Dark

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

EOD

Sep 29, 2026

56.91+8.731%(+4.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.9100	56.9100	56.9100	56.9100	+8.731%	5	652	0.000%
2026-09-28	55.8500	58.4900	52.3400	52.3400	+5.887%	21	647	+8.731%
2026-09-25	52.9500	52.9500	48.6000	49.4300	-25.106%	19	647	+15.133%
2026-09-24	66.0000	66.0000	66.0000	66.0000	+6.109%	25	647	-13.773%
2026-09-23	54.8800	62.2000	54.8800	62.2000	+0.892%	33	622	-8.505%
2026-09-22	62.4200	62.4200	61.6500	61.6500	+1.649%	6	597	-7.689%
2026-09-21	64.8000	65.7000	60.6500	60.6500	-4.186%	48	595	-6.167%
2026-09-18	64.1500	64.2000	63.3000	63.3000	-2.765%	46	592	-10.095%
2026-09-17	65.0000	65.1000	64.8500	65.1000	-3.812%	55	594	-12.581%
2026-09-16	66.0000	67.6800	66.0000	67.6800	+12.425%	48	544	-15.913%
2026-09-15	60.2000	60.2000	60.2000	60.2000	-1.778%	4	519	-5.465%
2026-09-14	61.4500	61.4500	61.2900	61.2900	-6.241%	2	519	-7.146%
2026-09-11	65.3700	65.3700	65.3700	65.3700	-2.520%	2	519	-12.942%
2026-09-10	70.5000	70.5000	67.0600	67.0600	-0.725%	26	519	-15.136%
2026-09-08	67.5500	67.5500	67.5500	67.5500	+9.837%	4	493	-15.751%
2026-09-04	59.0000	61.5000	59.0000	61.5000	+15.385%	110	379	-7.463%
2026-09-03	53.3000	53.3000	53.3000	53.3000	-16.719%	20	379	+6.773%
2026-09-02	64.9000	64.9500	64.0000	64.0000	+4.918%	50	379	-11.078%
2026-09-01	61.0000	61.6000	61.0000	61.0000	+6.179%	64	340	-6.705%
2026-08-31	57.0000	57.4500	57.0000	57.4500	+7.143%	2	315	-0.940%
2026-08-28	58.2000	58.2000	52.6700	53.6200	-10.782%	107	313	+6.136%
2026-08-27	60.1000	60.1000	60.1000	60.1000	-9.800%	1	217	-5.308%
2026-08-26	70.4000	70.9500	66.0000	66.6300	-6.023%	57	216	-14.588%
2026-08-25	70.9000	70.9000	70.9000	70.9000	-0.908%	1	176	-19.732%
2026-08-24	71.5500	71.5500	71.5500	71.5500	-5.855%	1	176	-20.461%
2026-08-19	76.0000	76.0000	76.0000	76.0000	-4.678%	1	176	-25.118%
2026-08-17	72.5500	79.7300	72.5500	79.7300	+17.979%	8	176	-28.622%
2026-08-14	67.5800	67.5800	67.5800	67.5800	+2.069%	1	167	-15.789%
2026-08-13	66.2100	66.2100	66.2100	66.2100	-3.301%	25	168	-14.046%
2026-08-12	68.4700	68.4700	68.4700	68.4700	+2.042%	1	188	-16.883%
2026-08-11	64.1500	67.1000	64.1500	67.1000	+4.844%	10	189	-15.186%
2026-08-10	62.1100	64.0000	62.1100	64.0000	-5.882%	14	185	-11.078%
2026-08-07	67.9200	68.0000	67.9200	68.0000	-9.249%	85	175	-16.309%
2026-08-05	76.7100	76.7100	74.9300	74.9300	+4.505%	22	118	-24.049%
2026-08-04	71.7000	71.7000	71.7000	71.7000	-6.397%	1	98	-20.628%
2026-08-03	76.6000	76.6000	76.6000	76.6000	-19.275%	1	97	-25.705%
2026-07-31	94.0700	94.8900	94.0700	94.8900	-5.591%	15	96	-40.025%
2026-07-30	117.1500	117.1500	99.8500	100.5100	-41.431%	31	106	-43.379%
2026-07-23	171.6100	171.6100	171.6100	171.6100	+5.179%	25	89	-66.838%
2026-07-02	163.1700	163.1700	163.1600	163.1600	-8.270%	6	92	-65.120%
2026-06-29	177.8700	177.8700	177.8700	177.8700	-1.854%	4	92	-68.005%
2026-06-26	181.2300	181.2300	181.2300	181.2300	-9.385%	3	88	-68.598%
2026-06-25	191.0000	200.0000	191.0000	200.0000	+11.111%	12	85	-71.545%
2026-06-24	180.0000	180.0000	180.0000	180.0000	+1.655%	1	89	-68.383%
2026-06-23	177.0700	177.0700	177.0700	177.0700	+6.476%	5	88	-67.860%
2026-06-17	166.3000	166.3000	166.3000	166.3000	+7.987%	1	82	-65.779%
2026-06-15	154.0000	154.0000	154.0000	154.0000	-5.295%	6	82	-63.045%
2026-06-11	162.5500	162.6100	162.5500	162.6100	+8.018%	26	76	-65.002%
2026-06-09	150.5400	150.5400	150.5400	150.5400	+7.146%	1	102	-62.196%
2026-06-08	142.8600	142.8600	140.5000	140.5000	+3.256%	2	103	-59.495%
2026-06-05	135.0000	136.0700	135.0000	136.0700	+5.891%	2	102	-58.176%
2026-06-03	121.1500	128.5000	121.1500	128.5000	+12.828%	3	100	-55.712%
2026-05-29	118.2000	118.2000	113.3000	113.8900	-10.590%	7	99	-50.031%
2026-05-28	127.3800	127.3800	127.3800	127.3800	-4.869%	3	100	-55.323%
2026-05-22	133.9000	133.9000	133.9000	133.9000	-0.976%	1	97	-57.498%
2026-05-21	132.9800	135.2200	132.9800	135.2200	-3.103%	2	98	-57.913%
2026-05-20	139.5500	139.5500	139.5500	139.5500	+8.422%	1	98	-59.219%
2026-05-19	128.7100	128.7100	128.7100	128.7100	-8.457%	1	95	-55.784%
2026-05-14	140.6000	140.6000	140.6000	140.6000	-3.652%	10	95	-59.523%
2026-05-13	147.0500	147.0500	145.9300	145.9300	+2.414%	2	85	-61.002%
2026-05-12	144.1500	144.1500	142.4900	142.4900	+0.345%	3	85	-60.060%
2026-05-11	144.1200	144.1200	142.0000	142.0000	+11.242%	3	85	-59.923%
2026-05-07	127.6500	127.6500	127.6500	127.6500	-5.661%	5	83	-55.417%
2026-05-06	144.2500	144.2500	135.3100	135.3100	-1.614%	6	78	-57.941%
2026-05-04	137.5300	137.5300	137.5300	137.5300	-0.557%	1	75	-58.620%
2026-05-01	138.5500	138.5500	138.0000	138.3000	+4.259%	3	75	-58.850%
2026-04-29	133.1100	133.1100	132.6500	132.6500	+4.080%	2	75	-57.098%
2026-04-28	129.2500	129.2500	127.4500	127.4500	-3.956%	2	74	-55.347%
2026-04-27	133.2700	133.2700	131.5000	132.7000	+0.913%	6	74	-57.114%
2026-04-24	134.2500	134.2500	131.5000	131.5000	-3.621%	8	70	-56.722%
2026-04-23	132.4500	136.4400	132.0000	136.4400	+10.702%	4	64	-58.289%
2026-04-22	123.4500	123.4500	123.2500	123.2500	-6.714%	21	59	-53.826%
2026-04-17	130.7700	132.1200	124.7700	132.1200	-1.704%	14	38	-56.926%
2026-04-16	135.9000	137.5100	134.4100	134.4100	-14.660%	27	30	-57.659%
2026-04-14	157.5000	157.5000	157.5000	157.5000	-11.765%	2	4	-63.867%
2026-04-01	178.5000	178.5000	178.5000	178.5000	-4.957%	2	2	-68.118%
2026-03-30	187.8100	187.8100	187.8100	187.8100	+3.408%	1	2	-69.698%
2026-03-26	181.0000	182.0000	181.0000	181.6200	+4.021%	4	3	-68.665%
2026-03-25	174.6000	174.6000	174.6000	174.6000	-1.300%	1	3	-67.405%
2026-03-24	172.7500	176.9000	172.7500	176.9000	+6.202%	40	4	-67.829%
2026-03-23	163.0100	166.5700	163.0100	166.5700	+0.343%	51	65	-65.834%
2026-03-20	166.0800	166.0800	165.8000	166.0000	+2.299%	106	168	-65.717%
2026-03-19	162.2700	162.2700	162.2700	162.2700	+6.707%	1	128	-64.929%
2026-03-16	153.8200	153.8200	152.0700	152.0700	-2.105%	3	459	-62.576%
2026-03-13	150.2200	155.3400	150.2200	155.3400	+5.602%	111	460	-63.364%
2026-03-12	146.4300	147.2500	146.4300	147.1000	-0.675%	53	372	-61.312%
2026-03-11	144.3300	148.1000	143.9000	148.1000	+3.930%	27	326	-61.573%
2026-03-09	143.4500	146.4700	142.5000	142.5000	+0.197%	31	304	-60.063%
2026-03-06	141.7300	142.7500	141.7300	142.2200	-0.670%	33	293	-59.985%
2026-03-04	143.1800	143.1800	143.1800	143.1800	-2.186%	1	305	-60.253%
2026-03-03	156.5000	156.5000	146.3300	146.3800	-6.764%	5	306	-61.122%
2026-02-27	157.3900	157.3900	156.6500	157.0000	+4.982%	5	311	-63.752%
2026-02-26	146.0000	149.5700	146.0000	149.5500	-0.763%	17	310	-61.946%
2026-02-25	153.1300	153.1300	150.0300	150.7000	-6.450%	47	365	-62.236%
2026-02-24	166.2700	166.2700	161.0900	161.0900	-2.800%	81	365	-64.672%
2026-02-23	163.5000	165.7300	163.5000	165.7300	+8.010%	4	332	-65.661%
2026-02-20	153.5000	153.5000	150.9500	153.4400	+2.430%	31	348	-62.911%
2026-02-19	149.8000	149.8000	149.8000	149.8000	-3.055%	1	318	-62.009%
2026-02-17	156.0000	156.0000	154.5200	154.5200	+1.291%	11	317	-63.170%
2026-02-13	149.2300	152.5500	149.1600	152.5500	+1.328%	38	288	-62.694%
2026-02-12	150.5500	150.5500	150.5500	150.5500	+13.195%	1	288	-62.199%
2026-02-10	133.0000	133.0000	133.0000	133.0000	-6.318%	10	289	-57.211%
2026-02-09	141.9700	141.9700	141.9700	141.9700	-7.505%	1	279	-59.914%
2026-02-06	154.0200	154.0200	153.4900	153.4900	-2.818%	2	278	-62.923%
2026-02-05	149.0000	157.9400	149.0000	157.9400	+16.630%	139	276	-63.967%
2026-02-04	140.2100	140.2100	135.2800	135.4200	-4.479%	22	396	-57.975%
2026-02-03	136.0100	141.7700	136.0100	141.7700	+10.190%	29	396	-59.858%
2026-02-02	125.4300	128.6600	125.4300	128.6600	-1.114%	12	397	-55.767%
2026-01-29	124.0000	130.1100	123.0900	130.1100	+49.983%	37	396	-56.260%
2026-01-27	86.7500	86.7500	86.7500	86.7500	-5.758%	2	401	-34.398%
2026-01-26	96.6700	96.6700	91.7200	92.0500	-9.292%	8	401	-38.175%
2026-01-23	101.4800	101.4800	101.4800	101.4800	-10.250%	125	400	-43.920%
2026-01-21	114.1800	115.2300	113.0700	113.0700	+9.036%	5	275	-49.668%
2026-01-20	106.2500	106.2500	101.6000	103.7000	+2.410%	4	277	-45.121%
2026-01-16	101.2600	101.2600	101.2600	101.2600	+0.407%	1	275	-43.798%
2026-01-15	100.8500	100.8500	100.8500	100.8500	+27.191%	1	275	-43.570%
2026-01-07	83.1800	83.1800	79.2400	79.2900	-13.344%	3	274	-28.226%
2026-01-02	91.5000	91.5000	91.5000	91.5000	+12.408%	1	275	-37.803%
2025-12-31	81.4000	81.4000	81.4000	81.4000	+3.234%	4	270	-30.086%
2025-12-30	78.8500	78.8500	78.8500	78.8500	-3.133%	10	270	-27.825%
2025-12-29	81.4000	81.4000	81.4000	81.4000	+2.274%	5	260	-30.086%
2025-12-24	80.3500	80.3500	79.5500	79.5900	-4.454%	10	255	-28.496%
2025-12-22	83.3000	83.3000	83.3000	83.3000	+0.060%	1	254	-31.681%
2025-12-19	83.2500	83.2500	83.2500	83.2500	+1.277%	5	254	-31.640%
2025-12-18	81.0500	82.2000	81.0500	82.2000	-8.657%	16	259	-30.766%
2025-12-10	87.4000	89.9900	87.4000	89.9900	+1.056%	31	260	-36.760%
2025-12-03	90.0000	90.2000	89.0500	89.0500	+8.399%	6	241	-36.092%
2025-12-02	82.1500	82.1500	82.1500	82.1500	-0.182%	1	239	-30.724%
2025-12-01	81.5000	82.3000	81.5000	82.3000	-9.660%	6	238	-30.851%
2025-11-20	87.7200	91.1000	87.7200	91.1000	+13.168%	31	232	-37.530%
2025-11-18	81.7400	82.3600	80.5000	80.5000	+6.271%	8	235	-29.304%
2025-11-13	75.7500	75.7500	75.7500	75.7500	+15.702%	20	234	-24.871%
2025-11-03	65.4700	65.4700	65.4700	65.4700	-2.892%	1	241	-13.075%
2025-10-31	67.4200	67.4200	67.4200	67.4200	+4.885%	1	241	-15.589%
2025-10-30	60.4500	64.2800	60.4500	64.2800	+10.618%	14	240	-11.465%
2025-10-29	58.7000	58.7000	58.1000	58.1100	+3.307%	12	247	-2.065%
2025-10-28	53.5800	56.8000	53.5800	56.2500	-6.732%	76	238	+1.173%
2025-10-27	59.7800	60.3100	58.7800	60.3100	-6.322%	11	242	-5.638%
2025-10-23	64.2400	64.3800	64.2400	64.3800	+1.322%	2	242	-11.603%
2025-10-22	63.4000	63.5500	63.3600	63.5400	-4.163%	5	243	-10.434%
2025-10-21	66.2000	66.3000	66.2000	66.3000	+1.765%	2	243	-14.163%
2025-10-20	64.9000	65.1500	64.9000	65.1500	-8.881%	2	243	-12.648%
2025-10-17	71.2800	71.5000	71.2800	71.5000	+0.281%	2	243	-20.406%
2025-10-16	71.1900	71.3000	71.1900	71.3000	+5.178%	2	242	-20.182%
2025-10-15	67.7500	68.1000	67.7500	67.7900	-1.238%	6	241	-16.050%
2025-10-14	69.6300	69.8900	68.6400	68.6400	+0.527%	4	240	-17.089%
2025-10-13	68.1000	68.2800	67.9200	68.2800	-0.495%	3	240	-16.652%
2025-10-10	67.9500	68.6700	67.5900	68.6200	+4.476%	14	240	-17.065%
2025-10-09	64.8500	65.7000	64.6700	65.6800	+6.210%	6	233	-13.353%
2025-10-08	61.6600	61.8400	61.6600	61.8400	-2.214%	2	231	-7.972%
2025-10-07	62.0000	63.3300	61.1800	63.2400	+5.400%	9	230	-10.009%
2025-10-06	61.1000	61.1000	59.7000	60.0000	-6.250%	3	230	-5.150%
2025-10-03	63.4900	64.0000	63.0000	64.0000	-5.157%	6	230	-11.078%
2025-10-02	67.4800	67.4800	67.4800	67.4800	+4.799%	1	229	-15.664%
2025-10-01	65.3300	65.6300	64.0700	64.3900	-1.167%	12	229	-11.617%
2025-09-30	65.0000	65.1500	65.0000	65.1500	-5.744%	2	232	-12.648%
2025-09-26	68.8900	69.1200	68.8900	69.1200	-0.043%	2	232	-17.665%
2025-09-24	69.1500	69.1500	69.1500	69.1500	+1.363%	1	232	-17.701%
2025-09-23	68.1800	68.4500	68.0000	68.2200	+2.004%	8	231	-16.579%
2025-09-19	65.7400	66.8800	65.7400	66.8800	-3.492%	6	231	-14.907%
2025-09-17	69.2200	69.5000	69.1800	69.3000	+2.032%	5	231	-17.879%
2025-09-16	66.0800	67.9200	65.6400	67.9200	+4.204%	7	229	-16.210%
2025-09-15	66.0300	66.0800	65.1800	65.1800	-3.121%	3	230	-12.688%
2025-09-12	66.9000	67.2800	66.9000	67.2800	-6.892%	8	230	-15.413%
2025-09-10	72.5000	72.5000	72.2600	72.2600	+0.222%	2	227	-21.243%
2025-09-09	72.0000	72.1000	72.0000	72.1000	-0.757%	20	226	-21.068%
2025-09-08	72.7100	72.7100	72.6500	72.6500	-4.168%	6	214	-21.666%
2025-09-05	70.0500	75.8100	70.0500	75.8100	+13.014%	7	214	-24.931%
2025-08-28	68.8800	68.8800	66.9400	67.0800	-2.244%	9	213	-15.161%
2025-08-27	68.9500	68.9500	68.6200	68.6200	-2.639%	7	217	-17.065%
2025-08-26	70.1400	70.4800	70.1400	70.4800	+2.472%	2	217	-19.254%
2025-08-25	67.8500	68.7800	67.8500	68.7800	-1.673%	3	217	-17.258%
2025-08-21	70.0500	70.2500	69.9500	69.9500	+7.368%	13	217	-18.642%
2025-08-18	65.1500	65.1500	65.1500	65.1500	+6.891%	1	217	-12.648%
2025-08-13	60.9500	60.9500	60.9500	60.9500	+4.869%	20	217	-6.628%
2025-08-12	59.4500	59.4500	58.1200	58.1200	-2.237%	5	217	-2.082%
2025-08-11	59.4500	59.4500	59.4500	59.4500	-7.456%	5	217	-4.272%
2025-08-07	64.2400	64.2400	64.2400	64.2400	+6.094%	1	212	-11.410%
2025-08-06	59.9200	60.5500	59.9200	60.5500	+4.994%	41	212	-6.012%
2025-08-05	57.6700	57.6700	57.6700	57.6700	-7.059%	3	211	-1.318%
2025-08-01	58.5500	62.7800	58.4500	62.0500	+11.701%	11	208	-8.284%
2025-07-31	51.0000	56.0200	51.0000	55.5500	-15.897%	108	207	+2.448%
2025-07-28	65.8300	66.0500	65.7000	66.0500	+2.403%	5	186	-13.838%
2025-07-25	64.5000	64.5100	64.5000	64.5000	-3.659%	5	186	-11.767%
2025-07-24	66.8900	66.9500	66.8900	66.9500	-0.446%	4	186	-14.996%
2025-07-17	67.2500	67.2500	67.2500	67.2500	-6.206%	2	190	-15.375%
2025-07-16	71.7000	71.7000	71.7000	71.7000	+2.943%	4	191	-20.628%
2025-07-15	69.6500	69.6500	69.6500	69.6500	-12.489%	100	187	-18.291%
2025-07-02	79.5900	79.5900	79.5900	79.5900	+2.432%	1	107	-28.496%
2025-06-25	77.7000	77.7000	77.7000	77.7000	-12.892%	1	108	-26.757%
2025-06-13	89.2000	89.2000	89.2000	89.2000	-3.776%	10	109	-36.200%
2025-06-10	91.2500	92.7000	91.2500	92.7000	+2.431%	4	105	-38.608%
2025-06-06	90.5000	90.5000	90.5000	90.5000	-6.864%	4	103	-37.116%
2025-06-03	97.1700	97.1700	97.1700	97.1700	-12.915%	2	101	-41.433%
2025-05-12	111.7500	111.8700	111.3500	111.5800	-5.919%	42	99	-48.996%
2025-05-05	118.2000	118.8400	118.1000	118.6000	-1.208%	144	80	-52.015%
2025-05-02	120.0500	120.0500	120.0500	120.0500	-3.107%	8	6	-52.595%
2025-05-01	123.9000	123.9000	123.9000	123.9000	-28.588%	2	2	-54.068%
2025-04-03	173.4900	173.5500	173.4500	173.5000	+1.278%	6	200	-67.199%
2025-03-13	170.3000	171.3100	170.3000	171.3100	+13.166%	264	200	-66.780%
2025-03-05	151.3800	151.3800	151.3800	151.3800	-2.304%	1	206	-62.406%
2025-03-03	155.0500	155.1500	154.9000	154.9500	-2.974%	6	205	-63.272%
2025-02-28	159.8700	159.9500	159.7000	159.7000	+9.797%	12	203	-64.364%
2025-02-24	145.4500	145.4500	145.4500	145.4500	+2.321%	1	371	-60.873%
2025-02-21	142.1500	142.1500	142.1500	142.1500	+3.911%	2	370	-59.965%
2025-02-19	140.5700	140.5700	136.8000	136.8000	-4.888%	153	369	-58.399%
2025-02-14	143.8600	143.8900	143.8300	143.8300	+0.933%	12	216	-60.432%
2025-02-13	142.5500	142.5500	142.5000	142.5000	+0.366%	2	215	-60.063%
2025-02-12	141.0000	142.0000	140.9500	141.9800	+1.327%	24	215	-59.917%
2025-02-11	140.0000	140.1200	140.0000	140.1200	+0.791%	4	203	-59.385%
2025-02-10	136.4900	139.0200	136.2500	139.0200	-2.449%	90	201	-59.063%
2025-02-07	140.0000	142.5100	140.0000	142.5100	+5.869%	10	161	-60.066%
2025-02-06	134.6100	134.6100	134.6100	134.6100	-2.668%	1	158	-57.722%
2025-02-03	138.3300	138.3300	138.3000	138.3000	+3.946%	2	158	-58.850%
2025-01-31	133.5500	133.7900	133.0500	133.0500	-2.104%	32	152	-57.227%
2025-01-30	135.8900	136.4600	135.1900	135.9100	+22.674%	150	152	-58.127%
2025-01-28	115.1800	115.1800	110.7700	110.7900	-0.815%	3	4	-48.633%
2025-01-22	111.7000	111.7000	111.7000	111.7000	-8.555%	2	3	-49.051%
2025-01-17	124.1000	124.1000	122.1500	122.1500	-2.979%	6	3	-53.410%
2025-01-16	125.9000	125.9000	125.9000	125.9000	-3.228%	1	3	-54.797%
2025-01-02	130.7000	130.7000	130.1000	130.1000	+3.756%	2	3	-56.257%
2024-11-14	125.3900	125.3900	125.3900	125.3900	-7.529%	1	2	-54.614%
2024-10-15	135.6000	135.6000	135.6000	135.6000	0.000%	1	1	-58.031%