Dark

MSFT20270115P600
MSFT Jan 15 2027 600.00 Put (MSFT270115P00600000)
option OPRA

EOD

Sep 25, 2026

89.10-13.495%(-13.90)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	89.1000	89.1000	89.1000	89.1000	-13.495%	50	85	0.000%
2026-09-24	108.5100	108.5100	103.0000	103.0000	+0.862%	2	35	-13.495%
2026-09-23	100.0000	102.1200	96.0000	102.1200	-0.854%	12	36	-12.750%
2026-09-22	103.0000	103.0000	103.0000	103.0000	0.000%	1	25	-13.495%
2026-09-21	103.0000	103.0000	103.0000	103.0000	-7.871%	2	25	-13.495%
2026-09-16	111.8000	111.8000	111.8000	111.8000	+2.203%	2	27	-20.304%
2026-09-08	109.5400	109.5400	109.3900	109.3900	+21.612%	2	28	-18.548%
2026-09-03	89.9500	89.9500	89.9500	89.9500	-4.966%	1	26	-0.945%
2026-08-31	94.6500	94.6500	94.6500	94.6500	+4.011%	10	27	-5.864%
2026-08-28	90.5500	91.0000	90.1000	91.0000	-15.072%	5	27	-2.088%
2026-08-26	107.1500	107.1500	107.1000	107.1500	-4.543%	6	22	-16.846%
2026-08-25	112.2500	112.2500	112.2500	112.2500	-1.905%	1	22	-20.624%
2026-08-19	114.4300	114.4300	114.4300	114.4300	-3.516%	1	21	-22.136%
2026-08-18	123.4000	124.4500	118.6000	118.6000	-2.507%	4	20	-24.874%
2026-08-17	121.6500	121.6500	121.6500	121.6500	+12.017%	1	20	-26.757%
2026-08-12	108.6000	108.6000	108.6000	108.6000	+8.905%	1	20	-17.956%
2026-08-10	99.7200	99.7200	99.7200	99.7200	-4.884%	5	19	-10.650%
2026-08-07	104.8400	104.8400	104.8400	104.8400	-5.464%	1	14	-15.013%
2026-08-06	110.0000	110.9000	110.0000	110.9000	-3.380%	3	15	-19.657%
2026-08-05	113.9500	114.7800	113.9500	114.7800	-5.023%	3	15	-22.373%
2026-08-03	120.8500	120.8500	120.8500	120.8500	-16.649%	1	12	-26.272%
2026-07-30	156.3400	156.3400	144.9900	144.9900	-29.555%	11	11	-38.547%
2026-07-29	205.8200	205.8200	205.8200	205.8200	-1.451%	2	3	-56.710%
2026-07-02	208.8500	208.8500	208.8500	208.8500	-5.966%	1	4	-57.338%
2026-06-18	222.1000	222.1000	222.1000	222.1000	+0.721%	20	8	-59.883%
2026-06-17	211.1500	220.5100	211.1500	220.5100	+9.050%	3	8	-59.594%
2026-06-15	202.2100	202.2100	202.2100	202.2100	+9.303%	1	8	-55.937%
2026-06-05	185.0000	185.0000	185.0000	185.0000	+10.119%	5	10	-51.838%
2026-06-04	168.0000	168.0000	168.0000	168.0000	+18.243%	5	10	-46.964%
2026-06-01	145.3500	145.4500	142.0000	142.0800	-17.920%	7	14	-37.289%
2026-05-28	174.9500	174.9500	173.1000	173.1000	-10.371%	5	8	-48.527%
2026-04-30	193.1300	193.1300	193.1300	193.1300	+3.940%	5	3	-53.865%
2026-04-23	185.3500	185.8500	185.3500	185.8100	+9.448%	6	4	-52.048%
2026-04-22	169.7700	169.7700	169.7700	169.7700	-2.794%	1	6	-47.517%
2026-04-21	174.6500	174.6500	174.6500	174.6500	+1.217%	4	9	-48.984%
2026-04-17	172.5500	172.5500	172.5500	172.5500	-5.265%	4	9	-48.363%
2026-04-16	182.6100	183.1700	182.1400	182.1400	-5.539%	3	5	-51.082%
2026-04-15	194.1500	194.1500	192.8200	192.8200	-15.869%	5	4	-53.791%
2026-04-10	229.4200	229.5000	229.1900	229.1900	-2.564%	100	3	-61.124%
2026-03-31	235.4200	235.4700	235.2200	235.2200	+4.172%	3	3	-62.121%
2026-03-26	225.8000	225.8000	225.8000	225.8000	-0.529%	1	3	-60.540%
2026-03-25	227.0000	227.0000	227.0000	227.0000	+13.500%	1	3	-60.749%
2026-03-17	200.6300	200.6300	200.0000	200.0000	-1.492%	5	3	-55.450%
2026-03-16	203.3200	203.3200	203.0300	203.0300	+1.085%	5	3	-56.115%
2026-03-13	200.8500	200.8500	200.8500	200.8500	+3.000%	1	3	-55.639%
2026-03-12	194.9200	195.0000	194.9200	195.0000	-0.332%	2	3	-54.308%
2026-03-11	197.2200	197.2200	195.6500	195.6500	+0.716%	2	3	-54.459%
2026-03-10	194.2600	194.2600	194.2600	194.2600	+3.330%	1	4	-54.134%
2026-03-06	188.0000	188.0000	188.0000	188.0000	-1.297%	1	5	-52.606%
2026-03-05	190.4700	190.4700	190.4700	190.4700	-2.243%	1	4	-53.221%
2026-03-04	194.8400	194.8400	194.8400	194.8400	-2.090%	1	4	-54.270%
2026-03-03	205.8200	205.8200	199.0000	199.0000	-2.091%	3	4	-55.226%
2026-03-02	203.2500	203.2500	203.2500	203.2500	-0.606%	2	4	-56.162%
2026-02-17	204.4900	204.4900	204.4900	204.4900	+9.876%	8	139	-56.428%
2026-02-09	187.5500	187.5500	186.1100	186.1100	-9.874%	94	139	-52.125%
2026-02-06	206.5000	206.5000	206.5000	206.5000	+6.438%	2	197	-56.852%
2026-02-05	194.0100	194.0100	194.0100	194.0100	+6.092%	1	197	-54.075%
2026-02-04	188.2400	188.2400	182.8700	182.8700	-3.763%	42	196	-51.277%
2026-02-03	190.0600	190.0600	190.0200	190.0200	+8.224%	10	235	-53.110%
2026-02-02	171.0000	175.5900	171.0000	175.5800	+3.734%	12	255	-49.254%
2026-01-30	166.7100	169.2700	166.7100	169.2600	-4.194%	5	354	-47.359%
2026-01-29	166.0000	177.7700	166.0000	176.6700	+40.048%	151	355	-49.567%
2026-01-28	126.1500	126.1500	126.1500	126.1500	-4.446%	1	352	-29.370%
2026-01-26	135.0000	135.0000	132.0200	132.0200	-12.262%	13	353	-32.510%
2026-01-22	153.1000	153.1000	150.4700	150.4700	-4.293%	2	351	-40.786%
2026-01-21	157.8500	157.8500	157.2200	157.2200	+7.003%	2	351	-43.328%
2026-01-20	146.3000	146.9300	146.2000	146.9300	+2.555%	27	353	-39.359%
2026-01-16	144.4000	144.4000	143.2700	143.2700	+7.158%	28	338	-37.810%
2026-01-13	134.7000	134.7000	133.7000	133.7000	+5.775%	20	338	-33.358%
2026-01-09	126.4000	126.4000	126.4000	126.4000	-2.769%	1	328	-29.509%
2026-01-05	127.5000	130.0000	127.5000	130.0000	+0.254%	3	328	-31.462%
2026-01-02	120.7300	130.5000	120.7300	129.6700	+10.933%	33	326	-31.287%
2025-12-24	116.8500	116.8900	116.8500	116.8900	-1.773%	2	324	-23.774%
2025-12-23	119.0000	119.0000	119.0000	119.0000	-1.572%	3	324	-25.126%
2025-12-22	120.9000	120.9000	120.9000	120.9000	-4.990%	2	327	-26.303%
2025-12-16	127.2500	127.2500	127.2500	127.2500	-2.100%	1	327	-29.980%
2025-12-10	129.9800	129.9800	129.9800	129.9800	+10.602%	1	327	-31.451%
2025-12-08	117.5200	117.5200	117.5200	117.5200	-5.226%	1	327	-24.183%
2025-12-05	124.0000	124.2000	124.0000	124.0000	-3.554%	3	328	-28.145%
2025-12-03	127.8500	128.5700	127.8500	128.5700	+11.076%	5	328	-30.699%
2025-11-28	115.7500	115.7500	115.7500	115.7500	-8.578%	2	328	-23.024%
2025-11-25	126.2000	126.6100	126.2000	126.6100	-1.898%	85	326	-29.626%
2025-11-24	128.5300	129.0600	128.5300	129.0600	-2.456%	139	290	-30.962%
2025-11-21	132.3100	132.3100	132.3100	132.3100	+3.464%	1	429	-32.658%
2025-11-20	116.2000	127.8800	116.1000	127.8800	+4.734%	150	429	-30.325%
2025-11-19	115.3400	123.2700	115.3400	122.1000	+4.386%	87	356	-27.027%
2025-11-18	118.3500	118.3500	116.9700	116.9700	+11.231%	2	320	-23.827%
2025-11-05	104.5000	105.1700	104.5000	105.1600	+6.330%	35	319	-15.272%
2025-10-31	98.9000	98.9000	98.9000	98.9000	+7.500%	1	319	-9.909%
2025-10-30	92.0000	92.0000	92.0000	92.0000	+6.236%	2	319	-3.152%
2025-10-29	86.6000	86.6000	86.6000	86.6000	+1.476%	2	317	+2.887%
2025-10-28	80.8800	85.5000	80.8800	85.3400	-4.317%	3	315	+4.406%
2025-10-27	88.7500	89.2000	88.7500	89.1900	-4.569%	3	314	-0.101%
2025-10-24	94.1000	94.8900	93.4600	93.4600	-2.483%	108	314	-4.665%
2025-10-23	94.1800	95.8400	94.1800	95.8400	-2.503%	7	262	-7.033%
2025-10-20	97.2500	98.3000	97.2500	98.3000	-2.702%	3	257	-9.359%
2025-10-15	101.1000	101.5900	100.4000	101.0300	-1.048%	10	255	-11.808%
2025-10-14	102.1000	102.1000	102.1000	102.1000	+5.913%	1	250	-12.733%
2025-10-09	92.9000	96.8600	92.9000	96.4000	+4.306%	12	250	-7.573%
2025-10-08	92.2600	92.4200	92.2600	92.4200	-1.450%	2	239	-3.592%
2025-10-07	94.1000	94.1000	93.7800	93.7800	+0.839%	4	237	-4.990%
2025-10-06	93.0000	93.0000	93.0000	93.0000	-1.722%	10	237	-4.194%
2025-10-01	96.8000	96.9600	94.6300	94.6300	-2.914%	27	227	-5.844%
2025-09-30	97.3000	97.4700	97.3000	97.4700	+1.037%	2	221	-8.587%
2025-09-29	97.3000	97.3000	96.4700	96.4700	-3.962%	2	221	-7.640%
2025-09-26	101.4600	101.4600	100.4500	100.4500	-1.674%	2	221	-11.299%
2025-09-24	102.1600	102.1600	102.1600	102.1600	+2.922%	1	220	-12.784%
2025-09-19	99.0900	99.2600	99.0900	99.2600	+0.874%	2	219	-10.236%
2025-09-16	98.6200	98.6200	97.9700	98.4000	0.000%	5	219	-9.451%
2025-09-15	98.4000	98.4000	98.4000	98.4000	-1.757%	2	218	-9.451%
2025-09-12	99.6500	100.1600	98.9000	100.1600	-9.152%	8	218	-11.042%
2025-09-08	110.2500	110.2500	110.2500	110.2500	+4.226%	1	217	-19.184%
2025-09-05	103.5500	105.7800	103.5500	105.7800	+4.371%	2	216	-15.769%
2025-09-04	101.5500	101.5500	101.3500	101.3500	-1.006%	2	214	-12.087%
2025-08-28	102.3800	102.3800	102.3800	102.3800	-3.315%	1	214	-12.971%
2025-08-26	105.8900	105.8900	105.8900	105.8900	+4.945%	1	213	-15.856%
2025-08-22	100.9000	100.9000	100.9000	100.9000	-1.657%	2	213	-11.695%
2025-08-20	102.6000	102.6000	102.6000	102.6000	+10.787%	3	213	-13.158%
2025-08-18	92.6100	92.6100	92.6100	92.6100	-0.473%	1	210	-3.790%
2025-08-14	93.0500	93.0500	93.0500	93.0500	+1.218%	1	210	-4.245%
2025-08-08	92.0000	92.0000	91.9300	91.9300	-3.068%	2	210	-3.078%
2025-08-07	93.7500	94.8400	93.7500	94.8400	+4.220%	51	209	-6.052%
2025-08-06	88.9700	91.0000	88.9700	91.0000	+4.960%	22	160	-2.088%
2025-08-05	83.3200	86.7000	83.3200	86.7000	+3.683%	2	140	+2.768%
2025-08-04	83.6200	83.6200	83.6200	83.6200	-8.452%	1	138	+6.553%
2025-08-01	89.8000	91.3400	89.8000	91.3400	+10.514%	3	137	-2.452%
2025-07-31	77.4000	82.6500	77.4000	82.6500	-17.126%	105	136	+7.804%
2025-07-28	97.6000	99.7300	97.1800	99.7300	+5.134%	5	48	-10.659%
2025-07-25	97.7000	97.7500	94.8600	94.8600	-17.182%	9	45	-6.072%
2025-06-24	114.5400	114.5400	114.5400	114.5400	-9.854%	1	46	-22.211%
2025-06-11	127.0400	127.0600	127.0400	127.0600	-4.214%	30	45	-29.876%
2025-06-10	132.8500	133.0700	132.6500	132.6500	-11.626%	16	19	-32.831%
2025-05-16	150.3000	150.3000	150.1000	150.1000	-2.722%	12	9	-40.640%
2025-05-12	154.3400	154.5500	154.2000	154.3000	-4.429%	6	6	-42.255%
2025-05-09	161.2100	161.5500	161.2100	161.4500	-17.501%	20	5	-44.813%
2025-02-24	195.6200	195.7000	195.6200	195.7000	+7.115%	3	4	-54.471%
2025-01-31	182.7300	182.8000	182.7000	182.7000	-0.712%	8	4	-51.232%
2025-01-30	184.2700	184.2700	184.0100	184.0100	+18.923%	3	4	-51.579%
2025-01-28	154.2200	154.7300	154.2200	154.7300	-7.002%	3	4	-42.416%
2025-01-27	166.3800	166.3800	166.3800	166.3800	-9.674%	1	1	-46.448%
2025-01-02	184.2000	184.2000	184.2000	184.2000	+7.499%	1	1	-51.629%
2024-10-29	170.2300	171.3500	170.2300	171.3500	0.000%	3	1	-48.001%