Dark

MSFT20270115P360
MSFT Jan 15 2027 360.00 Put (MSFT270115P00360000)
option OPRA

EOD

May 14, 2025

18.95-0.420%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	18.95	18.95	18.95	18.95	-0.420%	1	870	0.000%
2025-05-13	19.04	19.04	19.03	19.03	-2.908%	138	871	-0.420%
2025-05-12	21.05	21.05	19.50	19.60	-12.304%	12	982	-3.316%
2025-05-08	22.35	22.35	22.35	22.35	-5.497%	15	983	-15.213%
2025-05-07	23.65	23.65	23.65	23.65	-0.253%	2	983	-19.873%
2025-05-06	23.20	23.71	23.10	23.71	+4.220%	51	981	-20.076%
2025-05-02	22.75	22.75	22.60	22.75	-5.405%	40	998	-16.703%
2025-05-01	22.00	24.05	22.00	24.05	-31.286%	39	1,015	-21.206%
2025-04-30	35.00	35.00	35.00	35.00	+5.900%	1	1,009	-45.857%
2025-04-25	33.05	33.05	33.05	33.05	-19.390%	2	1,009	-42.663%
2025-04-22	42.99	42.99	41.00	41.00	+4.592%	3	1,009	-53.780%
2025-04-16	39.20	39.20	39.20	39.20	+21.853%	1	1,011	-51.658%
2025-04-14	33.08	33.08	32.17	32.17	-9.635%	2	1,011	-41.094%
2025-04-11	36.70	36.91	35.60	35.60	-12.466%	18	1,012	-46.770%
2025-04-10	41.00	41.75	40.59	40.67	+15.803%	240	1,005	-53.405%
2025-04-09	45.95	48.20	35.12	35.12	-12.550%	64	769	-46.042%
2025-04-08	40.16	40.16	40.16	40.16	-10.056%	1	778	-52.814%
2025-04-07	49.56	49.56	44.65	44.65	+2.691%	63	779	-57.559%
2025-04-04	43.91	45.00	43.00	43.48	+17.071%	10	777	-56.417%
2025-04-03	38.14	38.14	37.14	37.14	+8.596%	6	774	-48.977%
2025-04-01	36.08	36.27	34.20	34.20	-10.401%	11	773	-44.591%
2025-03-31	38.00	39.27	38.00	38.17	+9.276%	12	784	-50.354%
2025-03-28	31.50	34.93	31.50	34.93	+15.739%	14	776	-45.749%
2025-03-27	30.18	30.18	30.18	30.18	+3.179%	1	780	-37.210%
2025-03-25	29.22	29.25	29.22	29.25	-9.889%	14	780	-35.214%
2025-03-21	33.06	33.06	32.46	32.46	-0.123%	8	784	-41.620%
2025-03-20	32.60	32.60	32.50	32.50	+1.881%	2	780	-41.692%
2025-03-19	31.90	31.90	31.90	31.90	-12.000%	1	779	-40.596%
2025-03-12	36.25	36.25	36.25	36.25	-0.685%	1	780	-47.724%
2025-03-11	36.65	36.65	36.50	36.50	+1.530%	10	780	-48.082%
2025-03-10	35.01	35.95	35.01	35.95	+5.302%	2	780	-47.288%
2025-03-07	33.75	34.14	33.75	34.14	+5.435%	280	779	-44.493%
2025-03-04	33.45	33.45	32.38	32.38	-1.968%	3	716	-41.476%
2025-03-03	33.03	33.03	33.03	33.03	+4.031%	6	715	-42.628%
2025-02-28	31.60	31.75	31.60	31.75	+2.485%	4	715	-40.315%
2025-02-27	30.30	30.98	30.30	30.98	+8.170%	6	716	-38.832%
2025-02-26	28.67	28.67	28.64	28.64	+0.245%	2	715	-33.834%
2025-02-25	28.57	28.57	28.57	28.57	+10.736%	1	714	-33.672%
2025-02-21	23.45	25.80	23.10	25.80	+8.632%	216	713	-26.550%
2025-02-20	23.13	23.75	23.13	23.75	-2.464%	2	715	-20.211%
2025-02-19	24.60	24.90	24.35	24.35	-3.945%	34	716	-22.177%
2025-02-14	25.39	25.40	25.34	25.35	+2.218%	16	718	-25.247%
2025-02-13	24.80	24.80	24.80	24.80	-1.195%	5	718	-23.589%
2025-02-12	25.10	25.10	25.10	25.10	+2.827%	2	718	-24.502%
2025-02-10	24.50	24.50	24.30	24.41	-1.771%	17	716	-22.368%
2025-02-05	24.60	25.15	24.60	24.85	-0.520%	14	705	-23.742%
2025-02-04	24.37	26.33	24.37	24.98	+2.798%	69	703	-24.139%
2025-01-31	24.81	24.81	24.30	24.30	+0.041%	12	705	-22.016%
2025-01-30	23.25	24.80	22.50	24.29	+12.819%	74	702	-21.984%
2025-01-27	21.54	21.64	21.53	21.53	+13.615%	42	640	-11.983%
2025-01-24	18.95	18.95	18.95	18.95	-1.813%	6	598	0.000%
2025-01-23	19.30	19.30	19.30	19.30	-0.515%	5	598	-1.813%
2025-01-22	20.00	20.00	19.40	19.40	-11.009%	3	598	-2.320%
2025-01-17	21.80	21.80	21.80	21.80	-2.679%	2	598	-13.073%
2025-01-15	22.85	23.05	22.40	22.40	-5.085%	7	598	-15.402%
2025-01-08	23.60	23.60	23.60	23.60	-0.840%	1	593	-19.703%
2025-01-07	22.40	23.80	22.40	23.80	+8.478%	404	593	-20.378%
2025-01-06	21.94	21.94	21.94	21.94	-9.897%	1	294	-13.628%
2025-01-02	24.35	24.35	24.35	24.35	+4.506%	15	294	-22.177%
2024-12-31	23.30	23.30	23.30	23.30	+1.747%	2	292	-18.670%
2024-12-30	22.90	22.90	22.90	22.90	+1.327%	5	292	-17.249%
2024-12-27	23.17	23.22	22.60	22.60	+6.704%	182	287	-16.150%
2024-12-26	21.00	21.18	21.00	21.18	-2.665%	10	288	-10.529%
2024-12-24	21.87	21.87	21.76	21.76	-3.289%	85	198	-12.914%
2024-12-23	22.50	22.50	22.50	22.50	+0.671%	40	198	-15.778%
2024-12-19	21.17	22.35	21.17	22.35	+15.923%	150	218	-15.213%
2024-12-18	19.13	19.70	19.10	19.28	+0.521%	37	128	-1.712%
2024-12-13	19.18	19.18	19.18	19.18	+2.952%	2	91	-1.199%
2024-12-12	18.63	18.63	18.63	18.63	-6.617%	2	91	+1.718%
2024-12-10	19.56	19.95	19.56	19.95	-3.108%	11	89	-5.013%
2024-12-06	20.54	20.90	20.35	20.59	+1.579%	88	78	-7.965%
2024-12-05	20.85	20.85	20.27	20.27	-15.010%	21	44	-6.512%
2024-11-29	23.85	23.85	23.85	23.85	+2.581%	2	45	-20.545%
2024-11-26	23.25	23.25	23.25	23.25	-6.061%	1	44	-18.495%
2024-11-25	23.75	24.75	23.75	24.75	+10.788%	2	45	-23.434%
2024-11-14	22.34	22.34	22.34	22.34	-2.103%	1	44	-15.175%
2024-11-07	22.82	22.82	22.82	22.82	-6.590%	1	44	-16.959%
2024-11-06	24.43	24.43	24.43	24.43	-14.878%	1	45	-22.431%
2024-10-31	28.20	29.97	28.20	28.70	+23.707%	13	46	-33.972%
2024-10-30	22.85	23.96	22.85	23.20	-5.267%	4	46	-18.319%
2024-10-29	24.65	24.65	24.49	24.49	-2.430%	2	42	-22.621%
2024-10-23	25.10	25.10	25.10	25.10	-2.713%	20	41	-24.502%
2024-10-22	25.60	25.80	25.60	25.80	-6.691%	11	21	-26.550%
2024-10-21	27.65	27.65	27.65	27.65	-5.599%	1	28	-31.465%
2024-10-16	29.29	29.29	29.29	29.29	+6.239%	1	27	-35.302%
2024-10-14	27.59	27.59	27.57	27.57	-8.436%	10	26	-31.266%
2024-10-07	30.11	30.11	30.11	30.11	+5.649%	1	20	-37.064%
2024-10-04	28.35	28.50	28.35	28.50	-3.749%	12	19	-33.509%
2024-10-02	29.61	29.61	29.61	29.61	+2.528%	2	13	-36.001%
2024-10-01	28.88	28.88	28.88	28.88	+6.450%	1	11	-34.384%
2024-09-30	27.13	27.13	27.13	27.13	+5.033%	1	11	-30.151%
2024-09-19	25.29	26.09	25.29	25.83	-4.545%	7	10	-26.636%
2024-09-18	27.30	27.30	27.06	27.06	+1.500%	2	3	-29.970%
2024-09-17	26.66	26.66	26.66	26.66	0.000%	1	1	-28.920%