Dark

MSFT20270115P195
MSFT Jan 15 2027 195.00 Put (MSFT270115P00195000)
option OPRA

EOD

Sep 29, 2026

0.0400-20.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.1000	0.0300	0.0400	-20.000%	20	792	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	-37.500%	1	791	-20.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	0.000%	2	792	-50.000%
2026-09-14	0.0600	0.0800	0.0600	0.0800	+14.286%	2	794	-50.000%
2026-09-11	0.0700	0.0700	0.0700	0.0700	+40.000%	2	794	-42.857%
2026-09-10	0.0700	0.0700	0.0500	0.0500	-28.571%	2	794	-20.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+16.667%	4	794	-42.857%
2026-09-04	0.0500	0.0600	0.0500	0.0600	-14.286%	9	797	-33.333%
2026-09-02	0.0700	0.0800	0.0600	0.0700	0.000%	13	797	-42.857%
2026-09-01	0.0700	0.0900	0.0700	0.0700	-30.000%	9	801	-42.857%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	795	-60.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+42.857%	1	795	-60.000%
2026-08-17	0.0800	0.0800	0.0700	0.0700	0.000%	3	795	-42.857%
2026-08-14	0.0800	0.0800	0.0700	0.0700	-50.000%	19	797	-42.857%
2026-08-13	0.1400	0.1400	0.1400	0.1400	+40.000%	1	815	-71.429%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-56.522%	2	814	-60.000%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-8.000%	1	814	-82.609%
2026-08-07	0.2500	0.2500	0.2500	0.2500	+66.667%	1	813	-84.000%
2026-08-06	0.2000	0.2000	0.1500	0.1500	+15.385%	2	812	-73.333%
2026-08-05	0.1600	0.1600	0.1300	0.1300	-48.000%	13	813	-69.231%
2026-08-04	0.1000	0.2500	0.1000	0.2500	+56.250%	8	813	-84.000%
2026-07-31	0.2500	0.2500	0.1300	0.1600	+14.286%	253	815	-75.000%
2026-07-30	0.2000	0.2000	0.1400	0.1400	-61.111%	4	668	-71.429%
2026-07-29	0.3700	0.3800	0.3600	0.3600	+28.571%	22	668	-88.889%
2026-07-28	0.3700	0.3700	0.2000	0.2800	+27.273%	43	690	-85.714%
2026-07-27	0.2200	0.2400	0.2200	0.2200	-40.541%	31	689	-81.818%
2026-07-24	0.3700	0.3700	0.3200	0.3700	+19.355%	52	689	-89.189%
2026-07-23	0.3100	0.3200	0.3100	0.3100	-13.889%	21	668	-87.097%
2026-07-22	0.3800	0.3800	0.3600	0.3600	0.000%	170	673	-88.889%
2026-07-21	0.3300	0.3600	0.3300	0.3600	+28.571%	21	736	-88.889%
2026-07-16	0.4700	0.4700	0.2800	0.2800	-34.884%	34	733	-85.714%
2026-07-15	0.5300	0.5300	0.4000	0.4300	-14.000%	200	738	-90.698%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+28.205%	2	668	-92.000%
2026-07-07	0.4400	0.4800	0.3800	0.3900	-15.217%	50	668	-89.744%
2026-07-01	0.6300	0.6300	0.4600	0.4600	-54.000%	230	673	-91.304%
2026-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	506	-96.000%
2026-06-25	0.9000	1.0000	0.9000	1.0000	+38.889%	3	505	-96.000%
2026-06-17	0.7200	0.7200	0.7200	0.7200	+132.258%	1	504	-94.444%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-22.500%	1	504	-87.097%
2026-05-22	0.4200	0.4300	0.4000	0.4000	-13.043%	3	504	-90.000%
2026-05-08	0.4600	0.4600	0.4600	0.4600	+6.977%	1	505	-91.304%
2026-05-07	0.4300	0.4300	0.4300	0.4300	-15.686%	1	505	-90.698%
2026-04-27	0.5100	0.5100	0.5100	0.5100	+2.000%	1	505	-92.157%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-46.237%	1	505	-92.000%
2026-04-14	0.9700	0.9800	0.9300	0.9300	-13.889%	10	505	-95.699%
2026-04-13	1.1700	1.1700	1.0800	1.0800	-10.000%	20	512	-96.296%
2026-04-10	1.1600	1.2000	1.1600	1.2000	0.000%	8	492	-96.667%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-14.286%	36	492	-96.667%
2026-04-07	1.4500	1.4500	1.4000	1.4000	0.000%	26	477	-97.143%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-14.110%	1	476	-97.143%
2026-04-01	1.6300	1.6300	1.6300	1.6300	-6.322%	1	475	-97.546%
2026-03-31	1.7800	1.7800	1.7400	1.7400	-13.433%	9	475	-97.701%
2026-03-30	1.9600	2.0100	1.9600	2.0100	-7.798%	5	466	-98.010%
2026-03-27	2.2100	2.2100	2.0900	2.1800	+12.371%	15	470	-98.165%
2026-03-26	1.8600	1.9400	1.8600	1.9400	+18.293%	2	469	-97.938%
2026-03-24	1.6400	1.6400	1.6400	1.6400	+11.565%	1	468	-97.561%
2026-03-20	1.4200	1.4700	1.3600	1.4700	+27.826%	9	468	-97.279%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-3.361%	1	463	-96.522%
2026-03-13	1.1900	1.1900	1.1900	1.1900	+6.250%	2	463	-96.639%
2026-03-06	1.0700	1.1200	1.0700	1.1200	+9.804%	2	463	-96.429%
2026-03-03	1.2200	1.2200	1.0200	1.0200	-15.000%	26	463	-96.078%
2026-02-27	1.2100	1.2100	1.2000	1.2000	+21.212%	2	489	-96.667%
2026-02-26	0.9900	0.9900	0.9900	0.9900	-18.852%	1	488	-95.960%
2026-02-24	1.2100	1.2200	1.2100	1.2200	-3.175%	11	488	-96.721%
2026-02-23	1.1200	1.2600	1.1200	1.2600	+26.000%	10	488	-96.825%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-9.910%	1	493	-96.000%
2026-02-19	1.1100	1.1100	1.1100	1.1100	-7.500%	3	493	-96.396%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+21.212%	1	493	-96.667%
2026-02-12	1.0000	1.0900	0.9900	0.9900	+4.211%	28	493	-95.960%
2026-02-11	0.9900	0.9900	0.9300	0.9500	+18.750%	7	470	-95.789%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+1.266%	1	467	-95.000%
2026-02-09	0.8100	0.8100	0.7900	0.7900	-21.782%	4	467	-94.937%
2026-02-06	1.0900	1.0900	1.0100	1.0100	-3.810%	6	463	-96.040%
2026-02-05	0.9900	1.0500	0.9900	1.0500	+31.250%	3	462	-96.190%
2026-02-03	0.7500	0.8000	0.7500	0.8000	+14.286%	3	462	-95.000%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+25.000%	5	462	-94.286%
2026-01-21	0.5500	0.5800	0.5500	0.5600	+9.804%	450	457	-92.857%
2026-01-16	0.5100	0.5100	0.5100	0.5100	+10.870%	2	214	-92.157%
2026-01-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	214	-91.304%
2025-11-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	213	-92.000%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	214	-92.727%
2025-10-28	0.4500	0.5500	0.4500	0.5200	-18.750%	6	213	-92.308%
2025-10-23	0.5900	0.6400	0.5900	0.6400	0.000%	4	212	-93.750%
2025-10-21	0.5800	0.6500	0.5600	0.6400	+3.226%	4	211	-93.750%
2025-09-18	0.6200	0.6200	0.6200	0.6200	-18.421%	1	212	-93.548%
2025-09-03	0.7500	0.7600	0.7500	0.7600	+11.765%	6	212	-94.737%
2025-08-04	0.6800	0.6800	0.6800	0.6800	+4.615%	4	212	-94.118%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-10.959%	3	212	-93.846%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-3.947%	1	212	-94.521%
2025-07-18	0.7700	0.7700	0.7600	0.7600	-8.434%	4	213	-94.737%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-2.353%	2	210	-95.181%
2025-07-11	0.8500	0.8500	0.8500	0.8500	-30.328%	2	208	-95.294%
2025-06-26	1.2300	1.2900	1.2200	1.2200	-17.007%	4	206	-96.721%
2025-06-24	1.3900	1.4700	1.3900	1.4700	-3.922%	2	205	-97.279%
2025-06-23	1.6700	1.6800	1.5300	1.5300	+2.685%	8	204	-97.386%
2025-06-20	1.5500	1.5500	1.4900	1.4900	-8.589%	4	208	-97.315%
2025-06-16	1.5600	1.6300	1.5200	1.6300	-5.780%	3	208	-97.546%
2025-06-13	1.6100	1.7400	1.6100	1.7300	+6.135%	6	208	-97.688%
2025-06-11	1.5000	1.6300	1.5000	1.6300	-2.976%	4	208	-97.546%
2025-06-10	1.5900	1.6800	1.5900	1.6800	+3.067%	2	208	-97.619%
2025-06-09	1.7500	1.7500	1.6300	1.6300	+3.822%	2	207	-97.546%
2025-06-06	1.6700	1.6700	1.5700	1.5700	-11.798%	4	207	-97.452%
2025-06-04	1.6700	1.7800	1.6700	1.7800	+4.094%	2	207	-97.753%
2025-06-03	1.9200	1.9200	1.7100	1.7100	-8.556%	8	207	-97.661%
2025-06-02	1.9700	1.9700	1.8700	1.8700	-2.094%	2	207	-97.861%
2025-05-30	1.9400	1.9400	1.8000	1.9100	+3.804%	16	207	-97.906%
2025-05-29	1.7900	1.9500	1.7900	1.8400	-0.541%	6	207	-97.826%
2025-05-28	1.9200	1.9800	1.8500	1.8500	+3.933%	4	206	-97.838%
2025-05-27	1.9100	1.9100	1.7500	1.7800	-0.559%	4	206	-97.753%
2025-05-16	1.8000	1.8000	1.7300	1.7900	-5.789%	6	206	-97.765%
2025-05-13	1.8300	1.9000	1.7900	1.9000	-8.654%	4	206	-97.895%
2025-05-08	2.0800	2.0800	2.0800	2.0800	-13.333%	1	206	-98.077%
2025-05-07	2.3100	2.4000	2.3100	2.4000	+0.840%	2	206	-98.333%
2025-05-06	2.4000	2.4000	2.2600	2.3800	+1.277%	7	206	-98.319%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-24.194%	1	205	-98.298%
2025-04-30	3.1900	3.1900	3.1000	3.1000	+8.014%	6	205	-98.710%
2025-04-29	2.8700	2.8700	2.8700	2.8700	-30.843%	1	207	-98.606%
2025-04-22	4.3400	4.3400	4.1500	4.1500	-12.998%	9	206	-99.036%
2025-04-21	4.7000	4.9000	4.6500	4.7700	-4.024%	111	206	-99.161%
2025-04-09	4.9800	4.9800	4.9700	4.9700	+25.823%	55	183	-99.195%
2025-04-04	3.9500	3.9500	3.9500	3.9500	+29.508%	2	238	-98.987%
2025-04-03	3.0200	3.0500	2.9700	3.0500	+21.514%	18	238	-98.689%
2025-04-02	2.5100	2.5100	2.5100	2.5100	-0.397%	1	253	-98.406%
2025-04-01	2.7000	2.7000	2.5100	2.5200	-16.000%	3	253	-98.413%
2025-03-31	2.9600	3.0000	2.9400	3.0000	+22.449%	10	255	-98.667%
2025-03-28	2.4500	2.4500	2.4500	2.4500	+27.604%	2	262	-98.367%
2025-03-25	1.9400	1.9400	1.9200	1.9200	-8.571%	2	262	-97.917%
2025-03-24	2.1000	2.1000	2.1000	2.1000	-9.483%	5	263	-98.095%
2025-03-21	2.3200	2.3200	2.3200	2.3200	+4.036%	170	268	-98.276%
2025-03-20	2.2300	2.2300	2.2300	2.2300	0.000%	82	188	-98.206%
2025-03-19	2.2300	2.2300	2.2300	2.2300	-9.717%	25	106	-98.206%
2025-03-14	2.4700	2.4700	2.4700	2.4700	-12.721%	2	81	-98.381%
2025-03-13	2.7900	2.8300	2.7500	2.8300	-6.291%	3	80	-98.587%
2025-03-11	2.9100	3.0200	2.8600	3.0200	+0.667%	104	80	-98.675%
2025-03-10	2.8300	3.0000	2.8300	3.0000	+15.385%	3	33	-98.667%
2025-03-07	2.4900	2.6000	2.4900	2.6000	+12.554%	54	30	-98.462%
2025-03-06	2.3500	2.3600	2.3100	2.3100	0.000%	3	3	-98.268%