Dark

MSFT20270115P185
MSFT Jan 15 2027 185.00 Put (MSFT270115P00185000)
option OPRA

EOD

Sep 28, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1400	0.1400	0.0800	0.0800	-11.111%	2	184	0.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	+50.000%	1	183	-11.111%
2026-09-24	0.1200	0.1200	0.0600	0.0600	-53.846%	5	182	+33.333%
2026-09-23	0.1300	0.1300	0.1300	0.1300	+62.500%	2	180	-38.462%
2026-09-22	0.0800	0.0800	0.0200	0.0800	+166.667%	19	178	0.000%
2026-09-21	0.0500	0.0500	0.0300	0.0300	-66.667%	19	184	+166.667%
2026-09-18	0.1200	0.1200	0.0700	0.0900	+200.000%	13	175	-11.111%
2026-09-17	0.1400	0.1400	0.0300	0.0300	-40.000%	17	179	+166.667%
2026-09-16	0.0500	0.1200	0.0400	0.0500	-68.750%	27	176	+60.000%
2026-09-15	0.1400	0.1700	0.0400	0.1600	+166.667%	28	182	-50.000%
2026-09-14	0.0700	0.0700	0.0600	0.0600	+20.000%	3	178	+33.333%
2026-09-11	0.1900	0.1900	0.0500	0.0500	0.000%	5	181	+60.000%
2026-09-10	0.1700	0.1700	0.0300	0.0500	-64.286%	21	180	+60.000%
2026-09-09	0.1400	0.1400	0.0300	0.1400	+7.692%	14	182	-42.857%
2026-09-08	0.1300	0.1300	0.1300	0.1300	+62.500%	2	180	-38.462%
2026-09-04	0.1700	0.1700	0.0500	0.0800	-46.667%	14	181	0.000%
2026-09-03	0.1000	0.1500	0.0600	0.1500	+114.286%	3	181	-46.667%
2026-09-02	0.1800	0.1800	0.0700	0.0700	-12.500%	7	181	+14.286%
2026-09-01	0.1500	0.1700	0.0500	0.0800	+33.333%	10	178	0.000%
2026-08-31	0.0700	0.2100	0.0400	0.0600	-14.286%	37	182	+33.333%
2026-08-28	0.0800	0.1600	0.0700	0.0700	-53.333%	9	175	+14.286%
2026-08-27	0.2000	0.2000	0.0800	0.1500	+50.000%	9	179	-46.667%
2026-08-26	0.1800	0.2000	0.1000	0.1000	+100.000%	5	175	-20.000%
2026-08-25	0.0700	0.0700	0.0500	0.0500	-70.588%	4	175	+60.000%
2026-08-24	0.2400	0.2400	0.0800	0.1700	+6.250%	8	178	-52.941%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-11.111%	1	171	-50.000%
2026-08-20	0.1800	0.1800	0.1800	0.1800	+157.143%	1	170	-55.556%
2026-08-19	0.1800	0.1800	0.0700	0.0700	-30.000%	3	169	+14.286%
2026-08-18	0.1300	0.1300	0.0800	0.1000	+11.111%	6	168	-20.000%
2026-08-17	0.1700	0.1800	0.0400	0.0900	+50.000%	14	170	-11.111%
2026-08-14	0.0600	0.1700	0.0600	0.0600	-66.667%	17	167	+33.333%
2026-08-13	0.0500	0.1800	0.0500	0.1800	-10.000%	12	169	-55.556%
2026-08-12	0.1000	0.2000	0.0900	0.2000	+122.222%	4	161	-60.000%
2026-08-11	0.2000	0.2000	0.0900	0.0900	-35.714%	8	159	-11.111%
2026-08-10	0.1400	0.1400	0.1400	0.1400	0.000%	1	160	-42.857%
2026-08-07	0.1100	0.1900	0.1100	0.1400	-17.647%	5	160	-42.857%
2026-08-06	0.1000	0.1700	0.1000	0.1700	-22.727%	8	160	-52.941%
2026-08-05	0.2200	0.2200	0.2200	0.2200	+83.333%	1	153	-63.636%
2026-08-03	0.2200	0.2600	0.1100	0.1200	0.000%	9	153	-33.333%
2026-07-31	0.2000	0.2000	0.0900	0.1200	-14.286%	7	149	-33.333%
2026-07-30	0.1000	0.2900	0.1000	0.1400	-6.667%	11	146	-42.857%
2026-07-28	0.2300	0.2300	0.1500	0.1500	-6.250%	21	147	-46.667%
2026-07-27	0.3500	0.3500	0.1600	0.1600	-46.667%	6	158	-50.000%
2026-07-24	0.3400	0.3400	0.2900	0.3000	0.000%	21	157	-73.333%
2026-07-23	0.4000	0.4000	0.2300	0.3000	+20.000%	50	141	-73.333%
2026-07-22	0.3300	0.3400	0.2500	0.2500	-32.432%	48	162	-68.000%
2026-07-20	0.3200	0.3900	0.3200	0.3700	-5.128%	73	138	-78.378%
2026-07-17	0.3200	0.4400	0.3100	0.3900	-2.500%	104	172	-79.487%
2026-07-16	0.4200	0.4200	0.3800	0.4000	-23.077%	31	143	-80.000%
2026-06-26	0.5000	0.5200	0.4900	0.5200	+92.593%	30	121	-84.615%
2026-05-19	0.2700	0.2700	0.2700	0.2700	0.000%	10	116	-70.370%
2026-05-15	0.2700	0.2700	0.2700	0.2700	-32.500%	10	116	-70.370%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-14.894%	1	116	-80.000%
2026-04-15	0.6500	0.6500	0.3700	0.4700	-32.857%	3	116	-82.979%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-15.663%	1	116	-88.571%
2026-04-13	0.8600	0.8600	0.8300	0.8300	+1.220%	4	116	-90.361%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-18.000%	3	112	-90.244%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-1.961%	5	115	-92.000%
2026-04-07	1.0200	1.0200	1.0200	1.0200	-31.081%	1	110	-92.157%
2026-03-31	1.4600	1.6400	1.4500	1.4800	-16.384%	13	110	-94.595%
2026-03-30	1.7700	1.7700	1.7700	1.7700	+1.724%	3	108	-95.480%
2026-03-27	1.6400	1.7600	1.6300	1.7400	+20.000%	16	108	-95.402%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+12.403%	1	98	-94.483%
2026-03-25	1.1800	1.2900	1.1800	1.2900	+37.234%	4	98	-93.798%
2026-03-19	0.9200	0.9400	0.9200	0.9400	+20.513%	4	97	-91.489%
2026-03-03	0.7800	0.7800	0.7800	0.7800	-6.024%	4	94	-89.744%
2026-03-02	0.8300	0.8300	0.8300	0.8300	-12.632%	5	98	-90.361%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+13.095%	8	98	-91.579%
2026-02-17	0.8400	0.8400	0.8400	0.8400	+2.439%	4	101	-90.476%
2026-02-12	0.8200	0.8200	0.8200	0.8200	+17.143%	2	101	-90.244%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-11.392%	6	101	-88.571%
2026-02-06	0.7900	0.7900	0.7900	0.7900	+12.857%	2	95	-89.873%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+40.000%	4	95	-88.571%
2026-01-30	0.4700	0.5000	0.4700	0.5000	0.000%	10	91	-84.000%
2026-01-29	0.5200	0.5200	0.4800	0.5000	-13.793%	36	93	-84.000%
2025-11-07	0.5800	0.5800	0.5800	0.5800	+31.818%	1	65	-86.207%
2025-10-28	0.3700	0.4400	0.3700	0.4400	-13.725%	4	64	-81.818%
2025-10-21	0.4800	0.5200	0.4700	0.5100	-13.559%	4	64	-84.314%
2025-10-16	0.5300	0.5900	0.5300	0.5900	-7.813%	2	64	-86.441%
2025-07-22	0.6300	0.6400	0.6300	0.6400	+4.918%	10	64	-87.500%
2025-07-21	0.6100	0.6100	0.6100	0.6100	+1.667%	1	64	-86.885%
2025-07-15	0.6000	0.6000	0.6000	0.6000	-25.926%	1	64	-86.667%
2025-07-07	0.8100	0.8100	0.8100	0.8100	-8.989%	1	64	-90.123%
2025-07-02	0.8900	0.8900	0.8900	0.8900	-9.184%	2	64	-91.011%
2025-06-26	0.9800	0.9800	0.9800	0.9800	-20.325%	3	64	-91.837%
2025-06-20	1.2800	1.2800	1.2300	1.2300	-1.600%	4	61	-93.496%
2025-06-18	1.2500	1.2500	1.2500	1.2500	-10.072%	1	61	-93.600%
2025-06-17	1.4000	1.4000	1.3000	1.3900	+2.963%	3	61	-94.245%
2025-06-11	1.2500	1.3500	1.2500	1.3500	-8.163%	2	61	-94.074%
2025-06-09	1.3600	1.4700	1.3600	1.4700	+1.379%	2	61	-94.558%
2025-06-04	1.4500	1.4500	1.4500	1.4500	-6.452%	1	60	-94.483%
2025-06-03	1.4900	1.5500	1.4900	1.5500	+0.649%	2	60	-94.839%
2025-06-02	1.5400	1.6400	1.5400	1.5400	-2.532%	4	60	-94.805%
2025-05-30	1.6400	1.6400	1.4700	1.5800	-3.067%	16	60	-94.937%
2025-05-29	1.5500	1.6300	1.5100	1.6300	-0.610%	4	60	-95.092%
2025-05-28	1.5200	1.6400	1.5200	1.6400	+7.895%	2	60	-95.122%
2025-05-27	1.5300	1.5300	1.4500	1.5200	+2.013%	4	60	-94.737%
2025-05-21	1.5200	1.5200	1.4800	1.4900	+1.361%	10	60	-94.631%
2025-05-13	1.6200	1.6200	1.4700	1.4700	-7.547%	5	58	-94.558%
2025-05-12	1.5900	1.5900	1.5900	1.5900	-17.617%	1	59	-94.969%
2025-05-09	1.8000	1.9300	1.8000	1.9300	+4.891%	4	59	-95.855%
2025-05-08	1.8400	1.8400	1.8400	1.8400	-7.538%	1	59	-95.652%
2025-05-07	1.9000	1.9900	1.9000	1.9900	+0.505%	2	59	-95.980%
2025-05-06	1.8700	1.9800	1.8700	1.9800	-15.385%	10	60	-95.960%
2025-04-29	2.3500	2.3500	2.3400	2.3400	-4.490%	2	60	-96.581%
2025-04-28	2.5000	2.6100	2.3600	2.4500	+5.150%	4	60	-96.735%
2025-04-25	2.4300	2.4600	2.2800	2.3300	-11.407%	8	60	-96.567%
2025-04-24	2.7500	2.8200	2.5100	2.6300	-24.207%	8	60	-96.958%
2025-04-22	3.5700	3.5900	3.4700	3.4700	-11.026%	6	60	-97.695%
2025-04-21	4.0900	4.0900	3.9000	3.9000	-5.569%	18	60	-97.949%
2025-04-09	4.1000	4.1300	4.1000	4.1300	+15.042%	55	56	-98.063%
2025-04-08	3.1000	3.5900	3.1000	3.5900	0.000%	2	2	-97.772%