Dark

MSFT20270917P400
MSFT Sep 17 2027 400.00 Put (MSFT270917P00400000)
option OPRA

EOD

Sep 28, 2026

15.55+3.667%(+0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.8000	15.8000	15.5000	15.5500	+3.667%	11	969	0.000%
2026-09-25	14.9800	15.0000	14.9600	15.0000	-13.295%	10	965	+3.667%
2026-09-24	17.8000	17.8000	17.3000	17.3000	+2.065%	37	965	-10.116%
2026-09-23	17.3000	17.3000	16.9500	16.9500	-3.143%	38	928	-8.260%
2026-09-22	17.7000	17.7000	17.1100	17.5000	+1.744%	54	911	-11.143%
2026-09-21	17.5600	17.8000	17.2000	17.2000	-6.011%	47	912	-9.593%
2026-09-18	18.1000	18.3000	18.1000	18.3000	+0.826%	8	880	-15.027%
2026-09-17	18.1500	18.1500	18.1500	18.1500	-4.474%	1	878	-14.325%
2026-09-16	19.0000	19.0000	19.0000	19.0000	+8.262%	1	877	-18.158%
2026-09-15	17.4800	17.5500	17.4800	17.5500	+5.978%	2	876	-11.396%
2026-09-14	17.9000	17.9000	16.3300	16.5600	-12.009%	25	876	-6.099%
2026-09-11	18.7300	18.8200	18.7300	18.8200	-3.239%	5	876	-17.375%
2026-09-10	20.0000	20.0000	19.4500	19.4500	+0.517%	2	875	-20.051%
2026-09-09	19.3500	19.3500	19.3500	19.3500	+0.834%	1	875	-19.638%
2026-09-08	19.3300	19.3300	19.1000	19.1900	+6.730%	6	874	-18.968%
2026-09-04	17.4000	17.9800	17.4000	17.9800	+11.331%	3	869	-13.515%
2026-09-03	16.8000	16.8000	16.1000	16.1500	-14.278%	5	869	-3.715%
2026-09-02	18.8400	18.8400	18.8400	18.8400	+2.951%	1	872	-17.463%
2026-09-01	18.3800	18.3800	18.3000	18.3000	+5.052%	19	871	-15.027%
2026-08-28	17.5000	17.5000	17.0000	17.4200	-8.074%	14	858	-10.735%
2026-08-27	19.2500	19.3900	18.9500	18.9500	-14.524%	4	859	-17.942%
2026-08-24	22.4500	22.4500	22.1700	22.1700	-7.817%	4	859	-29.860%
2026-08-21	24.0500	24.0500	24.0500	24.0500	+2.210%	1	863	-35.343%
2026-08-19	23.9800	23.9800	23.5000	23.5300	-1.548%	76	863	-33.914%
2026-08-18	23.9000	23.9000	23.9000	23.9000	-2.846%	60	802	-34.937%
2026-08-17	24.6000	24.6000	24.6000	24.6000	+15.331%	1	819	-36.789%
2026-08-14	21.3300	21.3300	21.3300	21.3300	-2.913%	1	818	-27.098%
2026-08-13	21.9700	21.9700	21.9700	21.9700	+1.478%	1	817	-29.222%
2026-08-12	21.6500	21.6500	21.6500	21.6500	+1.739%	3	818	-28.176%
2026-08-11	21.3200	21.7000	21.2800	21.2800	+1.333%	441	815	-26.927%
2026-08-10	21.1500	21.5500	20.2000	21.0000	-6.250%	9	494	-25.952%
2026-08-07	22.7900	22.7900	22.0500	22.4000	-2.820%	113	501	-30.580%
2026-08-06	24.3400	24.3400	23.0500	23.0500	-8.893%	36	594	-32.538%
2026-08-05	23.1500	25.3000	23.1500	25.3000	+6.751%	4	591	-38.538%
2026-08-04	25.5700	25.5700	23.6500	23.7000	-4.126%	9	587	-34.388%
2026-08-03	25.0000	25.3100	24.4000	24.7200	-13.111%	51	589	-37.095%
2026-07-31	31.0000	31.6500	28.4500	28.4500	-10.337%	82	591	-45.343%
2026-07-30	31.5000	34.9500	31.2100	31.7300	-42.403%	211	629	-50.993%
2026-07-28	53.0500	55.0900	53.0500	55.0900	-2.496%	8	556	-71.773%
2026-07-27	56.5000	56.5000	56.5000	56.5000	-10.303%	2	555	-72.478%
2026-07-23	62.9900	62.9900	62.9900	62.9900	+6.044%	1	557	-75.314%
2026-07-22	58.3500	59.4000	58.3500	59.4000	+7.804%	2	556	-73.822%
2026-07-21	54.9000	55.1000	54.0000	55.1000	+1.754%	64	556	-71.779%
2026-07-20	57.2500	57.2500	54.1500	54.1500	-5.908%	226	554	-71.283%
2026-07-17	57.7800	57.9000	57.5500	57.5500	+9.038%	36	376	-72.980%
2026-07-16	54.7500	54.7500	52.7800	52.7800	-7.290%	49	376	-70.538%
2026-07-15	58.7700	58.7700	56.8900	56.9300	-10.459%	7	355	-72.686%
2026-07-14	63.5800	63.5800	63.5800	63.5800	+8.963%	30	356	-75.543%
2026-07-13	58.3500	58.3500	58.3500	58.3500	-5.583%	1	331	-73.350%
2026-07-08	61.8000	61.8000	61.8000	61.8000	+6.791%	2	332	-74.838%
2026-07-07	57.9500	57.9500	57.8700	57.8700	-6.055%	2	330	-73.129%
2026-07-06	62.3500	62.3500	61.5300	61.6000	+1.199%	33	329	-74.756%
2026-07-01	63.0000	63.0000	60.8700	60.8700	-12.038%	3	326	-74.454%
2026-06-29	65.0500	69.2000	64.0000	69.2000	+4.848%	27	329	-77.529%
2026-06-26	74.9900	74.9900	65.5000	66.0000	-11.302%	58	337	-76.439%
2026-06-25	71.9000	78.2000	71.9000	74.4100	+13.742%	23	304	-79.102%
2026-06-23	65.4200	65.4200	65.4200	65.4200	-1.565%	1	296	-76.231%
2026-06-22	62.1400	66.4600	62.1400	66.4600	+5.492%	102	296	-76.602%
2026-06-18	61.9500	64.0500	61.9500	63.0000	+6.509%	5	192	-75.317%
2026-06-17	59.1500	59.1500	59.1500	59.1500	+5.719%	1	192	-73.711%
2026-06-16	55.9400	55.9500	55.9400	55.9500	+3.096%	3	192	-72.207%
2026-06-15	54.3900	54.3900	54.2700	54.2700	-6.769%	20	192	-71.347%
2026-06-12	59.2700	59.2700	58.2100	58.2100	+0.189%	22	192	-73.286%
2026-06-11	55.8000	58.5200	55.8000	58.1000	+13.145%	14	185	-73.236%
2026-06-10	51.9500	51.9500	51.1000	51.3500	+0.391%	157	191	-69.718%
2026-06-09	52.1300	52.1300	51.1500	51.1500	+6.563%	4	43	-69.599%
2026-06-08	48.0000	48.0000	48.0000	48.0000	+6.548%	1	43	-67.604%
2026-06-05	45.0500	45.0500	45.0500	45.0500	+7.364%	7	42	-65.483%
2026-06-04	42.5000	42.5000	41.9600	41.9600	+13.405%	2	41	-62.941%
2026-06-02	37.0000	37.0000	37.0000	37.0000	+10.945%	1	40	-57.973%
2026-06-01	33.5400	33.5400	33.3500	33.3500	-3.529%	11	40	-53.373%
2026-05-29	37.5000	37.5000	34.5700	34.5700	-15.827%	8	33	-55.019%
2026-05-28	41.0600	41.0700	41.0600	41.0700	-5.062%	2	29	-62.138%
2026-05-22	42.5000	43.2600	42.5000	43.2600	+8.150%	3	29	-64.055%
2026-05-19	40.0000	40.0000	40.0000	40.0000	-8.067%	1	27	-61.125%
2026-05-18	43.5100	43.5100	43.5100	43.5100	+4.266%	2	27	-64.261%
2026-05-15	43.0500	43.0500	41.7300	41.7300	-10.738%	10	27	-62.737%
2026-05-14	46.7200	46.7500	46.7200	46.7500	-2.115%	2	20	-66.738%
2026-05-13	48.1300	48.1400	47.1200	47.7600	+4.508%	26	11	-67.441%
2026-05-11	46.7000	46.7000	45.4500	45.7000	+6.452%	5	11	-65.974%
2026-05-08	42.9300	42.9300	42.9300	42.9300	+6.394%	1	8	-63.778%
2026-05-07	40.2900	40.3500	39.1200	40.3500	-6.141%	6	7	-61.462%
2026-05-06	42.9900	42.9900	42.9900	42.9900	0.000%	1	1	-63.829%