Dark

MSFT20270115P190
MSFT Jan 15 2027 190.00 Put (MSFT270115P00190000)
option OPRA

EOD

Sep 29, 2026

0.0400-42.857%(-0.0300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1000	0.0300	0.0400	-42.857%	25	458	0.000%
2026-09-28	0.1400	0.1400	0.0700	0.0700	-53.333%	2	458	-42.857%
2026-09-25	0.1500	0.1500	0.1500	0.1500	+25.000%	1	459	-73.333%
2026-09-24	0.1200	0.1200	0.1200	0.1200	+140.000%	1	458	-66.667%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-58.333%	1	459	-20.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+20.000%	1	458	-66.667%
2026-09-21	0.1000	0.1000	0.1000	0.1000	+66.667%	1	458	-60.000%
2026-09-18	0.1600	0.1600	0.0600	0.0600	-14.286%	2	459	-33.333%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+40.000%	3	460	-42.857%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-16.667%	2	460	-20.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	-57.143%	1	460	-33.333%
2026-09-09	0.1400	0.1400	0.1400	0.1400	+133.333%	1	460	-71.429%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-64.706%	2	460	-33.333%
2026-09-04	0.1700	0.1700	0.1700	0.1700	+183.333%	2	458	-76.471%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-50.000%	3	458	-33.333%
2026-09-02	0.1200	0.1200	0.1200	0.1200	+100.000%	1	458	-66.667%
2026-09-01	0.0600	0.0600	0.0600	0.0600	0.000%	1	457	-33.333%
2026-08-31	0.0800	0.0900	0.0600	0.0600	-14.286%	6	457	-33.333%
2026-08-27	0.0600	0.0700	0.0600	0.0700	-12.500%	7	457	-42.857%
2026-08-26	0.0800	0.0800	0.0800	0.0800	0.000%	2	455	-50.000%
2026-08-25	0.0700	0.0800	0.0700	0.0800	+14.286%	12	457	-50.000%
2026-08-24	0.0700	0.0900	0.0700	0.0700	-12.500%	9	447	-42.857%
2026-08-21	0.0800	0.0800	0.0800	0.0800	+14.286%	2	447	-50.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	0.000%	2	447	-42.857%
2026-08-19	0.0700	0.0700	0.0700	0.0700	0.000%	1	447	-42.857%
2026-08-18	0.0700	0.0700	0.0700	0.0700	0.000%	5	448	-42.857%
2026-08-17	0.0500	0.1800	0.0500	0.0700	0.000%	12	450	-42.857%
2026-08-14	0.1700	0.1700	0.0700	0.0700	+40.000%	11	447	-42.857%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-44.444%	1	441	-20.000%
2026-08-11	0.2100	0.2100	0.0900	0.0900	-57.143%	4	442	-55.556%
2026-08-07	0.2100	0.2100	0.2100	0.2100	+5.000%	1	440	-80.952%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-16.667%	3	439	-80.000%
2026-08-04	0.2400	0.2400	0.2400	0.2400	+71.429%	2	436	-83.333%
2026-08-03	0.2100	0.2400	0.1400	0.1400	+40.000%	9	434	-71.429%
2026-07-31	0.1100	0.1100	0.0500	0.1000	0.000%	127	433	-60.000%
2026-07-30	0.2100	0.2100	0.1000	0.1000	-65.517%	30	328	-60.000%
2026-07-29	0.2900	0.3100	0.2900	0.2900	+61.111%	22	308	-86.207%
2026-07-28	0.1900	0.2000	0.1800	0.1800	-60.000%	22	321	-77.778%
2026-07-20	0.4600	0.4600	0.4500	0.4500	+7.143%	34	305	-91.111%
2026-07-17	0.4500	0.4500	0.4100	0.4200	-2.326%	63	319	-90.476%
2026-07-16	0.4300	0.4300	0.4200	0.4300	+19.444%	29	321	-90.698%
2026-07-06	0.3600	0.3600	0.3600	0.3600	+5.882%	1	304	-88.889%
2026-07-01	0.5600	0.5600	0.3400	0.3400	-39.286%	2	304	-88.235%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+21.739%	1	303	-92.857%
2026-06-11	0.4600	0.4600	0.4600	0.4600	+31.429%	1	302	-91.304%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-10.256%	1	301	-88.571%
2026-04-22	0.3900	0.3900	0.3900	0.3900	-11.364%	1	300	-89.744%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-45.679%	3	300	-90.909%
2026-04-14	0.8100	0.8100	0.8100	0.8100	-15.625%	2	300	-95.062%
2026-04-13	1.0400	1.0400	0.9600	0.9600	-6.796%	10	300	-95.833%
2026-04-10	1.0300	1.0300	1.0300	1.0300	+3.000%	1	300	-96.117%
2026-04-09	0.9400	1.0000	0.9400	1.0000	-26.471%	2	299	-96.000%
2026-04-06	1.3600	1.3600	1.3600	1.3600	+6.250%	1	298	-97.059%
2026-04-02	1.3300	1.3300	1.2800	1.2800	-23.810%	2	299	-96.875%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-1.176%	1	299	-97.619%
2026-03-31	1.7000	1.7000	1.7000	1.7000	-15.000%	1	300	-97.647%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+1.010%	10	301	-98.000%
2026-03-27	1.9800	1.9800	1.9800	1.9800	+33.784%	1	301	-97.980%
2026-03-25	1.4800	1.4800	1.4800	1.4800	+48.000%	1	300	-97.297%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-9.910%	1	299	-96.000%
2026-03-13	1.1100	1.1100	1.1100	1.1100	+14.433%	1	298	-96.396%
2026-03-12	0.9700	0.9700	0.9700	0.9700	+10.227%	1	297	-95.876%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-18.519%	1	296	-95.455%
2026-02-27	1.0300	1.0800	0.9900	1.0800	+24.138%	57	296	-96.296%
2026-02-25	0.9200	0.9200	0.8700	0.8700	-16.346%	2	244	-95.402%
2026-02-24	0.9700	1.0400	0.9700	1.0400	-4.587%	25	244	-96.154%
2026-02-23	1.0500	1.0900	1.0500	1.0900	+12.371%	3	242	-96.330%
2026-02-13	0.9700	0.9700	0.9700	0.9700	0.000%	1	240	-95.876%
2026-02-12	0.9700	0.9700	0.9700	0.9700	+7.778%	1	240	-95.876%
2026-02-06	0.9000	0.9000	0.9000	0.9000	+45.161%	2	241	-95.556%
2026-02-04	0.6200	0.6200	0.6200	0.6200	+12.727%	1	239	-93.548%
2026-01-29	0.5600	0.5600	0.5500	0.5500	+30.952%	8	238	-92.727%
2026-01-14	0.4200	0.4200	0.4200	0.4200	0.000%	100	230	-90.476%
2026-01-13	0.4200	0.4200	0.4200	0.4200	-47.500%	100	130	-90.476%
2025-11-21	0.8000	0.8000	0.8000	0.8000	+70.213%	1	30	-95.000%
2025-10-28	0.4100	0.4700	0.4100	0.4700	-22.951%	4	29	-91.489%
2025-10-23	0.5400	0.6100	0.5400	0.6100	+3.390%	2	27	-93.443%
2025-10-21	0.5300	0.5900	0.5300	0.5900	-10.606%	2	27	-93.220%
2025-10-14	0.5900	0.6600	0.5900	0.6600	+22.222%	2	28	-93.939%
2025-09-19	0.5400	0.5400	0.5400	0.5400	-18.182%	1	27	-92.593%
2025-09-04	0.6600	0.6600	0.6600	0.6600	+22.222%	2	28	-93.939%
2025-08-11	0.5400	0.5400	0.5400	0.5400	-19.403%	4	29	-92.593%
2025-08-04	0.6700	0.6700	0.6700	0.6700	0.000%	1	29	-94.030%
2025-08-01	0.5500	0.7000	0.5500	0.6700	+13.559%	3	29	-94.030%
2025-07-29	0.6300	0.6300	0.5900	0.5900	-15.714%	2	29	-93.220%
2025-07-22	0.7000	0.7000	0.7000	0.7000	-5.405%	6	29	-94.286%
2025-07-14	0.8000	0.8000	0.7400	0.7400	-32.727%	3	29	-94.595%
2025-06-26	1.1000	1.1000	1.1000	1.1000	-19.708%	2	26	-96.364%
2025-06-20	1.3200	1.4600	1.3200	1.3700	-6.164%	6	24	-97.080%
2025-06-18	1.4600	1.4600	1.4600	1.4600	+2.098%	1	22	-97.260%
2025-06-17	1.4300	1.4300	1.4300	1.4300	-0.694%	1	22	-97.203%
2025-06-13	1.5700	1.5700	1.4400	1.4400	+4.348%	4	21	-97.222%
2025-06-11	1.4800	1.4800	1.3800	1.3800	-5.479%	2	20	-97.101%
2025-06-10	1.5400	1.5400	1.4600	1.4600	-8.750%	2	20	-97.260%
2025-06-09	1.4900	1.6000	1.4900	1.6000	+5.263%	2	20	-97.500%
2025-06-04	1.6400	1.6400	1.5200	1.5200	-10.588%	2	19	-97.368%
2025-06-03	1.6300	1.7000	1.6300	1.7000	-2.299%	2	19	-97.647%
2025-06-02	1.8000	1.8000	1.6700	1.7400	+1.754%	10	19	-97.701%
2025-05-30	1.6600	1.7600	1.6400	1.7100	-2.286%	32	17	-97.661%
2025-05-29	1.6500	1.8200	1.6500	1.7500	-1.130%	14	14	-97.714%
2025-05-28	1.7600	1.8000	1.6700	1.7700	+4.118%	12	9	-97.740%
2025-05-27	1.7400	1.7400	1.6000	1.7000	+7.595%	13	6	-97.647%
2025-05-20	1.5800	1.5800	1.5800	1.5800	-3.659%	1	7	-97.468%
2025-05-13	1.6600	1.7100	1.6400	1.6400	-24.771%	3	6	-97.561%
2025-05-07	2.1000	2.1800	2.1000	2.1800	0.000%	2	5	-98.165%
2025-05-06	2.1800	2.1800	2.1800	2.1800	-16.154%	1	5	-98.165%
2025-04-29	2.6100	2.6100	2.6000	2.6000	-6.475%	2	5	-98.462%
2025-04-28	2.8800	2.8800	2.7800	2.7800	+5.703%	2	4	-98.561%
2025-04-25	2.7200	2.8100	2.5400	2.6300	-39.540%	12	4	-98.479%
2025-04-21	4.4900	4.4900	4.3500	4.3500	+17.568%	12	6	-99.080%
2025-04-16	3.6300	3.7000	3.6000	3.7000	+8.824%	3	3	-98.919%
2025-04-11	3.3000	3.4000	3.3000	3.4000	-27.195%	6	4	-98.824%
2025-04-09	4.6700	4.6700	4.6700	4.6700	+33.429%	1	3	-99.143%
2025-04-08	3.5000	3.5000	3.5000	3.5000	-12.500%	1	2	-98.857%
2025-04-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-99.000%