Dark

MSFT20270115P210
MSFT Jan 15 2027 210.00 Put (MSFT270115P00210000)
option OPRA

EOD

Aug 3, 2026

0.1500-21.053%(-0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1800	0.2500	0.1300	0.1500	-21.053%	29	725	0.000%
2026-07-31	0.1900	0.1900	0.1200	0.1900	-17.391%	23	742	-21.053%
2026-07-30	0.1900	0.2700	0.1900	0.2300	-42.500%	32	722	-34.783%
2026-07-28	0.4600	0.4600	0.4000	0.4000	+14.286%	2	723	-62.500%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-36.364%	2	723	-57.143%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-9.836%	2	723	-72.727%
2026-07-17	0.6500	0.6500	0.6100	0.6100	-4.688%	2	723	-75.410%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-1.538%	2	725	-76.563%
2026-07-15	0.7100	0.7100	0.6500	0.6500	0.000%	2	725	-76.923%
2026-07-13	0.7100	0.7100	0.6500	0.6500	-19.753%	6	726	-76.923%
2026-07-07	0.7700	0.8100	0.7700	0.8100	-2.410%	2	730	-81.481%
2026-07-06	0.8100	0.8300	0.8100	0.8300	-2.353%	5	732	-81.928%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-18.269%	1	732	-82.353%
2026-06-30	1.0300	1.0400	1.0300	1.0400	-25.714%	2	731	-85.577%
2026-06-25	1.1200	1.4000	1.1200	1.4000	+44.330%	2	729	-89.286%
2026-06-24	0.9600	0.9700	0.9600	0.9700	-1.020%	20	727	-84.536%
2026-06-22	0.8800	1.1100	0.8800	0.9800	+15.294%	18	737	-84.694%
2026-06-18	0.9100	0.9100	0.8500	0.8500	-2.299%	3	747	-82.353%
2026-06-17	0.7200	0.8700	0.7200	0.8700	+42.623%	27	747	-82.759%
2026-06-15	0.6900	0.6900	0.6100	0.6100	-28.235%	77	747	-75.410%
2026-06-12	0.8300	0.8500	0.8300	0.8500	+4.938%	21	747	-82.353%
2026-06-11	0.8000	0.8100	0.8000	0.8100	+2.532%	2	746	-81.481%
2026-06-10	0.7900	0.7900	0.7900	0.7900	+12.857%	16	746	-81.013%
2026-06-03	0.5400	0.7000	0.5400	0.7000	+55.556%	22	730	-78.571%
2026-06-01	0.4000	0.4500	0.4000	0.4500	-31.818%	9	726	-66.667%
2026-05-26	0.6400	0.6600	0.6400	0.6600	+4.762%	2	727	-77.273%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-10.000%	10	726	-76.190%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1	734	-78.571%
2026-05-07	0.6100	0.6500	0.6100	0.6500	-5.797%	4	734	-76.923%
2026-05-05	0.6400	0.7000	0.6300	0.6900	+6.154%	23	734	-78.261%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-7.143%	2	734	-76.923%
2026-05-01	0.6900	0.7000	0.6900	0.7000	-11.392%	26	733	-78.571%
2026-04-29	0.7900	0.7900	0.7900	0.7900	+2.597%	24	733	-81.013%
2026-04-28	0.7700	0.7700	0.7700	0.7700	+16.667%	1	757	-80.519%
2026-04-22	0.6600	0.6600	0.6600	0.6600	-8.333%	4	757	-77.273%
2026-04-21	0.7200	0.7200	0.7200	0.7200	-12.195%	2	757	-79.167%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-22.642%	1	759	-81.707%
2026-04-15	1.1700	1.1800	1.0600	1.0600	-25.874%	29	758	-85.849%
2026-04-14	1.4500	1.4500	1.4300	1.4300	-13.855%	21	735	-89.510%
2026-04-13	1.6800	1.7800	1.6300	1.6600	-8.287%	110	752	-90.964%
2026-04-10	1.6800	1.8700	1.6600	1.8100	+4.023%	145	771	-91.713%
2026-04-09	1.7900	1.7900	1.7400	1.7400	-3.333%	12	838	-91.379%
2026-04-08	1.7900	1.8000	1.7900	1.8000	-29.412%	20	830	-91.667%
2026-04-02	2.3500	2.5500	2.1500	2.5500	-8.602%	78	771	-94.118%
2026-03-31	2.8600	2.8600	2.7100	2.7900	-12.813%	28	771	-94.624%
2026-03-30	2.8500	3.3500	2.8100	3.2000	-1.538%	129	754	-95.313%
2026-03-27	3.1800	3.2500	2.9800	3.2500	+15.658%	151	641	-95.385%
2026-03-26	2.8100	2.8100	2.8100	2.8100	+16.598%	29	576	-94.662%
2026-03-25	2.4400	2.4400	2.4100	2.4100	+6.637%	104	565	-93.776%
2026-03-24	2.2600	2.4000	2.2600	2.2600	+9.179%	7	539	-93.363%
2026-03-23	2.0700	2.0700	2.0700	2.0700	+3.500%	1	537	-92.754%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+18.343%	1	538	-92.500%
2026-03-18	1.6900	1.6900	1.6900	1.6900	+6.962%	3	538	-91.124%
2026-03-11	1.5800	1.5800	1.5800	1.5800	+7.483%	35	541	-90.506%
2026-03-10	1.4700	1.4700	1.4700	1.4700	-18.333%	1	561	-89.796%
2026-03-09	1.8300	1.8300	1.8000	1.8000	+32.353%	2	561	-91.667%
2026-03-04	1.3600	1.3600	1.3600	1.3600	-13.376%	1	583	-88.971%
2026-03-03	1.5700	1.5700	1.5700	1.5700	-1.875%	1	583	-90.446%
2026-03-02	1.6500	1.6900	1.5900	1.6000	-8.571%	20	584	-90.625%
2026-02-27	1.7500	1.7500	1.7500	1.7500	+18.243%	1	567	-91.429%
2026-02-25	1.4900	1.5400	1.4800	1.4800	-18.681%	99	635	-89.865%
2026-02-24	1.9100	1.9100	1.7000	1.8200	-1.087%	57	635	-91.758%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+18.710%	2	634	-91.848%
2026-02-20	1.5500	1.5500	1.5500	1.5500	-5.488%	4	634	-90.323%
2026-02-19	1.5600	1.6400	1.5600	1.6400	+1.863%	20	633	-90.854%
2026-02-18	1.6100	1.6100	1.6100	1.6100	-3.012%	3	633	-90.683%
2026-02-17	1.7700	1.7700	1.6600	1.6600	+3.750%	13	636	-90.964%
2026-02-13	1.5800	1.6700	1.5500	1.6000	+1.911%	11	634	-90.625%
2026-02-12	1.5900	1.5900	1.5700	1.5700	+11.348%	21	634	-90.446%
2026-02-11	1.4100	1.4300	1.4100	1.4100	+22.609%	114	634	-89.362%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-4.167%	1	645	-86.957%
2026-02-09	1.1700	1.2000	1.1600	1.2000	-29.825%	10	644	-87.500%
2026-02-06	1.6300	1.7100	1.6300	1.7100	+5.556%	8	644	-91.228%
2026-02-05	1.3900	1.6200	1.3900	1.6200	+47.273%	52	646	-90.741%
2026-02-04	1.1100	1.1100	1.1000	1.1000	-7.563%	8	646	-86.364%
2026-02-03	1.0500	1.1900	1.0500	1.1900	+29.348%	117	642	-87.395%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-6.122%	1	575	-83.696%
2026-01-30	0.9600	1.0000	0.9600	0.9800	-2.000%	18	575	-84.694%
2026-01-29	0.8900	1.1200	0.8900	1.0000	+88.679%	46	571	-85.000%
2026-01-27	0.5300	0.5300	0.5300	0.5300	-20.896%	1	565	-71.698%
2026-01-21	0.6700	0.6700	0.6700	0.6700	-15.190%	1	566	-77.612%
2026-01-20	0.7900	0.7900	0.7900	0.7900	+3.947%	1	567	-81.013%
2026-01-16	0.7600	0.7600	0.7600	0.7600	-2.564%	1	566	-80.263%
2026-01-15	0.7800	0.7800	0.7800	0.7800	+13.043%	1	566	-80.769%
2026-01-14	0.7100	0.7100	0.6900	0.6900	+13.115%	2	565	-78.261%
2026-01-12	0.6100	0.6100	0.6100	0.6100	-4.688%	1	564	-75.410%
2026-01-08	0.6400	0.6400	0.6400	0.6400	-9.859%	2	564	-76.563%
2026-01-05	0.7100	0.7100	0.7100	0.7100	-40.833%	1	564	-78.873%
2025-11-21	1.2000	1.2000	1.2000	1.2000	+13.208%	3	564	-87.500%
2025-11-19	1.0300	1.0600	1.0300	1.0600	+12.766%	40	561	-85.849%
2025-11-07	0.9100	0.9400	0.8400	0.9400	+30.556%	74	566	-84.043%
2025-11-05	0.7900	0.7900	0.7200	0.7200	-4.000%	4	640	-79.167%
2025-11-04	0.7500	0.7900	0.6800	0.7500	+10.294%	28	640	-80.000%
2025-10-28	0.6200	0.6800	0.6200	0.6800	0.000%	2	639	-77.941%
2025-10-27	0.7300	0.7300	0.6700	0.6800	-11.688%	8	640	-77.941%
2025-10-23	0.7700	0.7700	0.7700	0.7700	-8.333%	1	640	-80.519%
2025-10-22	0.8400	0.8400	0.8400	0.8400	-1.176%	1	640	-82.143%
2025-10-21	0.8000	0.8700	0.8000	0.8500	-19.048%	6	640	-82.353%
2025-10-16	1.0500	1.0500	1.0500	1.0500	+7.143%	2	641	-85.714%
2025-10-14	1.1100	1.1100	0.9300	0.9800	-2.970%	7	641	-84.694%
2025-10-10	0.9600	1.0100	0.9100	1.0100	+13.483%	32	641	-85.149%
2025-10-09	0.8300	0.8900	0.8300	0.8900	+5.952%	2	641	-83.146%
2025-10-07	0.8400	0.8400	0.8400	0.8400	+13.514%	1	641	-82.143%
2025-10-06	0.7500	0.8300	0.6900	0.7400	-10.843%	62	641	-79.730%
2025-10-03	0.7400	0.8300	0.7400	0.8300	+1.220%	2	652	-81.928%
2025-10-02	0.8100	0.8200	0.8100	0.8200	-5.747%	9	651	-81.707%
2025-08-28	0.8400	0.8700	0.8400	0.8700	-7.447%	2	651	-82.759%
2025-08-27	0.9400	0.9400	0.9400	0.9400	-6.000%	1	651	-84.043%
2025-08-26	1.0000	1.0000	1.0000	1.0000	+6.383%	5	651	-85.000%
2025-08-18	0.9400	0.9400	0.9400	0.9400	+9.302%	2	651	-84.043%
2025-08-04	0.9400	0.9400	0.8600	0.8600	+14.667%	6	651	-82.558%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-25.743%	1	651	-80.000%
2025-07-29	0.9900	1.0100	0.9200	1.0100	+4.124%	12	651	-85.149%
2025-07-25	0.9700	0.9700	0.9700	0.9700	-3.960%	1	651	-84.536%
2025-07-24	0.9200	1.0100	0.9200	1.0100	-9.009%	2	651	-85.149%
2025-07-23	1.0700	1.1100	1.0700	1.1100	-1.770%	2	651	-86.486%
2025-07-21	1.1300	1.1300	1.1300	1.1300	+9.709%	10	651	-86.726%
2025-07-18	1.0500	1.0500	1.0300	1.0300	-9.649%	149	651	-85.437%
2025-07-14	1.1400	1.1400	1.1400	1.1400	-6.557%	3	651	-86.842%
2025-07-09	1.2200	1.2200	1.2200	1.2200	-12.857%	3	654	-87.705%
2025-07-03	1.4000	1.4000	1.4000	1.4000	-21.348%	4	654	-89.286%
2025-06-25	1.7800	1.7800	1.7800	1.7800	-10.101%	1	654	-91.573%
2025-06-20	1.9800	1.9800	1.9800	1.9800	-10.000%	20	654	-92.424%
2025-06-17	2.0900	2.2000	2.0900	2.2000	-2.655%	2	654	-93.182%
2025-06-13	2.2600	2.2600	2.2600	2.2600	+3.670%	2	654	-93.363%
2025-06-10	2.0700	2.1800	2.0700	2.1800	-1.802%	2	653	-93.119%
2025-06-09	2.1400	2.2200	2.1400	2.2200	+1.835%	2	653	-93.243%
2025-06-06	2.1500	2.1800	2.0100	2.1800	-3.965%	24	653	-93.119%
2025-06-04	2.1900	2.2700	2.1900	2.2700	-5.021%	2	663	-93.392%
2025-06-03	2.3200	2.3900	2.3000	2.3900	0.000%	6	663	-93.724%
2025-05-30	2.4100	2.5000	2.3500	2.3900	-2.449%	12	662	-93.724%
2025-05-29	2.5100	2.5300	2.3600	2.4500	-1.210%	26	662	-93.878%
2025-05-28	2.4300	2.5500	2.4000	2.4800	+1.639%	14	662	-93.952%
2025-05-27	2.3200	2.4600	2.2800	2.4400	-8.271%	24	662	-93.852%
2025-05-23	2.6700	2.6700	2.5200	2.6600	+11.765%	76	664	-94.361%
2025-05-21	2.4200	2.4200	2.3500	2.3800	+3.930%	12	664	-93.697%
2025-05-19	2.3700	2.3700	2.1800	2.2900	-2.137%	9	664	-93.450%
2025-05-16	2.2500	2.3400	2.2500	2.3400	-3.704%	4	668	-93.590%
2025-05-15	2.3800	2.4300	2.3200	2.4300	+0.413%	5	668	-93.827%
2025-05-13	2.5200	2.5200	2.3300	2.4200	-17.966%	10	669	-93.802%
2025-05-05	2.9500	2.9500	2.9500	2.9500	+3.509%	3	672	-94.915%
2025-05-01	2.8500	2.8500	2.8500	2.8500	-46.023%	1	675	-94.737%
2025-04-22	5.8000	5.8000	5.2800	5.2800	-14.146%	6	674	-97.159%
2025-04-21	6.0200	6.3900	6.0200	6.1500	+20.117%	5	675	-97.561%
2025-04-10	5.2000	5.2000	5.1200	5.1200	+24.878%	4	675	-97.070%
2025-04-09	7.1500	7.1500	4.1000	4.1000	-32.231%	26	675	-96.341%
2025-04-08	6.0500	6.0500	6.0500	6.0500	+7.651%	40	685	-97.521%
2025-04-07	6.6000	6.6000	5.6200	5.6200	+1.261%	37	645	-97.331%
2025-04-04	5.1200	5.5500	4.8200	5.5500	+31.206%	78	677	-97.297%
2025-04-03	4.0600	4.2300	4.0600	4.2300	+20.857%	20	679	-96.454%
2025-04-01	3.5500	3.5500	3.5000	3.5000	-12.281%	2	695	-95.714%
2025-03-31	4.0000	4.0000	3.9600	3.9900	+40.000%	9	694	-96.241%
2025-03-27	2.8600	2.8600	2.8500	2.8500	-0.697%	3	703	-94.737%
2025-03-26	2.7000	2.8700	2.7000	2.8700	+8.302%	2	700	-94.774%
2025-03-25	2.6400	2.6500	2.6400	2.6500	-7.018%	3	698	-94.340%
2025-03-24	2.8600	2.8600	2.8500	2.8500	-7.468%	2	696	-94.737%
2025-03-20	3.1400	3.1400	3.0800	3.0800	-2.839%	2	696	-95.130%
2025-03-19	3.1700	3.1700	3.1700	3.1700	-4.518%	1	696	-95.268%
2025-03-14	3.3800	3.3800	3.3000	3.3200	-14.212%	8	696	-95.482%
2025-03-13	3.7800	3.9100	3.7200	3.8700	+5.450%	8	695	-96.124%
2025-03-12	3.7100	3.8100	3.6700	3.6700	-5.897%	28	695	-95.913%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+11.429%	1	696	-96.154%
2025-03-07	3.3800	3.5000	3.3700	3.5000	+6.707%	10	695	-95.714%
2025-03-06	3.1700	3.3400	3.1700	3.2800	+7.541%	22	698	-95.427%
2025-03-05	3.2200	3.2700	3.0500	3.0500	-4.688%	23	713	-95.082%
2025-03-04	3.6200	3.6500	3.1500	3.2000	-4.478%	160	736	-95.313%
2025-03-03	2.8500	3.3500	2.8500	3.3500	+9.836%	44	844	-95.522%
2025-02-28	3.2000	3.2000	3.0500	3.0500	+17.761%	238	851	-95.082%
2025-02-26	2.5500	2.5900	2.5500	2.5900	-6.835%	2	968	-94.208%
2025-02-25	2.7700	2.8100	2.7700	2.7800	+6.923%	27	967	-94.604%
2025-02-24	2.4600	2.6000	2.4600	2.6000	+15.044%	42	992	-94.231%
2025-02-21	2.2300	2.2800	2.2300	2.2600	+6.604%	8	951	-93.363%
2025-02-20	2.1000	2.1600	2.1000	2.1200	-7.826%	12	952	-92.925%
2025-02-14	2.3000	2.3000	2.3000	2.3000	+3.604%	2	956	-93.478%
2025-02-13	2.2000	2.2200	2.2000	2.2200	-1.770%	10	956	-93.243%
2025-02-12	2.2600	2.2600	2.2600	2.2600	-2.165%	1	956	-93.363%
2025-02-07	2.3100	2.3100	2.3100	2.3100	-1.702%	20	956	-93.506%
2025-02-05	2.3500	2.3500	2.3500	2.3500	0.000%	12	946	-93.617%
2025-02-03	2.4500	2.4500	2.2300	2.3500	+6.335%	45	934	-93.617%
2025-01-30	2.2000	2.4000	2.1600	2.2100	+11.616%	222	906	-93.213%
2025-01-29	1.9800	1.9800	1.9800	1.9800	-11.211%	1	756	-92.424%
2025-01-27	2.2300	2.2300	2.2300	2.2300	+26.705%	9	756	-93.274%
2025-01-24	1.7800	1.7800	1.7600	1.7600	-2.222%	56	756	-91.477%
2025-01-23	1.8600	1.8600	1.7700	1.8000	-6.736%	219	728	-91.667%
2025-01-22	2.0000	2.0000	1.9300	1.9300	-22.800%	2	513	-92.228%
2025-01-16	2.5000	2.5000	2.5000	2.5000	+10.619%	3	513	-94.000%
2025-01-15	2.2600	2.2600	2.2600	2.2600	-9.600%	2	510	-93.363%
2025-01-14	2.3100	2.7500	2.2800	2.5000	-7.407%	66	511	-94.000%
2025-01-13	2.7000	2.7000	2.7000	2.7000	+3.846%	3	508	-94.444%
2025-01-10	1.7800	2.7000	0.9900	2.6000	+14.537%	174	505	-94.231%
2025-01-08	2.2700	2.2700	2.2700	2.2700	-12.692%	1	583	-93.392%
2025-01-07	2.5000	2.6000	2.1200	2.6000	+28.713%	8	583	-94.231%
2025-01-06	1.5400	2.4000	1.5400	2.0200	-23.774%	25	577	-92.574%
2025-01-02	2.5500	2.6500	2.5500	2.6500	+6.000%	30	586	-94.340%
2024-12-31	2.4000	2.5000	2.4000	2.5000	-1.961%	2	558	-94.000%
2024-12-27	2.6000	2.6500	2.4800	2.5500	-1.544%	122	558	-94.118%
2024-12-20	2.0200	2.7000	2.0200	2.5900	+3.600%	177	529	-94.208%
2024-12-19	2.4500	2.5000	2.4500	2.5000	+38.122%	5	524	-94.000%
2024-12-17	1.8300	2.3000	1.8100	1.8100	-21.304%	299	522	-91.713%
2024-12-16	2.3000	2.3000	2.3000	2.3000	+12.195%	2	325	-93.478%
2024-12-12	2.0200	2.2700	2.0200	2.0500	-5.530%	3	325	-92.683%
2024-12-11	2.1700	2.1700	2.1700	2.1700	-5.652%	1	323	-93.088%
2024-12-10	2.2000	2.4000	2.2000	2.3000	+4.545%	150	323	-93.478%
2024-12-05	2.2000	2.2000	2.2000	2.2000	-4.348%	1	322	-93.182%
2024-12-04	2.3200	2.3200	2.3000	2.3000	-8.000%	2	321	-93.478%
2024-12-02	2.4300	2.5000	2.4300	2.5000	+2.041%	3	319	-94.000%
2024-11-29	2.4500	2.4500	2.4500	2.4500	-5.769%	24	320	-93.878%
2024-11-27	2.5000	2.6000	2.5000	2.6000	-3.704%	2	306	-94.231%
2024-11-25	2.7000	2.7000	2.7000	2.7000	-6.250%	5	306	-94.444%
2024-11-19	3.0000	3.1100	2.8800	2.8800	+2.128%	6	302	-94.792%
2024-11-18	2.8200	2.8200	2.8200	2.8200	-1.399%	1	298	-94.681%
2024-11-15	3.0000	3.0000	2.8600	2.8600	+14.400%	6	297	-94.755%
2024-11-14	2.5000	2.5000	2.5000	2.5000	+5.042%	5	296	-94.000%
2024-11-13	2.3800	2.3800	2.3800	2.3800	-11.852%	1	301	-93.697%
2024-11-11	2.7100	2.7100	2.7000	2.7000	+5.882%	2	300	-94.444%
2024-11-07	2.8700	3.0600	2.4500	2.5500	-13.851%	558	299	-94.118%
2024-11-06	3.3200	3.3500	2.7600	2.9600	-8.359%	79	299	-94.932%
2024-11-05	3.8500	3.8500	3.2300	3.2300	-9.014%	3	290	-95.356%
2024-11-04	3.0000	3.8000	3.0000	3.5500	+14.148%	202	289	-95.775%
2024-11-01	3.3000	3.3500	3.0000	3.1100	-5.758%	34	111	-95.177%
2024-10-31	3.2500	3.5400	3.1000	3.3000	+10.368%	24	108	-95.455%
2024-10-29	3.0000	3.0000	2.9800	2.9900	-3.548%	3	84	-94.983%
2024-10-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	81	-95.161%
2024-10-23	3.2000	3.2000	3.2000	3.2000	+1.587%	1	80	-95.313%
2024-10-22	3.2500	3.2500	3.1500	3.1500	-10.000%	4	79	-95.238%
2024-10-21	3.4000	3.7000	3.4000	3.5000	+2.941%	7	83	-95.714%
2024-10-17	3.5100	3.5100	3.4000	3.4000	-8.108%	64	77	-95.588%
2024-10-16	3.7000	3.7000	3.7000	3.7000	+5.714%	1	13	-95.946%
2024-10-15	3.4500	3.5000	3.4000	3.5000	+0.287%	4	12	-95.714%
2024-10-14	3.4900	3.4900	3.4900	3.4900	+2.047%	2	12	-95.702%
2024-10-11	3.2000	3.4200	3.2000	3.4200	+35.714%	8	10	-95.614%
2024-10-10	2.5200	2.5200	2.5200	2.5200	-29.014%	2	6	-94.048%
2024-10-07	3.4000	3.5500	3.4000	3.5500	0.000%	4	4	-95.775%