Dark

MSFT20270115P180
MSFT Jan 15 2027 180.00 Put (MSFT270115P00180000)
option OPRA

EOD

Sep 29, 2026

0.0300-78.571%(-0.1100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.1300	0.0100	0.0300	-78.571%	22	230	0.000%
2026-09-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	229	-78.571%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+27.273%	1	228	-78.571%
2026-09-24	0.1000	0.1100	0.1000	0.1100	+175.000%	3	227	-72.727%
2026-09-23	0.0700	0.0700	0.0400	0.0400	+33.333%	3	225	-25.000%
2026-09-22	0.1200	0.1200	0.0200	0.0300	0.000%	22	226	0.000%
2026-09-21	0.1600	0.1600	0.0300	0.0300	-57.143%	20	230	0.000%
2026-09-18	0.1800	0.1800	0.0700	0.0700	+75.000%	8	229	-57.143%
2026-09-17	0.1100	0.1100	0.0300	0.0400	-42.857%	11	229	-25.000%
2026-09-16	0.1000	0.1300	0.0700	0.0700	-36.364%	6	229	-57.143%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+57.143%	1	223	-72.727%
2026-09-14	0.1700	0.1700	0.0500	0.0700	+40.000%	5	222	-57.143%
2026-09-11	0.1900	0.1900	0.0500	0.0500	0.000%	5	222	-40.000%
2026-09-10	0.1700	0.1700	0.0300	0.0500	0.000%	12	221	-40.000%
2026-09-09	0.1600	0.1600	0.0300	0.0500	-68.750%	25	220	-40.000%
2026-09-08	0.1600	0.1600	0.1600	0.1600	+220.000%	1	218	-81.250%
2026-09-04	0.1700	0.1700	0.0500	0.0500	-16.667%	11	216	-40.000%
2026-09-03	0.1700	0.1700	0.0300	0.0600	-14.286%	15	216	-50.000%
2026-09-02	0.0700	0.0700	0.0600	0.0700	-22.222%	15	216	-57.143%
2026-09-01	0.1600	0.1900	0.0600	0.0900	-66.667%	7	216	-66.667%
2026-08-31	0.0500	0.2700	0.0500	0.2700	+350.000%	12	215	-88.889%
2026-08-28	0.2300	0.2600	0.0600	0.0600	-14.286%	6	213	-50.000%
2026-08-27	0.1200	0.1700	0.0700	0.0700	+40.000%	4	215	-57.143%
2026-08-26	0.1800	0.1800	0.0500	0.0500	0.000%	3	214	-40.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-68.750%	4	212	-40.000%
2026-08-24	0.1600	0.1600	0.0700	0.1600	+100.000%	12	214	-81.250%
2026-08-21	0.1500	0.1900	0.0600	0.0800	-11.111%	12	211	-62.500%
2026-08-19	0.1500	0.1500	0.0900	0.0900	-30.769%	11	211	-66.667%
2026-08-18	0.1700	0.1700	0.0600	0.1300	-13.333%	11	211	-76.923%
2026-08-17	0.1700	0.1700	0.0500	0.1500	+36.364%	22	204	-80.000%
2026-08-14	0.1600	0.1600	0.0600	0.1100	+57.143%	20	201	-72.727%
2026-08-13	0.2100	0.2100	0.0500	0.0700	-36.364%	18	196	-57.143%
2026-08-12	0.0800	0.2600	0.0800	0.1100	+37.500%	9	195	-72.727%
2026-08-11	0.0500	0.0900	0.0500	0.0800	-55.556%	13	195	-62.500%
2026-08-10	0.1800	0.1800	0.1800	0.1800	+125.000%	1	195	-83.333%
2026-08-07	0.1000	0.2000	0.0800	0.0800	-63.636%	9	195	-62.500%
2026-08-06	0.1000	0.2200	0.0900	0.2200	+10.000%	7	190	-86.364%
2026-08-05	0.1800	0.2000	0.1600	0.2000	+81.818%	6	189	-85.000%
2026-08-03	0.2100	0.2100	0.1000	0.1100	+10.000%	12	186	-72.727%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-54.545%	11	184	-70.000%
2026-07-30	0.1400	0.2200	0.1000	0.2200	+57.143%	28	184	-86.364%
2026-07-29	0.1300	0.1400	0.1200	0.1400	+16.667%	10	190	-78.571%
2026-07-28	0.2800	0.2800	0.1200	0.1200	-14.286%	20	190	-75.000%
2026-07-27	0.2900	0.2900	0.1400	0.1400	-65.000%	6	190	-78.571%
2026-07-24	0.4000	0.4000	0.3900	0.4000	+110.526%	25	190	-92.500%
2026-07-23	0.2900	0.2900	0.1800	0.1900	-17.391%	77	193	-84.211%
2026-07-22	0.3200	0.3300	0.2300	0.2300	-23.333%	48	228	-86.957%
2026-07-20	0.2400	0.3500	0.2400	0.3000	-21.053%	40	183	-90.000%
2026-07-17	0.4300	0.4300	0.3600	0.3800	+58.333%	67	212	-92.105%
2026-07-16	0.2500	0.2500	0.2200	0.2400	-20.000%	29	182	-87.500%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-34.783%	1	182	-90.000%
2026-07-07	0.4100	0.4600	0.4100	0.4600	+31.429%	2	181	-93.478%
2026-07-01	0.4200	0.4200	0.3400	0.3500	-16.667%	31	181	-91.429%
2026-06-26	0.1400	0.5100	0.1400	0.4200	-31.148%	4	181	-92.857%
2026-06-25	0.5900	0.6100	0.5900	0.6100	+103.333%	10	180	-95.082%
2026-06-12	0.3000	0.3100	0.2600	0.3000	-30.233%	33	182	-90.000%
2026-06-10	0.4300	0.4300	0.4300	0.4300	+79.167%	16	152	-93.023%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-29.412%	6	152	-87.500%
2026-05-13	0.3400	0.3400	0.3400	0.3400	+13.333%	1	152	-91.176%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-53.846%	4	152	-90.000%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-10.959%	1	156	-95.385%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-31.132%	1	157	-95.890%
2026-04-01	1.0000	1.0600	1.0000	1.0600	-7.018%	4	157	-97.170%
2026-03-31	1.3800	1.3800	1.1400	1.1400	-21.379%	26	153	-97.368%
2026-03-27	1.5000	1.5000	1.4400	1.4500	+9.023%	11	129	-97.931%
2026-03-26	1.3300	1.3300	1.3300	1.3300	+20.909%	1	119	-97.744%
2026-03-25	1.0400	1.1100	1.0300	1.1000	0.000%	10	118	-97.273%
2026-03-24	1.0500	1.1000	1.0500	1.1000	+59.420%	52	109	-97.273%
2026-03-18	0.6900	0.6900	0.6900	0.6900	+6.154%	1	89	-95.652%
2026-02-18	0.6500	0.6500	0.6500	0.6500	-5.797%	1	89	-95.385%
2026-02-12	0.6900	0.6900	0.6900	0.6900	+23.214%	1	90	-95.652%
2026-02-11	0.5600	0.5600	0.5600	0.5600	-24.324%	3	89	-94.643%
2026-02-05	0.6300	0.7400	0.6300	0.7400	+48.000%	27	86	-95.946%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+13.636%	3	76	-94.000%
2026-01-30	0.4400	0.4400	0.4400	0.4400	+2.326%	1	73	-93.182%
2026-01-29	0.4500	0.4800	0.4300	0.4300	+22.857%	13	72	-93.023%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-2.778%	10	60	-91.429%
2026-01-16	0.3600	0.3600	0.3600	0.3600	-12.195%	1	59	-91.667%
2025-10-28	0.2900	0.4100	0.2900	0.4100	+5.128%	4	59	-92.683%
2025-10-27	0.3400	0.3900	0.3400	0.3900	-15.217%	2	59	-92.308%
2025-10-21	0.4200	0.4600	0.4200	0.4600	-13.208%	2	59	-93.478%
2025-10-16	0.4700	0.5300	0.4700	0.5300	+3.922%	2	60	-94.340%
2025-10-13	0.5100	0.5100	0.5100	0.5100	-5.556%	2	61	-94.118%
2025-09-08	0.5300	0.5400	0.5300	0.5400	+8.000%	10	61	-94.444%
2025-07-30	0.4400	0.5000	0.4400	0.5000	-16.667%	2	51	-94.000%
2025-07-22	0.5500	0.6100	0.5500	0.6000	+5.263%	4	52	-95.000%
2025-07-21	0.5600	0.6000	0.5400	0.5700	-3.390%	96	52	-94.737%
2025-07-17	0.5900	0.5900	0.5900	0.5900	0.000%	1	45	-94.915%
2025-07-15	0.5900	0.5900	0.5900	0.5900	-32.184%	1	46	-94.915%
2025-06-27	0.8700	0.8700	0.8700	0.8700	-2.247%	1	47	-96.552%
2025-06-26	0.8900	0.8900	0.8900	0.8900	-21.930%	3	46	-96.629%
2025-06-23	1.2800	1.2800	1.1400	1.1400	+0.885%	14	43	-97.368%
2025-06-20	1.1900	1.1900	1.1300	1.1300	-11.024%	4	49	-97.345%
2025-06-13	1.2700	1.2700	1.2700	1.2700	+10.435%	60	48	-97.638%
2025-06-11	1.2300	1.2300	1.1500	1.1500	-8.730%	2	18	-97.391%
2025-06-09	1.3500	1.3500	1.2600	1.2600	-3.817%	2	17	-97.619%
2025-06-04	1.2500	1.3600	1.2500	1.3100	-0.758%	5	16	-97.710%
2025-06-03	1.4500	1.4500	1.3200	1.3200	-12.000%	2	16	-97.727%
2025-06-02	1.4000	1.5000	1.4000	1.5000	+7.143%	2	16	-98.000%
2025-05-29	1.4800	1.4800	1.3700	1.4000	-3.448%	4	16	-97.857%
2025-05-23	1.5000	1.6000	1.4500	1.4500	+3.571%	12	14	-97.931%
2025-05-20	1.4000	1.4000	1.4000	1.4000	-11.392%	1	14	-97.857%
2025-05-08	1.5800	1.5800	1.5800	1.5800	-13.187%	1	14	-98.101%
2025-05-06	1.8100	1.8200	1.6800	1.8200	-13.333%	10	14	-98.352%
2025-04-29	2.1000	2.1600	2.1000	2.1000	-2.326%	8	9	-98.571%
2025-04-28	2.3500	2.3500	2.1500	2.1500	-4.867%	3	8	-98.605%
2025-04-24	2.4700	2.4800	2.2100	2.2600	-15.038%	13	7	-98.673%
2025-04-23	2.5300	2.7000	2.3800	2.6600	-15.556%	7	10	-98.872%
2025-04-22	3.2400	3.2400	3.1500	3.1500	-12.500%	9	15	-99.048%
2025-04-21	3.7400	3.7400	3.6000	3.6000	+22.449%	20	15	-99.167%
2025-04-17	2.9400	2.9400	2.9400	2.9400	-0.339%	1	10	-98.980%
2025-04-16	2.9500	2.9500	2.9500	2.9500	+2.431%	1	10	-98.983%
2025-04-11	3.1800	3.2500	2.8800	2.8800	-17.241%	12	9	-98.958%
2025-04-08	2.4900	3.4800	2.4900	3.4800	0.000%	6	3	-99.138%