Dark

MSFT20270115P175
MSFT Jan 15 2027 175.00 Put (MSFT270115P00175000)
option OPRA

EOD

Aug 3, 2026

0.0900+12.500%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1000	0.1000	0.0900	0.0900	+12.500%	4	883	0.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	-27.273%	20	883	+12.500%
2026-07-30	0.1000	0.1100	0.1000	0.1100	-21.429%	13	903	-18.182%
2026-07-29	0.1400	0.1400	0.1300	0.1400	+40.000%	100	905	-35.714%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-33.333%	6	943	-10.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	949	-40.000%
2026-07-24	0.3300	0.3300	0.1500	0.1500	-16.667%	36	949	-40.000%
2026-07-23	0.2000	0.2000	0.1800	0.1800	0.000%	27	974	-50.000%
2026-07-22	0.2200	0.2200	0.1600	0.1800	+20.000%	190	949	-50.000%
2026-07-21	0.1800	0.1800	0.1500	0.1500	-53.125%	110	1,031	-40.000%
2026-07-17	0.1500	0.3200	0.1500	0.3200	+33.333%	27	994	-71.875%
2026-07-16	0.2400	0.2400	0.2100	0.2400	-20.000%	26	1,009	-62.500%
2026-07-15	0.3200	0.3200	0.3000	0.3000	+20.000%	170	990	-70.000%
2026-07-14	0.2600	0.2600	0.2500	0.2500	-10.714%	2	950	-64.000%
2026-07-10	0.2400	0.3500	0.2400	0.2800	+7.692%	41	950	-67.857%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-10.345%	1	979	-65.385%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-19.444%	1	978	-68.966%
2026-07-07	0.3900	0.3900	0.3600	0.3600	+50.000%	2	978	-75.000%
2026-07-06	0.2400	0.2400	0.2400	0.2400	0.000%	1	978	-62.500%
2026-07-02	0.2300	0.2700	0.2300	0.2400	-4.000%	55	931	-62.500%
2026-07-01	0.3200	0.3200	0.2500	0.2500	-24.242%	27	931	-64.000%
2026-06-30	0.3200	0.3500	0.3000	0.3300	-13.158%	51	944	-72.727%
2026-06-29	0.3700	0.3800	0.3700	0.3800	-25.490%	15	914	-76.316%
2026-06-25	0.2800	0.5100	0.2800	0.5100	+82.143%	26	910	-82.353%
2026-06-23	0.2900	0.2900	0.2800	0.2800	0.000%	6	902	-67.857%
2026-06-22	0.2800	0.2800	0.2800	0.2800	+3.704%	1	908	-67.857%
2026-06-18	0.2300	0.2700	0.2300	0.2700	+12.500%	4	905	-66.667%
2026-06-16	0.1600	0.2400	0.1600	0.2400	-4.000%	15	905	-62.500%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	899	-64.000%
2026-06-11	0.2700	0.2700	0.2600	0.2700	+12.500%	3	899	-66.667%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+50.000%	1	898	-62.500%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-5.882%	9	898	-43.750%
2026-06-03	0.2600	0.2600	0.1700	0.1700	-10.526%	5	898	-47.059%
2026-06-02	0.3500	0.3500	0.1900	0.1900	+5.556%	23	902	-52.632%
2026-06-01	0.1600	0.1900	0.1600	0.1800	-5.263%	190	879	-50.000%
2026-05-29	0.2000	0.2000	0.1900	0.1900	-20.833%	9	1,025	-52.632%
2026-05-28	0.2400	0.2400	0.2400	0.2400	0.000%	10	1,025	-62.500%
2026-05-27	0.2400	0.2400	0.2400	0.2400	-4.000%	2	1,035	-62.500%
2026-05-26	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,036	-64.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-4.762%	15	1,037	-55.000%
2026-05-21	0.2100	0.2100	0.2100	0.2100	-22.222%	2	1,052	-57.143%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,052	-66.667%
2026-05-15	0.3700	0.3700	0.2300	0.2300	-11.538%	6	1,053	-60.870%
2026-05-08	0.2400	0.2600	0.2400	0.2600	+8.333%	4	1,052	-65.385%
2026-05-06	0.2400	0.2400	0.2400	0.2400	0.000%	5	1,054	-62.500%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-14.286%	5	1,054	-62.500%
2026-05-01	0.2800	0.2800	0.2800	0.2800	+7.692%	10	1,049	-67.857%
2026-04-30	0.2500	0.3000	0.2500	0.2600	-3.704%	9	1,049	-65.385%
2026-04-29	0.3000	0.3000	0.2700	0.2700	+8.000%	11	1,052	-66.667%
2026-04-22	0.2000	0.2500	0.2000	0.2500	+4.167%	363	1,050	-64.000%
2026-04-21	0.2900	0.2900	0.2400	0.2400	-11.111%	30	929	-62.500%
2026-04-20	0.2700	0.2700	0.2700	0.2700	+28.571%	1	969	-66.667%
2026-04-17	0.2100	0.2100	0.2100	0.2100	-38.235%	2	970	-57.143%
2026-04-16	0.3400	0.3400	0.3200	0.3400	-19.048%	30	970	-73.529%
2026-04-15	0.3300	0.4200	0.3300	0.4200	-16.000%	16	970	-78.571%
2026-04-14	0.4800	0.5000	0.4800	0.5000	-15.254%	8	980	-82.000%
2026-04-13	0.5800	0.6500	0.5800	0.5900	-9.231%	110	972	-84.746%
2026-04-10	0.4900	0.6500	0.4900	0.6500	+14.035%	20	894	-86.154%
2026-04-09	0.7100	0.7100	0.5700	0.5700	-5.000%	27	882	-84.211%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-26.829%	1	895	-85.000%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-6.818%	1	894	-89.024%
2026-04-02	0.8300	0.8800	0.8300	0.8800	-5.376%	2	894	-89.773%
2026-04-01	0.9300	0.9300	0.9300	0.9300	-16.216%	1	894	-90.323%
2026-03-31	1.1000	1.1100	1.0900	1.1100	-18.382%	50	894	-91.892%
2026-03-30	1.2000	1.3600	1.1600	1.3600	+2.256%	29	894	-93.382%
2026-03-27	1.2400	1.3300	1.2000	1.3300	+16.667%	115	870	-93.233%
2026-03-26	1.0300	1.1500	1.0300	1.1400	+16.327%	45	859	-92.105%
2026-03-25	0.9000	0.9800	0.9000	0.9800	+3.158%	15	845	-90.816%
2026-03-24	0.8800	0.9500	0.8800	0.9500	+18.750%	53	845	-90.526%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-13.043%	10	844	-88.750%
2026-03-20	0.8000	0.9200	0.7700	0.9200	+31.429%	70	839	-90.217%
2026-03-19	0.7100	0.7100	0.7000	0.7000	+4.478%	8	831	-87.143%
2026-03-18	0.6700	0.6700	0.6700	0.6700	-6.944%	1	826	-86.567%
2026-03-13	0.6500	0.7200	0.6500	0.7200	+12.500%	11	825	-87.500%
2026-03-12	0.6400	0.6400	0.6400	0.6400	+6.667%	1	815	-85.938%
2026-03-10	0.5700	0.6000	0.5700	0.6000	-10.448%	3	814	-85.000%
2026-03-09	0.7100	0.7100	0.6300	0.6700	+4.688%	12	815	-86.567%
2026-03-06	0.6400	0.6400	0.6400	0.6400	0.000%	5	808	-85.938%
2026-02-27	0.6400	0.6400	0.6400	0.6400	+28.000%	3	803	-85.938%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-27.536%	1	803	-82.000%
2026-02-24	0.6100	0.6900	0.6100	0.6900	+2.985%	10	803	-86.957%
2026-02-23	0.6900	0.7000	0.6400	0.6700	+19.643%	126	793	-86.567%
2026-02-20	0.6100	0.6100	0.5500	0.5600	-5.085%	93	773	-83.929%
2026-02-19	0.5500	0.5900	0.5500	0.5900	+9.259%	164	704	-84.746%
2026-02-18	0.5800	0.5800	0.5400	0.5400	-5.263%	2	551	-83.333%
2026-02-12	0.5600	0.6000	0.5500	0.5700	+7.547%	22	549	-84.211%
2026-02-11	0.5300	0.5300	0.5300	0.5300	+12.766%	1	548	-83.019%
2026-02-10	0.4700	0.4700	0.4700	0.4700	+4.444%	3	548	-80.851%
2026-02-09	0.4800	0.4800	0.4500	0.4500	-22.414%	11	548	-80.000%
2026-02-06	0.6000	0.6000	0.5800	0.5800	-4.918%	2	548	-84.483%
2026-02-05	0.5500	0.6100	0.5300	0.6100	+41.860%	4	548	-85.246%
2026-02-03	0.4200	0.4300	0.4200	0.4300	+19.444%	2	545	-79.070%
2026-01-30	0.3200	0.3600	0.2900	0.3600	-2.703%	8	543	-75.000%
2026-01-29	0.3600	0.4100	0.3500	0.3700	+68.182%	226	539	-75.676%
2026-01-28	0.2000	0.2200	0.2000	0.2200	-12.000%	44	326	-59.091%
2026-01-27	0.2200	0.2500	0.2200	0.2500	+13.636%	4	322	-64.000%
2026-01-26	0.2200	0.2200	0.2200	0.2200	-8.333%	20	322	-59.091%
2026-01-22	0.2700	0.2700	0.2400	0.2400	-17.241%	47	322	-62.500%
2026-01-16	0.3000	0.3500	0.2900	0.2900	+7.407%	11	328	-68.966%
2026-01-13	0.2700	0.2700	0.2700	0.2700	+17.391%	1	328	-66.667%
2026-01-12	0.2300	0.2300	0.2300	0.2300	-14.815%	1	327	-60.870%
2026-01-06	0.2700	0.2700	0.2700	0.2700	-6.897%	11	328	-66.667%
2025-12-31	0.2900	0.2900	0.2900	0.2900	+7.407%	30	310	-68.966%
2025-12-30	0.2700	0.2700	0.2600	0.2700	+8.000%	73	310	-66.667%
2025-12-29	0.2500	0.2500	0.2500	0.2500	-10.714%	1	361	-64.000%
2025-12-23	0.2800	0.2800	0.2800	0.2800	-15.152%	3	360	-67.857%
2025-12-22	0.3300	0.3300	0.3300	0.3300	0.000%	1	360	-72.727%
2025-12-18	0.3300	0.3300	0.3300	0.3300	-5.714%	3	359	-72.727%
2025-12-16	0.3800	0.3800	0.3500	0.3500	-10.256%	15	356	-74.286%
2025-12-15	0.3600	0.3900	0.3600	0.3900	-2.500%	4	351	-76.923%
2025-12-12	0.4000	0.4000	0.4000	0.4000	+5.263%	2	347	-77.500%
2025-12-10	0.3700	0.3800	0.3600	0.3800	+5.556%	12	345	-76.316%
2025-12-05	0.3600	0.3600	0.3600	0.3600	-2.703%	1	333	-75.000%
2025-12-03	0.4400	0.4400	0.3700	0.3700	-28.846%	11	333	-75.676%
2025-11-21	0.5200	0.5200	0.5200	0.5200	+6.122%	10	323	-82.692%
2025-11-20	0.3800	0.5200	0.3700	0.4900	+8.889%	29	322	-81.633%
2025-11-19	0.5000	0.5000	0.4500	0.4500	+4.651%	25	318	-80.000%
2025-11-18	0.4400	0.4400	0.4300	0.4300	+4.878%	11	333	-79.070%
2025-11-17	0.4100	0.4100	0.4100	0.4100	-2.381%	1	333	-78.049%
2025-11-14	0.4200	0.4200	0.4200	0.4200	-4.545%	1	332	-78.571%
2025-11-12	0.4300	0.4400	0.4300	0.4400	-2.222%	3	332	-79.545%
2025-11-07	0.4500	0.4500	0.4500	0.4500	+28.571%	1	333	-80.000%
2025-11-04	0.3500	0.3500	0.3500	0.3500	+12.903%	1	332	-74.286%
2025-11-03	0.3000	0.3200	0.3000	0.3100	-6.061%	6	331	-70.968%
2025-10-30	0.2700	0.3500	0.2600	0.3300	+6.452%	4	331	-72.727%
2025-10-29	0.3100	0.3100	0.3100	0.3100	-13.889%	10	331	-70.968%
2025-10-28	0.2800	0.3700	0.2500	0.3600	0.000%	104	321	-75.000%
2025-10-27	0.3300	0.3600	0.3200	0.3600	0.000%	52	237	-75.000%
2025-10-22	0.3600	0.3600	0.3600	0.3600	-14.286%	50	237	-75.000%
2025-10-21	0.3400	0.4200	0.3400	0.4200	-14.286%	2	187	-78.571%
2025-10-16	0.4300	0.4900	0.4300	0.4900	+8.889%	2	187	-81.633%
2025-10-13	0.4800	0.4800	0.4500	0.4500	-4.255%	7	187	-80.000%
2025-10-10	0.4700	0.4700	0.4700	0.4700	+20.513%	1	183	-80.851%
2025-10-09	0.3900	0.3900	0.3900	0.3900	+25.806%	1	183	-76.923%
2025-10-08	0.3100	0.3100	0.3100	0.3100	-29.545%	1	184	-70.968%
2025-10-03	0.4400	0.4400	0.4400	0.4400	+7.317%	1	183	-79.545%
2025-10-02	0.4000	0.4100	0.4000	0.4100	+2.500%	16	182	-78.049%
2025-09-30	0.4000	0.4000	0.4000	0.4000	+5.263%	3	166	-77.500%
2025-09-29	0.3800	0.3800	0.3700	0.3800	-2.564%	150	165	-76.316%
2025-09-24	0.4200	0.4200	0.3800	0.3900	-4.878%	31	313	-76.923%
2025-09-23	0.4400	0.4400	0.4100	0.4100	-2.381%	3	342	-78.049%
2025-09-19	0.3700	0.4200	0.3700	0.4200	+7.692%	3	341	-78.571%
2025-09-16	0.3900	0.3900	0.3900	0.3900	-20.408%	22	339	-76.923%
2025-09-05	0.4700	0.5500	0.4700	0.4900	+8.889%	77	339	-81.633%
2025-08-26	0.4500	0.4500	0.4500	0.4500	+2.273%	1	263	-80.000%
2025-08-22	0.4400	0.4400	0.4400	0.4400	-10.204%	10	263	-79.545%
2025-08-21	0.4900	0.4900	0.4900	0.4900	0.000%	2	253	-81.633%
2025-08-18	0.4900	0.4900	0.4900	0.4900	+8.889%	1	251	-81.633%
2025-08-13	0.4200	0.4500	0.3800	0.4500	-13.462%	51	250	-80.000%
2025-08-06	0.5000	0.5200	0.5000	0.5200	+23.810%	3	199	-82.692%
2025-08-04	0.4200	0.4200	0.4200	0.4200	-10.638%	10	200	-78.571%
2025-08-01	0.4200	0.4700	0.4200	0.4700	+23.684%	2	190	-80.851%
2025-07-31	0.3800	0.3800	0.3800	0.3800	-7.317%	30	188	-76.316%
2025-07-30	0.4500	0.4500	0.4000	0.4100	-18.000%	103	188	-78.049%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-1.961%	1	119	-82.000%
2025-07-22	0.4700	0.5100	0.4700	0.5100	+10.870%	12	119	-82.353%
2025-07-21	0.4300	0.4600	0.4300	0.4600	-11.538%	2	119	-80.435%
2025-07-14	0.5200	0.5200	0.5200	0.5200	-8.772%	1	119	-82.692%
2025-07-11	0.5300	0.5700	0.5300	0.5700	0.000%	42	119	-84.211%
2025-07-10	0.5700	0.5700	0.5700	0.5700	-6.557%	2	161	-84.211%
2025-07-09	0.6100	0.6100	0.6100	0.6100	-12.857%	7	163	-85.246%
2025-07-03	0.7000	0.7000	0.7000	0.7000	-14.634%	1	169	-87.143%
2025-06-26	0.8200	0.8200	0.8200	0.8200	-11.828%	3	169	-89.024%
2025-06-25	0.9300	0.9300	0.9300	0.9300	-1.064%	7	166	-90.323%
2025-06-24	0.9500	0.9500	0.9400	0.9400	-14.545%	35	166	-90.426%
2025-06-20	0.9900	1.1000	0.9900	1.1000	+0.917%	4	149	-91.818%
2025-06-18	1.0900	1.0900	1.0900	1.0900	+1.869%	1	148	-91.743%
2025-06-16	1.0700	1.0700	1.0700	1.0700	-1.835%	15	148	-91.589%
2025-06-12	1.1100	1.1100	1.0900	1.0900	0.000%	20	133	-91.743%
2025-06-11	1.0900	1.0900	1.0900	1.0900	-0.909%	5	133	-91.743%
2025-06-06	1.1000	1.1000	1.1000	1.1000	+0.917%	20	133	-91.818%
2025-06-05	1.0900	1.0900	1.0900	1.0900	-5.217%	1	123	-91.743%
2025-06-04	1.2100	1.2100	1.1500	1.1500	-1.709%	2	123	-92.174%
2025-06-03	1.2000	1.2000	1.1400	1.1700	-7.874%	22	123	-92.308%
2025-06-02	1.3600	1.3600	1.2700	1.2700	-2.308%	2	111	-92.913%
2025-05-21	1.3000	1.3000	1.3000	1.3000	+9.244%	13	111	-93.077%
2025-05-20	1.1900	1.1900	1.1900	1.1900	+3.478%	1	101	-92.437%
2025-05-19	1.2600	1.2600	1.1500	1.1500	-2.542%	7	101	-92.174%
2025-05-16	1.2100	1.2100	1.1800	1.1800	-7.087%	74	103	-92.373%
2025-05-15	1.2100	1.2700	1.1800	1.2700	+0.794%	8	67	-92.913%
2025-05-14	1.2600	1.2600	1.2600	1.2600	+0.800%	1	65	-92.857%
2025-05-13	1.2300	1.2500	1.2300	1.2500	-1.575%	4	64	-92.800%
2025-05-12	1.2700	1.2700	1.2700	1.2700	-21.605%	2	60	-92.913%
2025-05-08	1.6200	1.6200	1.6200	1.6200	-2.410%	1	60	-94.444%
2025-05-07	1.5700	1.6600	1.5700	1.6600	+2.469%	2	59	-94.578%
2025-05-06	1.6200	1.6200	1.6200	1.6200	-1.220%	2	59	-94.444%
2025-05-01	1.2800	1.6400	1.2800	1.6400	-19.608%	13	57	-94.512%
2025-04-30	2.2000	2.2300	1.9700	2.0400	-3.774%	15	52	-95.588%
2025-04-28	1.8700	2.1200	1.8700	2.1200	+3.922%	5	51	-95.755%
2025-04-25	1.9500	2.0400	1.9500	2.0400	-2.392%	4	50	-95.588%
2025-04-24	2.2400	2.3400	1.9800	2.0900	-26.148%	12	50	-95.694%
2025-04-22	2.6800	2.8300	2.6200	2.8300	-11.563%	13	49	-96.820%
2025-04-21	3.3900	3.3900	3.2000	3.2000	+24.514%	31	44	-97.188%
2025-04-16	2.5700	2.5700	2.5700	2.5700	-20.679%	1	44	-96.498%
2025-04-09	3.2400	3.2400	3.2400	3.2400	0.000%	1	43	-97.222%
2025-04-08	2.2400	3.2400	2.2400	3.2400	0.000%	45	43	-97.222%