618%	14	240	+19.166%
2025-10-29	58.7000	58.7000	58.1000	58.1100	+3.307%	12	247	+31.819%
2025-10-28	53.5800	56.8000	53.5800	56.2500	-6.732%	76	238	+36.178%
2025-10-27	59.7800	60.3100	58.7800	60.3100	-6.322%	11	242	+27.010%
2025-10-23	64.2400	64.3800	64.2400	64.3800	+1.322%	2	242	+18.981%
2025-10-22	63.4000	63.5500	63.3600	63.5400	-4.163%	5	243	+20.554%
2025-10-21	66.2000	66.3000	66.2000	66.3000	+1.765%	2	243	+15.535%
2025-10-20	64.9000	65.1500	64.9000	65.1500	-8.881%	2	243	+17.575%
2025-10-17	71.2800	71.5000	71.2800	71.5000	+0.281%	2	243	+7.133%
2025-10-16	71.1900	71.3000	71.1900	71.3000	+5.178%	2	242	+7.433%
2025-10-15	67.7500	68.1000	67.7500	67.7900	-1.238%	6	241	+12.996%
2025-10-14	69.6300	69.8900	68.6400	68.6400	+0.527%	4	240	+11.597%
2025-10-13	68.1000	68.2800	67.9200	68.2800	-0.495%	3	240	+12.185%
2025-10-10	67.9500	68.6700	67.5900	68.6200	+4.476%	14	240	+11.629%
2025-10-09	64.8500	65.7000	64.6700	65.6800	+6.210%	6	233	+16.626%
2025-10-08	61.6600	61.8400	61.6600	61.8400	-2.214%	2	231	+23.868%
2025-10-07	62.0000	63.3300	61.1800	63.2400	+5.400%	9	230	+21.126%
2025-10-06	61.1000	61.1000	59.7000	60.0000	-6.250%	3	230	+27.667%
2025-10-03	63.4900	64.0000	63.0000	64.0000	-5.157%	6	230	+19.688%
2025-10-02	67.4800	67.4800	67.4800	67.4800	+4.799%	1	229	+13.515%
2025-10-01	65.3300	65.6300	64.0700	64.3900	-1.167%	12	229	+18.963%
2025-09-30	65.0000	65.1500	65.0000	65.1500	-5.744%	2	232	+17.575%
2025-09-26	68.8900	69.1200	68.8900	69.1200	-0.043%	2	232	+10.822%
2025-09-24	69.1500	69.1500	69.1500	69.1500	+1.363%	1	232	+10.774%
2025-09-23	68.1800	68.4500	68.0000	68.2200	+2.004%	8	231	+12.284%
2025-09-19	65.7400	66.8800	65.7400	66.8800	-3.492%	6	231	+14.533%
2025-09-17	69.2200	69.5000	69.1800	69.3000	+2.032%	5	231	+10.534%
2025-09-16	66.0800	67.9200	65.6400	67.9200	+4.204%	7	229	+12.780%
2025-09-15	66.0300	66.0800	65.1800	65.1800	-3.121%	3	230	+17.521%
2025-09-12	66.9000	67.2800	66.9000	67.2800	-6.892%	8	230	+13.853%
2025-09-10	72.5000	72.5000	72.2600	72.2600	+0.222%	2	227	+6.006%
2025-09-09	72.0000	72.1000	72.0000	72.1000	-0.757%	20	226	+6.241%
2025-09-08	72.7100	72.7100	72.6500	72.6500	-4.168%	6	214	+5.437%
2025-09-05	70.0500	75.8100	70.0500	75.8100	+13.014%	7	214	+1.042%
2025-08-28	68.8800	68.8800	66.9400	67.0800	-2.244%	9	213	+14.192%
2025-08-27	68.9500	68.9500	68.6200	68.6200	-2.639%	7	217	+11.629%
2025-08-26	70.1400	70.4800	70.1400	70.4800	+2.472%	2	217	+8.683%
2025-08-25	67.8500	68.7800	67.8500	68.7800	-1.673%	3	217	+11.370%
2025-08-21	70.0500	70.2500	69.9500	69.9500	+7.368%	13	217	+9.507%
2025-08-18	65.1500	65.1500	65.1500	65.1500	+6.891%	1	217	+17.575%
2025-08-13	60.9500	60.9500	60.9500	60.9500	+4.869%	20	217	+25.677%
2025-08-12	59.4500	59.4500	58.1200	58.1200	-2.237%	5	217	+31.796%
2025-08-11	59.4500	59.4500	59.4500	59.4500	-7.456%	5	217	+28.848%
2025-08-07	64.2400	64.2400	64.2400	64.2400	+6.094%	1	212	+19.240%
2025-08-06	59.9200	60.5500	59.9200	60.5500	+4.994%	41	212	+26.507%
2025-08-05	57.6700	57.6700	57.6700	57.6700	-7.059%	3	211	+32.825%
2025-08-01	58.5500	62.7800	58.4500	62.0500	+11.701%	11	208	+23.449%
2025-07-31	51.0000	56.0200	51.0000	55.5500	-15.897%	108	207	+37.894%
2025-07-28	65.8300	66.0500	65.7000	66.0500	+2.403%	5	186	+15.973%
2025-07-25	64.5000	64.5100	64.5000	64.5000	-3.659%	5	186	+18.760%
2025-07-24	66.8900	66.9500	66.8900	66.9500	-0.446%	4	186	+14.414%
2025-07-17	67.2500	67.2500	67.2500	67.2500	-6.206%	2	190	+13.903%
2025-07-16	71.7000	71.7000	71.7000	71.7000	+2.943%	4	191	+6.834%
2025-07-15	69.6500	69.6500	69.6500	69.6500	-12.489%	100	187	+9.978%
2025-07-02	79.5900	79.5900	79.5900	79.5900	+2.432%	1	107	-3.757%
2025-06-25	77.7000	77.7000	77.7000	77.7000	-12.892%	1	108	-1.416%
2025-06-13	89.2000	89.2000	89.2000	89.2000	-3.776%	10	109	-14.126%
2025-06-10	91.2500	92.7000	91.2500	92.7000	+2.431%	4	105	-17.368%
2025-06-06	90.5000	90.5000	90.5000	90.5000	-6.864%	4	103	-15.359%
2025-06-03	97.1700	97.1700	97.1700	97.1700	-12.915%	2	101	-21.169%
2025-05-12	111.7500	111.8700	111.3500	111.5800	-5.919%	42	99	-31.350%
2025-05-05	118.2000	118.8400	118.1000	118.6000	-1.208%	144	80	-35.413%
2025-05-02	120.0500	120.0500	120.0500	120.0500	-3.107%	8	6	-36.193%
2025-05-01	123.9000	123.9000	123.9000	123.9000	-28.588%	2	2	-38.176%
2025-04-03	173.4900	173.5500	173.4500	173.5000	+1.278%	6	200	-55.850%
2025-03-13	170.3000	171.3100	170.3000	171.3100	+13.166%	264	200	-55.286%
2025-03-05	151.3800	151.3800	151.3800	151.3800	-2.304%	1	206	-49.399%
2025-03-03	155.0500	155.1500	154.9000	154.9500	-2.974%	6	205	-50.565%
2025-02-28	159.8700	159.9500	159.7000	159.7000	+9.797%	12	203	-52.035%
2025-02-24	145.4500	145.4500	145.4500	145.4500	+2.321%	1	371	-47.336%
2025-02-21	142.1500	142.1500	142.1500	142.1500	+3.911%	2	370	-46.113%
2025-02-19	140.5700	140.5700	136.8000	136.8000	-4.888%	153	369	-44.006%
2025-02-14	143.8600	143.8900	143.8300	143.8300	+0.933%	12	216	-46.743%
2025-02-13	142.5500	142.5500	142.5000	142.5000	+0.366%	2	215	-46.246%
2025-02-12	141.0000	142.0000	140.9500	141.9800	+1.327%	24	215	-46.049%
2025-02-11	140.0000	140.1200	140.0000	140.1200	+0.791%	4	203	-45.333%
2025-02-10	136.4900	139.0200	136.2500	139.0200	-2.449%	90	201	-44.900%
2025-02-07	140.0000	142.5100	140.0000	142.5100	+5.869%	10	161	-46.249%
2025-02-06	134.6100	134.6100	134.6100	134.6100	-2.668%	1	158	-43.095%
2025-02-03	138.3300	138.3300	138.3000	138.3000	+3.946%	2	158	-44.613%
2025-01-31	133.5500	133.7900	133.0500	133.0500	-2.104%	32	152	-42.428%
2025-01-30	135.8900	136.4600	135.1900	135.9100	+22.674%	150	152	-43.639%
2025-01-28	115.1800	115.1800	110.7700	110.7900	-0.815%	3	4	-30.860%
2025-01-22	111.7000	111.7000	111.7000	111.7000	-8.555%	2	3	-31.423%
2025-01-17	124.1000	124.1000	122.1500	122.1500	-2.979%	6	3	-37.290%
2025-01-16	125.9000	125.9000	125.9000	125.9000	-3.228%	1	3	-39.158%
2025-01-02	130.7000	130.7000	130.1000	130.1000	+3.756%	2	3	-41.122%
2024-11-14	125.3900	125.3900	125.3900	125.3900	-7.529%	1	2	-38.911%
2024-10-15	135.6000	135.6000	135.6000	135.6000	0.000%	1	1	-43.510%