Dark

MSFT20270115P200
MSFT Jan 15 2027 200.00 Put (MSFT270115P00200000)
option OPRA

EOD

Aug 3, 2026

0.1300+30.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.1500	0.1000	0.1300	+30.000%	11	1,915	0.000%
2026-07-31	0.1200	0.1800	0.0600	0.1000	-37.500%	132	1,920	+30.000%
2026-07-30	0.3200	0.3200	0.1600	0.1600	-52.941%	7	1,920	-18.750%
2026-07-27	0.3300	0.3600	0.3300	0.3400	-10.526%	42	1,922	-61.765%
2026-07-24	0.3600	0.3800	0.3600	0.3800	-17.391%	31	1,938	-65.789%
2026-07-23	0.4900	0.4900	0.4600	0.4600	+24.324%	21	1,907	-71.739%
2026-07-21	0.3400	0.3700	0.3400	0.3700	-9.756%	21	1,925	-64.865%
2026-07-16	0.4500	0.4500	0.4100	0.4100	-6.818%	30	1,904	-68.293%
2026-07-15	0.4100	0.4600	0.4100	0.4400	-2.222%	30	1,925	-70.455%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1,897	-71.111%
2026-07-10	0.7100	0.7100	0.6000	0.6000	-4.762%	5	1,897	-78.333%
2026-07-09	0.6300	0.6300	0.6300	0.6300	+28.571%	1	1,898	-79.365%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-9.259%	1	1,897	-73.469%
2026-07-07	0.4900	0.5700	0.4900	0.5400	-19.403%	51	1,898	-75.926%
2026-07-06	0.5100	0.6700	0.5100	0.6700	+13.559%	4	1,898	-80.597%
2026-07-01	0.6500	0.6500	0.5900	0.5900	-23.377%	4	1,898	-77.966%
2026-06-30	0.7700	0.7700	0.7700	0.7700	-11.494%	2	1,898	-83.117%
2026-06-29	0.7400	0.8700	0.7400	0.8700	+8.750%	27	1,900	-85.057%
2026-06-26	0.9800	0.9800	0.8000	0.8000	-25.234%	57	1,900	-83.750%
2026-06-25	0.9200	1.1200	0.8900	1.0700	+46.575%	14	1,849	-87.850%
2026-06-24	0.7300	0.7300	0.7300	0.7300	+5.797%	8	1,844	-82.192%
2026-06-23	0.9500	0.9500	0.6900	0.6900	+9.524%	2	1,852	-81.159%
2026-06-18	0.6000	0.6400	0.6000	0.6300	+46.512%	104	1,762	-79.365%
2026-06-15	0.4700	0.4700	0.4300	0.4300	-28.333%	2	1,762	-69.767%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,761	-78.333%
2026-06-11	0.6500	0.6500	0.6500	0.6500	+364.286%	5	1,760	-80.000%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-65.000%	2	1,760	-7.143%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,762	-67.500%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,760	-62.857%
2026-05-28	0.4200	0.4500	0.4200	0.4500	+4.651%	50	1,760	-71.111%
2026-05-19	0.4300	0.4300	0.4300	0.4300	-10.417%	1	1,810	-69.767%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-4.000%	4	1,810	-72.917%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,810	-74.000%
2026-05-13	0.5800	0.5800	0.5800	0.5800	+7.407%	10	1,809	-77.586%
2026-05-12	0.5300	0.5400	0.5300	0.5400	-22.857%	40	1,809	-75.926%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+34.615%	1	1,809	-81.429%
2026-05-06	0.5300	0.5300	0.5200	0.5200	0.000%	60	1,810	-75.000%
2026-05-05	0.5200	0.5200	0.4700	0.5200	0.000%	31	1,750	-75.000%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-5.455%	2	1,747	-75.000%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-3.509%	4	1,745	-76.364%
2026-04-30	0.6200	0.6200	0.5700	0.5700	-12.308%	12	1,745	-77.193%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,740	-80.000%
2026-04-24	0.6000	0.6500	0.6000	0.6400	-3.030%	18	1,739	-79.688%
2026-04-23	0.5900	0.6600	0.5900	0.6600	+32.000%	11	1,757	-80.303%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,746	-74.000%
2026-04-21	0.5400	0.5400	0.5300	0.5300	-7.018%	10	1,756	-75.472%
2026-04-20	0.5700	0.5700	0.5700	0.5700	0.000%	16	1,756	-77.193%
2026-04-17	0.6100	0.6100	0.5700	0.5700	-16.176%	12	1,785	-77.193%
2026-04-16	0.7500	0.7500	0.6800	0.6800	-12.821%	3	1,778	-80.882%
2026-04-15	0.8100	0.8300	0.7800	0.7800	-25.714%	7	1,778	-83.333%
2026-04-14	1.0800	1.1200	1.0500	1.0500	-16.667%	7	1,780	-87.619%
2026-04-13	1.2400	1.3500	1.2400	1.2600	-10.000%	22	1,780	-89.683%
2026-04-10	1.3200	1.4000	1.3200	1.4000	+5.263%	4	1,773	-90.714%
2026-04-09	1.4300	1.4300	1.2900	1.3300	+1.527%	127	1,775	-90.226%
2026-04-08	1.3200	1.3200	1.3100	1.3100	-17.089%	11	1,723	-90.076%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-4.819%	1	1,729	-91.772%
2026-04-02	1.8800	1.8800	1.6200	1.6600	-7.778%	17	1,723	-92.169%
2026-04-01	1.8500	1.8500	1.7000	1.8000	-4.762%	9	1,723	-92.778%
2026-03-31	2.2600	2.3600	1.8900	1.8900	-25.296%	49	1,716	-93.122%
2026-03-30	2.3200	2.5300	2.2200	2.5300	+0.397%	23	1,690	-94.862%
2026-03-27	2.5000	2.5600	2.3200	2.5200	+13.514%	45	1,675	-94.841%
2026-03-26	1.8000	2.2200	1.8000	2.2200	+18.717%	8	1,657	-94.144%
2026-03-25	1.7600	1.8800	1.7500	1.8700	+1.081%	29	1,649	-93.048%
2026-03-24	1.7700	1.8500	1.7700	1.8500	+20.130%	91	1,643	-92.973%
2026-03-23	1.5900	1.5900	1.4400	1.5400	-14.444%	10	1,635	-91.558%
2026-03-20	1.5800	1.8000	1.5800	1.8000	+56.522%	3	1,637	-92.778%
2026-03-17	1.1700	1.1700	1.1500	1.1500	-12.214%	17	1,639	-88.696%
2026-03-16	1.3200	1.3200	1.3100	1.3100	+7.377%	2	1,639	-90.076%
2026-03-12	1.2500	1.2500	1.2200	1.2200	-3.175%	2	1,637	-89.344%
2026-03-11	1.1800	1.2600	1.1800	1.2600	-5.263%	12	1,637	-89.683%
2026-03-09	1.3200	1.3300	1.3200	1.3300	+6.400%	9	1,636	-90.226%
2026-03-06	1.2200	1.2500	1.2200	1.2500	+9.649%	7	1,666	-89.600%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+4.587%	6	1,667	-88.596%
2026-03-04	1.1500	1.1500	1.0900	1.0900	-7.627%	22	1,661	-88.073%
2026-03-03	1.3400	1.3400	1.1800	1.1800	-11.940%	85	1,659	-88.983%
2026-03-02	1.3400	1.3400	1.3400	1.3400	+0.752%	5	1,689	-90.299%
2026-02-27	1.3300	1.3300	1.3300	1.3300	+16.667%	11	1,689	-90.226%
2026-02-25	1.1400	1.1400	1.1400	1.1400	-14.925%	1	1,685	-88.596%
2026-02-24	1.5000	1.5000	1.3400	1.3400	-3.597%	8	1,685	-90.299%
2026-02-23	1.2900	1.4200	1.2900	1.3900	+26.364%	4	1,685	-90.647%
2026-02-20	1.2000	1.2300	1.1000	1.1000	-10.569%	21	1,681	-88.182%
2026-02-19	1.2000	1.2300	1.1600	1.2300	+4.237%	27	1,674	-89.431%
2026-02-18	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,664	-88.983%
2026-02-17	1.2800	1.2800	1.2700	1.2700	+1.600%	3	1,664	-89.764%
2026-02-13	1.2400	1.2500	1.2200	1.2500	+5.932%	14	1,653	-89.600%
2026-02-12	1.1100	1.1800	1.1100	1.1800	+6.306%	2	1,653	-88.983%
2026-02-11	1.0100	1.1100	1.0100	1.1100	+15.625%	11	1,653	-88.288%
2026-02-10	0.8700	0.9600	0.8700	0.9600	+6.667%	26	1,663	-86.458%
2026-02-09	1.0200	1.0500	0.9000	0.9000	-24.370%	5	1,652	-85.556%
2026-02-06	1.1800	1.2400	1.1800	1.1900	+13.333%	63	1,652	-89.076%
2026-02-05	1.1000	1.1000	1.0500	1.0500	+20.690%	5	1,604	-87.619%
2026-02-04	0.8700	0.8700	0.8700	0.8700	-8.421%	3	1,606	-85.057%
2026-02-03	0.8100	0.9600	0.8100	0.9500	+25.000%	35	1,606	-86.316%
2026-02-02	0.7100	0.7600	0.7100	0.7600	+2.703%	13	1,588	-82.895%
2026-01-30	0.7100	0.7400	0.6500	0.7400	-2.632%	14	1,575	-82.432%
2026-01-29	0.7300	0.8400	0.7300	0.7600	+100.000%	145	1,584	-82.895%
2026-01-27	0.4500	0.4500	0.3800	0.3800	-15.556%	2	1,492	-65.789%
2026-01-23	0.4800	0.4800	0.4500	0.4500	-26.230%	1,237	1,490	-71.111%
2026-01-21	0.6100	0.6100	0.6100	0.6100	+10.909%	10	262	-78.689%
2026-01-20	0.5900	0.5900	0.5500	0.5500	+5.769%	8	267	-76.364%
2026-01-16	0.5900	0.5900	0.5200	0.5200	-10.345%	7	260	-75.000%
2026-01-15	0.5400	0.5800	0.5400	0.5800	+9.434%	47	260	-77.586%
2026-01-13	0.5100	0.5300	0.5100	0.5300	+17.778%	5	230	-75.472%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-25.000%	1	227	-71.111%
2026-01-02	0.6000	0.6000	0.6000	0.6000	+17.647%	1	226	-78.333%
2025-12-31	0.5100	0.5100	0.5100	0.5100	0.000%	1	225	-74.510%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-13.559%	1	225	-74.510%
2025-12-24	0.5900	0.5900	0.5900	0.5900	+5.357%	2	223	-77.966%
2025-12-22	0.5600	0.5600	0.5600	0.5600	-6.667%	10	223	-76.786%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-15.493%	1	213	-78.333%
2025-12-12	0.7100	0.7100	0.7100	0.7100	-4.054%	8	213	-81.690%
2025-12-10	0.7400	0.7400	0.7400	0.7400	+12.121%	2	219	-82.432%
2025-12-09	0.6600	0.6600	0.6600	0.6600	-2.941%	8	219	-80.303%
2025-12-03	0.6800	0.6800	0.6800	0.6800	+1.493%	1	219	-80.882%
2025-12-02	0.6700	0.6700	0.6700	0.6700	-26.374%	1	218	-80.597%
2025-11-24	0.9100	0.9100	0.9100	0.9100	0.000%	1	219	-85.714%
2025-11-19	0.9100	0.9100	0.9100	0.9100	+2.247%	1	219	-85.714%
2025-11-18	0.8700	0.8900	0.8700	0.8900	+30.882%	21	219	-85.393%
2025-11-14	0.6800	0.6800	0.6800	0.6800	+17.241%	1	218	-80.882%
2025-11-05	0.5200	0.5800	0.5200	0.5800	+1.754%	4	217	-77.586%
2025-10-28	0.5200	0.5900	0.5200	0.5700	-3.390%	4	217	-77.193%
2025-10-27	0.5500	0.5900	0.5500	0.5900	-1.667%	8	219	-77.966%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-16.667%	2	219	-78.333%
2025-10-23	0.6600	0.7200	0.6600	0.7200	0.000%	4	219	-81.944%
2025-10-21	0.6600	0.7200	0.6600	0.7200	-17.241%	2	219	-81.944%
2025-10-16	0.8700	0.8700	0.8700	0.8700	+8.750%	1	220	-85.057%
2025-10-14	0.7400	0.8000	0.7400	0.8000	+8.108%	6	219	-83.750%
2025-10-09	0.6500	0.7400	0.6500	0.7400	+17.460%	2	216	-82.432%
2025-10-06	0.6000	0.6800	0.6000	0.6300	-3.077%	25	215	-79.365%
2025-10-02	0.6500	0.6500	0.6500	0.6500	-22.619%	2	210	-80.000%
2025-09-08	0.8300	0.8400	0.8300	0.8400	+23.529%	10	210	-84.524%
2025-08-28	0.7500	0.7500	0.6800	0.6800	-15.000%	2	200	-80.882%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+3.896%	1	200	-83.750%
2025-08-18	0.7100	0.7700	0.7100	0.7700	+13.235%	2	200	-83.117%
2025-08-15	0.6800	0.6800	0.6800	0.6800	+4.615%	3	200	-80.882%
2025-08-13	0.6500	0.6500	0.6500	0.6500	-7.143%	1	197	-80.000%
2025-08-11	0.7000	0.7000	0.7000	0.7000	-4.110%	1	197	-81.429%
2025-08-05	0.7300	0.7300	0.7300	0.7300	+7.353%	3	196	-82.192%
2025-08-04	0.7800	0.7800	0.6800	0.6800	-16.049%	2	193	-80.882%
2025-08-01	0.6600	0.8100	0.6600	0.8100	+2.532%	4	194	-83.951%
2025-07-24	0.8400	0.8400	0.7800	0.7900	-11.236%	4	191	-83.544%
2025-07-22	0.8300	0.8900	0.8300	0.8900	+5.952%	2	192	-85.393%
2025-07-21	0.8000	0.8500	0.8000	0.8400	+1.205%	3	193	-84.524%
2025-07-18	0.8300	0.8300	0.8300	0.8300	-7.778%	100	193	-84.337%
2025-07-17	0.9000	0.9000	0.9000	0.9000	-1.099%	20	113	-85.556%
2025-07-11	0.9100	0.9100	0.9100	0.9100	-11.650%	1	113	-85.714%
2025-07-10	1.0300	1.0300	1.0300	1.0300	-8.850%	2	113	-87.379%
2025-07-07	1.1300	1.1300	1.1300	1.1300	+5.607%	3	111	-88.496%
2025-07-03	1.0700	1.0700	1.0700	1.0700	-17.054%	2	112	-87.850%
2025-06-30	1.2900	1.2900	1.2900	1.2900	-28.333%	1	112	-89.922%
2025-06-20	1.5900	1.8000	1.5900	1.8000	+7.143%	4	113	-92.778%
2025-06-16	1.8300	1.8300	1.6800	1.6800	-6.667%	3	113	-92.262%
2025-06-13	1.8000	1.8000	1.8000	1.8000	+2.857%	2	113	-92.778%
2025-06-10	1.8900	1.8900	1.7500	1.7500	0.000%	2	112	-92.571%
2025-06-09	1.9200	1.9200	1.7500	1.7500	-2.235%	5	112	-92.571%
2025-06-06	1.6800	1.7900	1.6800	1.7900	+1.705%	4	113	-92.737%
2025-06-05	1.7600	1.7600	1.7600	1.7600	-3.297%	1	113	-92.614%
2025-06-04	1.9400	1.9400	1.8200	1.8200	-7.614%	2	112	-92.857%
2025-06-03	2.0800	2.0800	1.8500	1.9700	-7.944%	8	112	-93.401%
2025-06-02	2.0400	2.1400	2.0400	2.1400	+5.941%	2	111	-93.925%
2025-05-30	1.9900	2.1300	1.9700	2.0200	-1.942%	28	111	-93.564%
2025-05-29	2.1300	2.1300	1.9900	2.0600	+1.980%	14	107	-93.689%
2025-05-28	2.0400	2.1600	2.0100	2.0200	-0.493%	19	101	-93.564%
2025-05-27	2.0700	2.0700	1.9100	2.0300	-2.404%	10	91	-93.596%
2025-05-22	2.0100	2.1300	1.9900	2.0800	-1.887%	26	90	-93.750%
2025-05-21	2.0400	2.1200	1.9500	2.1200	+8.163%	26	85	-93.868%
2025-05-20	1.9200	1.9600	1.8900	1.9600	-0.508%	5	85	-93.367%
2025-05-15	2.0800	2.0800	1.8900	1.9700	-2.956%	44	85	-93.401%
2025-05-13	2.1400	2.1400	1.9400	2.0300	-13.983%	14	45	-93.596%
2025-05-08	2.4100	2.4100	2.3600	2.3600	-9.924%	2	41	-94.492%
2025-05-07	2.5400	2.6200	2.5400	2.6200	+0.769%	2	41	-95.038%
2025-05-06	2.4800	2.6000	2.4800	2.6000	+1.563%	11	41	-95.000%
2025-05-01	2.3000	2.6100	2.3000	2.5600	-20.000%	13	41	-94.922%
2025-04-29	3.2900	3.2900	3.2000	3.2000	0.000%	2	41	-95.938%
2025-04-25	3.2700	3.2700	3.2000	3.2000	-17.949%	8	41	-95.938%
2025-04-23	3.8700	3.9000	3.8000	3.9000	-16.129%	3	41	-96.667%
2025-04-22	4.7400	4.7400	4.6500	4.6500	-11.429%	2	41	-97.204%
2025-04-21	5.3400	5.3400	5.2500	5.2500	-7.080%	2	41	-97.524%
2025-04-08	5.6500	5.6500	5.6500	5.6500	+29.587%	1	41	-97.699%
2025-04-04	4.5000	4.5000	4.0900	4.3600	+32.121%	14	40	-97.018%
2025-03-31	3.0500	3.3200	3.0500	3.3000	+26.923%	10	36	-96.061%
2025-03-28	2.6000	2.6000	2.6000	2.6000	+6.122%	2	28	-95.000%
2025-03-26	2.2100	2.4500	2.2100	2.4500	+12.903%	21	27	-94.694%
2025-03-25	2.1700	2.1700	2.1700	2.1700	-12.500%	25	14	-94.009%
2025-03-19	2.4800	2.4800	2.4800	2.4800	-10.791%	25	32	-94.758%
2025-03-18	2.7700	2.8100	2.7500	2.7800	+6.513%	13	14	-95.324%
2025-03-17	2.6700	2.6800	2.6100	2.6100	-19.692%	7	14	-95.019%
2025-03-11	3.3000	3.3000	3.2000	3.2500	+4.502%	3	7	-96.000%
2025-03-10	3.1100	3.1100	3.1100	3.1100	+17.358%	1	4	-95.820%
2025-03-06	2.6000	2.6800	2.6000	2.6500	0.000%	3	3	-95.094%