Dark

MSFT20270115P560
MSFT Jan 15 2027 560.00 Put (MSFT270115P00560000)
option OPRA

EOD

Sep 25, 2026

60.00-13.157%(-9.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.0000	60.0000	60.0000	60.0000	-13.157%	2	29	0.000%
2026-09-24	69.7400	69.7400	69.0900	69.0900	-4.769%	4	29	-13.157%
2026-09-21	71.4400	72.7900	71.4200	72.5500	-2.355%	20	27	-17.298%
2026-09-16	74.3000	74.3000	74.3000	74.3000	+13.435%	1	26	-19.246%
2026-09-14	65.5000	65.5000	65.5000	65.5000	-12.316%	1	27	-8.397%
2026-09-10	74.8100	74.8100	74.7000	74.7000	+9.611%	2	27	-19.679%
2026-09-04	68.1500	68.1500	68.1500	68.1500	+10.957%	2	28	-11.959%
2026-09-03	61.4200	61.4200	61.4200	61.4200	-27.400%	2	28	-2.312%
2026-08-20	84.6000	84.6000	84.6000	84.6000	+16.369%	1	26	-29.078%
2026-08-13	72.7000	72.7000	72.7000	72.7000	-5.707%	1	25	-17.469%
2026-08-12	77.1000	77.1000	77.1000	77.1000	-8.465%	1	24	-22.179%
2026-08-05	84.2300	84.2300	84.2300	84.2300	-28.345%	23	23	-28.766%
2026-07-30	117.5500	117.5500	117.5500	117.5500	-26.430%	1	1	-48.958%
2026-07-20	159.7800	159.7800	159.7800	159.7800	-14.556%	1	1	-62.448%
2026-07-09	187.0000	187.0000	187.0000	187.0000	+10.920%	4	4	-67.914%
2026-07-07	168.5900	168.5900	168.5900	168.5900	-16.195%	1	4	-64.411%
2026-06-26	201.2200	201.2200	201.1700	201.1700	+47.952%	3	4	-70.174%
2026-05-28	135.9700	135.9700	135.9700	135.9700	-2.537%	4	6	-55.873%
2026-05-18	139.5100	139.5100	139.5100	139.5100	-7.024%	4	6	-56.992%
2026-05-11	150.0500	150.0500	150.0500	150.0500	+11.528%	2	2	-60.013%
2026-04-17	134.5400	134.5400	134.5400	134.5400	-24.825%	1	3	-55.404%
2026-04-13	178.9700	178.9700	178.9700	178.9700	-4.473%	1	3	-66.475%
2026-04-10	187.3500	187.3500	187.3500	187.3500	-0.694%	1	2	-67.974%
2026-04-09	188.6600	188.6600	188.6600	188.6600	+4.249%	1	2	-68.197%
2026-04-08	180.9700	180.9700	180.9700	180.9700	-4.662%	1	2	-66.845%
2026-04-07	189.8200	189.8200	189.8200	189.8200	-2.416%	2	2	-68.391%
2026-04-02	194.5200	194.5200	194.5200	194.5200	+4.021%	2	2	-69.155%
2026-03-24	187.0000	187.0000	187.0000	187.0000	+6.250%	1	2	-67.914%
2026-03-20	176.0000	176.0000	176.0000	176.0000	+5.992%	2	9	-65.909%
2026-03-18	163.0000	166.0500	163.0000	166.0500	+2.862%	2	72	-63.866%
2026-02-25	161.4600	161.4600	161.4300	161.4300	+0.143%	4	220	-62.832%
2026-02-12	161.2000	161.2000	161.2000	161.2000	+7.460%	1	220	-62.779%
2026-02-09	157.3500	157.6000	150.0100	150.0100	+8.217%	5	221	-60.003%
2026-01-29	131.3000	138.6200	131.3000	138.6200	+28.459%	9	222	-56.716%
2026-01-15	107.9100	107.9100	107.9100	107.9100	+14.798%	2	222	-44.398%
2026-01-09	93.9700	94.0000	93.9700	94.0000	+4.561%	2	222	-36.170%
2026-01-07	89.9000	89.9000	89.9000	89.9000	+1.011%	1	221	-33.259%
2025-12-18	87.9000	89.0000	87.9000	89.0000	-3.418%	11	221	-32.584%
2025-11-26	92.1500	92.1500	92.1500	92.1500	-2.816%	1	222	-34.889%
2025-11-25	94.8200	94.8200	94.8200	94.8200	+22.427%	1	222	-36.722%
2025-11-13	77.4500	77.4500	77.4500	77.4500	-0.373%	1	221	-22.531%
2025-11-05	77.8200	77.8200	77.7400	77.7400	+14.408%	2	222	-22.820%
2025-10-30	67.5000	67.9500	67.5000	67.9500	+7.025%	10	220	-11.700%
2025-10-29	64.2000	64.2000	63.2600	63.4900	+4.253%	14	222	-5.497%
2025-10-28	60.2200	62.3000	60.2200	60.9000	-5.435%	44	211	-1.478%
2025-10-27	63.9500	64.4000	63.9500	64.4000	-8.846%	9	192	-6.832%
2025-10-22	70.5500	70.6500	70.5500	70.6500	-2.215%	2	192	-15.074%
2025-10-21	72.0500	72.2500	72.0500	72.2500	+1.134%	4	193	-16.955%
2025-10-20	70.6500	71.5300	70.6500	71.4400	-6.431%	6	195	-16.013%
2025-10-17	77.4400	77.4400	76.3500	76.3500	-0.534%	2	196	-21.415%
2025-10-16	74.2500	76.9000	74.2500	76.7600	+1.858%	6	196	-21.834%
2025-10-15	73.5500	75.9800	73.5500	75.3600	+1.797%	10	199	-20.382%
2025-10-13	73.8100	74.0300	73.8100	74.0300	-0.564%	2	198	-18.952%
2025-10-10	73.6500	74.7000	73.4400	74.4500	+4.257%	12	197	-19.409%
2025-10-09	71.2000	71.4500	71.2000	71.4100	+5.730%	4	196	-15.978%
2025-10-08	67.3800	67.5400	67.3800	67.5400	-1.674%	2	196	-11.164%
2025-10-07	68.4900	68.7300	68.4900	68.6900	+2.968%	4	196	-12.651%
2025-10-06	66.4000	66.7100	66.3500	66.7100	-5.670%	4	196	-10.058%
2025-10-02	73.2700	73.6300	70.5400	70.7200	+1.507%	4	196	-15.158%
2025-10-01	71.0300	71.3400	69.2300	69.6700	-1.818%	12	196	-13.880%
2025-09-30	70.6600	70.9600	70.6600	70.9600	-5.525%	2	192	-15.445%
2025-09-26	74.9100	75.1100	74.9100	75.1100	+0.147%	2	192	-20.117%
2025-09-24	75.0000	75.0000	75.0000	75.0000	+1.242%	1	192	-20.000%
2025-09-17	75.2400	75.2400	74.0800	74.0800	+3.175%	3	192	-19.006%
2025-09-16	71.8500	72.1900	71.3400	71.8000	-5.215%	10	191	-16.435%
2025-09-03	75.4600	75.7500	75.4600	75.7500	+3.131%	2	189	-20.792%
2025-08-28	72.8500	73.4500	72.8500	73.4500	-1.104%	6	189	-18.312%
2025-08-27	74.1000	74.2700	74.1000	74.2700	-0.762%	2	189	-19.214%
2025-08-25	74.4200	74.8500	74.4200	74.8400	+11.121%	6	189	-19.829%
2025-08-01	67.4000	67.4000	67.2000	67.3500	+11.784%	11	189	-10.913%
2025-07-31	54.8500	60.3000	54.8500	60.2500	-13.805%	10	189	-0.415%
2025-07-25	69.9000	69.9000	69.9000	69.9000	-3.320%	1	189	-14.163%
2025-07-24	73.2500	73.2500	72.3000	72.3000	-0.823%	2	189	-17.012%
2025-07-17	72.9500	72.9500	72.9000	72.9000	-3.508%	2	189	-17.695%
2025-07-15	75.5500	75.5500	75.5500	75.5500	-36.325%	100	190	-20.582%
2025-05-12	120.5500	120.6000	118.6500	118.6500	-5.269%	72	90	-49.431%
2025-05-09	125.2500	125.2500	125.2500	125.2500	-2.110%	6	33	-52.096%
2025-05-06	127.9500	127.9500	127.9500	127.9500	+0.987%	1	30	-53.107%
2025-05-05	126.7000	126.7000	126.7000	126.7000	-1.286%	14	29	-52.644%
2025-05-02	128.3500	128.3500	128.3500	128.3500	-2.949%	2	15	-53.253%
2025-05-01	133.0000	133.0000	132.2500	132.2500	-23.110%	14	14	-54.631%
2025-03-28	172.0000	172.0000	172.0000	172.0000	+8.861%	2	1	-65.116%
2025-02-27	158.0000	158.0000	158.0000	158.0000	-2.028%	1	363	-62.025%
2025-02-25	161.3000	161.3000	161.2700	161.2700	+3.597%	3	363	-62.795%
2025-02-24	155.5000	155.6700	155.5000	155.6700	+2.307%	2	375	-61.457%
2025-02-21	151.7500	152.1600	151.7500	152.1600	+4.141%	6	373	-60.568%
2025-02-19	149.5500	150.5200	146.1100	146.1100	-4.284%	234	370	-58.935%
2025-02-18	152.6500	152.7500	152.6500	152.6500	+0.190%	16	136	-60.694%
2025-02-14	153.6400	153.7800	152.3600	152.3600	+0.382%	14	132	-60.620%
2025-02-13	152.0000	152.0000	151.7000	151.7800	+0.059%	6	132	-60.469%
2025-02-12	151.6500	151.6900	151.6500	151.6900	+1.963%	3	132	-60.446%
2025-02-11	148.8000	148.8000	148.6500	148.7700	+2.142%	4	130	-59.669%
2025-02-10	145.9000	145.9000	145.6500	145.6500	-4.222%	2	129	-58.805%
2025-02-07	151.7500	152.0700	151.7500	152.0700	+5.312%	6	128	-60.544%
2025-02-06	143.4000	145.0500	143.4000	144.4000	-2.287%	6	125	-58.449%
2025-02-05	147.6000	147.7800	147.6000	147.7800	-1.170%	2	123	-59.399%
2025-02-03	147.5200	149.5300	147.5200	149.5300	+3.790%	5	121	-59.874%
2025-01-31	142.4400	144.0700	142.4400	144.0700	-1.064%	14	116	-58.354%
2025-01-30	144.2100	145.7900	144.2000	145.6200	+18.583%	108	112	-58.797%
2025-01-29	123.0300	123.0300	122.8000	122.8000	+3.046%	2	39	-51.140%
2025-01-28	122.4000	122.4000	119.1700	119.1700	-7.941%	4	39	-49.652%
2025-01-27	129.4500	129.4500	129.4500	129.4500	+7.517%	1	40	-53.650%
2025-01-22	120.3500	120.4000	120.3500	120.4000	-8.021%	2	40	-50.166%
2025-01-17	132.8500	132.8500	130.9000	130.9000	-1.616%	64	10	-54.163%
2024-12-27	133.0500	133.0500	133.0500	133.0500	+12.373%	2	10	-54.904%
2024-12-16	118.4000	118.4000	118.4000	118.4000	+2.671%	1	8	-49.324%
2024-12-12	114.8000	115.3200	114.8000	115.3200	-20.315%	4	8	-47.971%
2024-11-18	144.8000	144.8000	144.7200	144.7200	-3.955%	2	5	-58.541%
2024-11-01	150.6900	150.6900	150.6800	150.6800	0.000%	10	5	-60.181%