Dark

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

EOD

Jul 31, 2026

0.1600+14.286%(+0.0200)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.2500	0.1300	0.1600	+14.286%	253	815	0.000%
2026-07-30	0.2000	0.2000	0.1400	0.1400	-61.111%	4	668	+14.286%
2026-07-29	0.3700	0.3800	0.3600	0.3600	+28.571%	22	668	-55.556%
2026-07-28	0.3700	0.3700	0.2000	0.2800	+27.273%	43	690	-42.857%
2026-07-27	0.2200	0.2400	0.2200	0.2200	-40.541%	31	689	-27.273%
2026-07-24	0.3700	0.3700	0.3200	0.3700	+19.355%	52	689	-56.757%
2026-07-23	0.3100	0.3200	0.3100	0.3100	-13.889%	21	668	-48.387%
2026-07-22	0.3800	0.3800	0.3600	0.3600	0.000%	170	673	-55.556%
2026-07-21	0.3300	0.3600	0.3300	0.3600	+28.571%	21	736	-55.556%
2026-07-16	0.4700	0.4700	0.2800	0.2800	-34.884%	34	733	-42.857%
2026-07-15	0.5300	0.5300	0.4000	0.4300	-14.000%	200	738	-62.791%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+28.205%	2	668	-68.000%
2026-07-07	0.4400	0.4800	0.3800	0.3900	-15.217%	50	668	-58.974%
2026-07-01	0.6300	0.6300	0.4600	0.4600	-54.000%	230	673	-65.217%
2026-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	506	-84.000%
2026-06-25	0.9000	1.0000	0.9000	1.0000	+38.889%	3	505	-84.000%
2026-06-17	0.7200	0.7200	0.7200	0.7200	+132.258%	1	504	-77.778%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-22.500%	1	504	-48.387%
2026-05-22	0.4200	0.4300	0.4000	0.4000	-13.043%	3	504	-60.000%
2026-05-08	0.4600	0.4600	0.4600	0.4600	+6.977%	1	505	-65.217%
2026-05-07	0.4300	0.4300	0.4300	0.4300	-15.686%	1	505	-62.791%
2026-04-27	0.5100	0.5100	0.5100	0.5100	+2.000%	1	505	-68.627%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-46.237%	1	505	-68.000%
2026-04-14	0.9700	0.9800	0.9300	0.9300	-13.889%	10	505	-82.796%
2026-04-13	1.1700	1.1700	1.0800	1.0800	-10.000%	20	512	-85.185%
2026-04-10	1.1600	1.2000	1.1600	1.2000	0.000%	8	492	-86.667%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-14.286%	36	492	-86.667%
2026-04-07	1.4500	1.4500	1.4000	1.4000	0.000%	26	477	-88.571%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-14.110%	1	476	-88.571%
2026-04-01	1.6300	1.6300	1.6300	1.6300	-6.322%	1	475	-90.184%
2026-03-31	1.7800	1.7800	1.7400	1.7400	-13.433%	9	475	-90.805%
2026-03-30	1.9600	2.0100	1.9600	2.0100	-7.798%	5	466	-92.040%
2026-03-27	2.2100	2.2100	2.0900	2.1800	+12.371%	15	470	-92.661%
2026-03-26	1.8600	1.9400	1.8600	1.9400	+18.293%	2	469	-91.753%
2026-03-24	1.6400	1.6400	1.6400	1.6400	+11.565%	1	468	-90.244%
2026-03-20	1.4200	1.4700	1.3600	1.4700	+27.826%	9	468	-89.116%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-3.361%	1	463	-86.087%
2026-03-13	1.1900	1.1900	1.1900	1.1900	+6.250%	2	463	-86.555%
2026-03-06	1.0700	1.1200	1.0700	1.1200	+9.804%	2	463	-85.714%
2026-03-03	1.2200	1.2200	1.0200	1.0200	-15.000%	26	463	-84.314%
2026-02-27	1.2100	1.2100	1.2000	1.2000	+21.212%	2	489	-86.667%
2026-02-26	0.9900	0.9900	0.9900	0.9900	-18.852%	1	488	-83.838%
2026-02-24	1.2100	1.2200	1.2100	1.2200	-3.175%	11	488	-86.885%
2026-02-23	1.1200	1.2600	1.1200	1.2600	+26.000%	10	488	-87.302%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-9.910%	1	493	-84.000%
2026-02-19	1.1100	1.1100	1.1100	1.1100	-7.500%	3	493	-85.586%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+21.212%	1	493	-86.667%
2026-02-12	1.0000	1.0900	0.9900	0.9900	+4.211%	28	493	-83.838%
2026-02-11	0.9900	0.9900	0.9300	0.9500	+18.750%	7	470	-83.158%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+1.266%	1	467	-80.000%
2026-02-09	0.8100	0.8100	0.7900	0.7900	-21.782%	4	467	-79.747%
2026-02-06	1.0900	1.0900	1.0100	1.0100	-3.810%	6	463	-84.158%
2026-02-05	0.9900	1.0500	0.9900	1.0500	+31.250%	3	462	-84.762%
2026-02-03	0.7500	0.8000	0.7500	0.8000	+14.286%	3	462	-80.000%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+25.000%	5	462	-77.143%
2026-01-21	0.5500	0.5800	0.5500	0.5600	+9.804%	450	457	-71.429%
2026-01-16	0.5100	0.5100	0.5100	0.5100	+10.870%	2	214	-68.627%
2026-01-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	214	-65.217%
2025-11-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	213	-68.000%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	214	-70.909%
2025-10-28	0.4500	0.5500	0.4500	0.5200	-18.750%	6	213	-69.231%
2025-10-23	0.5900	0.6400	0.5900	0.6400	0.000%	4	212	-75.000%
2025-10-21	0.5800	0.6500	0.5600	0.6400	+3.226%	4	211	-75.000%
2025-09-18	0.6200	0.6200	0.6200	0.6200	-18.421%	1	212	-74.194%
2025-09-03	0.7500	0.7600	0.7500	0.7600	+11.765%	6	212	-78.947%
2025-08-04	0.6800	0.6800	0.6800	0.6800	+4.615%	4	212	-76.471%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-10.959%	3	212	-75.385%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-3.947%	1	212	-78.082%
2025-07-18	0.7700	0.7700	0.7600	0.7600	-8.434%	4	213	-78.947%
2025-07-16	0.8300	0.8300	0.8300	0.8300	-2.353%	2	210	-80.723%
2025-07-11	0.8500	0.8500	0.8500	0.8500	-30.328%	2	208	-81.176%
2025-06-26	1.2300	1.2900	1.2200	1.2200	-17.007%	4	206	-86.885%
2025-06-24	1.3900	1.4700	1.3900	1.4700	-3.922%	2	205	-89.116%
2025-06-23	1.6700	1.6800	1.5300	1.5300	+2.685%	8	204	-89.542%
2025-06-20	1.5500	1.5500	1.4900	1.4900	-8.589%	4	208	-89.262%
2025-06-16	1.5600	1.6300	1.5200	1.6300	-5.780%	3	208	-90.184%
2025-06-13	1.6100	1.7400	1.6100	1.7300	+6.135%	6	208	-90.751%
2025-06-11	1.5000	1.6300	1.5000	1.6300	-2.976%	4	208	-90.184%
2025-06-10	1.5900	1.6800	1.5900	1.6800	+3.067%	2	208	-90.476%
2025-06-09	1.7500	1.7500	1.6300	1.6300	+3.822%	2	207	-90.184%
2025-06-06	1.6700	1.6700	1.5700	1.5700	-11.798%	4	207	-89.809%
2025-06-04	1.6700	1.7800	1.6700	1.7800	+4.094%	2	207	-91.011%
2025-06-03	1.9200	1.9200	1.7100	1.7100	-8.556%	8	207	-90.643%
2025-06-02	1.9700	1.9700	1.8700	1.8700	-2.094%	2	207	-91.444%
2025-05-30	1.9400	1.9400	1.8000	1.9100	+3.804%	16	207	-91.623%
2025-05-29	1.7900	1.9500	1.7900	1.8400	-0.541%	6	207	-91.304%
2025-05-28	1.9200	1.9800	1.8500	1.8500	+3.933%	4	206	-91.351%
2025-05-27	1.9100	1.9100	1.7500	1.7800	-0.559%	4	206	-91.011%
2025-05-16	1.8000	1.8000	1.7300	1.7900	-5.789%	6	206	-91.061%
2025-05-13	1.8300	1.9000	1.7900	1.9000	-8.654%	4	206	-91.579%
2025-05-08	2.0800	2.0800	2.0800	2.0800	-13.333%	1	206	-92.308%
2025-05-07	2.3100	2.4000	2.3100	2.4000	+0.840%	2	206	-93.333%
2025-05-06	2.4000	2.4000	2.2600	2.3800	+1.277%	7	206	-93.277%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-24.194%	1	205	-93.191%
2025-04-30	3.1900	3.1900	3.1000	3.1000	+8.014%	6	205	-94.839%
2025-04-29	2.8700	2.8700	2.8700	2.8700	-30.843%	1	207	-94.425%
2025-04-22	4.3400	4.3400	4.1500	4.1500	-12.998%	9	206	-96.145%
2025-04-21	4.7000	4.9000	4.6500	4.7700	-4.024%	111	206	-96.646%
2025-04-09	4.9800	4.9800	4.9700	4.9700	+25.823%	55	183	-96.781%
2025-04-04	3.9500	3.9500	3.9500	3.9500	+29.508%	2	238	-95.949%
2025-04-03	3.0200	3.0500	2.9700	3.0500	+21.514%	18	238	-94.754%
2025-04-02	2.5100	2.5100	2.5100	2.5100	-0.397%	1	253	-93.625%
2025-04-01	2.7000	2.7000	2.5100	2.5200	-16.000%	3	253	-93.651%
2025-03-31	2.9600	3.0000	2.9400	3.0000	+22.449%	10	255	-94.667%
2025-03-28	2.4500	2.4500	2.4500	2.4500	+27.604%	2	262	-93.469%
2025-03-25	1.9400	1.9400	1.9200	1.9200	-8.571%	2	262	-91.667%
2025-03-24	2.1000	2.1000	2.1000	2.1000	-9.483%	5	263	-92.381%
2025-03-21	2.3200	2.3200	2.3200	2.3200	+4.036%	170	268	-93.103%
2025-03-20	2.2300	2.2300	2.2300	2.2300	0.000%	82	188	-92.825%
2025-03-19	2.2300	2.2300	2.2300	2.2300	-9.717%	25	106	-92.825%
2025-03-14	2.4700	2.4700	2.4700	2.4700	-12.721%	2	81	-93.522%
2025-03-13	2.7900	2.8300	2.7500	2.8300	-6.291%	3	80	-94.346%
2025-03-11	2.9100	3.0200	2.8600	3.0200	+0.667%	104	80	-94.702%
2025-03-10	2.8300	3.0000	2.8300	3.0000	+15.385%	3	33	-94.667%
2025-03-07	2.4900	2.6000	2.4900	2.6000	+12.554%	54	30	-93.846%
2025-03-06	2.3500	2.3600	2.3100	2.3100	0.000%	3	3	-93.074%