Dark

MSFT20270115P220
MSFT Jan 15 2027 220.00 Put (MSFT270115P00220000)
option OPRA

EOD

Aug 3, 2026

0.3000+20.000%(+0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4300	0.4300	0.2000	0.3000	+20.000%	40	1,042	0.000%
2026-07-31	0.4500	0.4500	0.2500	0.2500	-10.714%	11	1,048	+20.000%
2026-07-30	0.3000	0.3000	0.1300	0.2800	-37.778%	51	1,049	+7.143%
2026-07-29	0.5200	0.5500	0.4500	0.4500	-23.729%	13	1,049	-33.333%
2026-07-28	0.5900	0.6500	0.5400	0.5900	0.000%	15	1,055	-49.153%
2026-07-27	0.5800	0.5900	0.5800	0.5900	-32.184%	2	1,067	-49.153%
2026-07-23	0.8700	0.8700	0.8700	0.8700	+12.987%	1	1,069	-65.517%
2026-07-21	0.9700	0.9700	0.7700	0.7700	+18.462%	43	1,069	-61.039%
2026-07-20	0.9900	0.9900	0.6500	0.6500	-22.619%	60	1,049	-53.846%
2026-07-17	1.0000	1.0000	0.8400	0.8400	+9.091%	3	1,103	-64.286%
2026-07-16	0.7700	0.7700	0.7700	0.7700	-14.444%	10	1,103	-61.039%
2026-07-15	1.1900	1.1900	0.9000	0.9000	-11.765%	11	1,093	-66.667%
2026-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	5	1,092	-70.588%
2026-07-13	1.0300	1.0300	0.9200	1.0000	-15.966%	11	1,097	-70.000%
2026-07-09	1.2500	1.2500	1.1900	1.1900	+11.215%	13	1,090	-74.790%
2026-07-08	1.0700	1.0700	1.0700	1.0700	+2.885%	1	1,085	-71.963%
2026-07-07	1.0400	1.0400	1.0400	1.0400	-4.587%	1	1,084	-71.154%
2026-07-06	1.1300	1.1300	1.0900	1.0900	-8.403%	2	1,083	-72.477%
2026-07-01	1.1500	1.2500	1.1500	1.1900	-9.848%	42	1,083	-74.790%
2026-06-30	1.3500	1.3500	1.3200	1.3200	-15.385%	2	1,043	-77.273%
2026-06-29	1.4200	1.5600	1.4200	1.5600	+0.645%	2	1,043	-80.769%
2026-06-26	1.7100	1.7500	1.5500	1.5500	-14.835%	325	1,042	-80.645%
2026-06-25	1.3300	2.1000	1.3300	1.8200	+36.842%	358	1,023	-83.516%
2026-06-24	1.1000	1.3300	1.1000	1.3300	+15.652%	3	815	-77.444%
2026-06-23	1.2000	1.2000	1.1500	1.1500	-11.538%	6	812	-73.913%
2026-06-22	1.1500	1.3000	1.1500	1.3000	+16.071%	3	806	-76.923%
2026-06-18	1.1700	1.2500	1.1000	1.1200	+9.804%	11	797	-73.214%
2026-06-17	1.0200	1.0200	1.0200	1.0200	-8.929%	10	797	-70.588%
2026-06-11	1.0600	1.2100	1.0600	1.1200	+23.077%	18	797	-73.214%
2026-06-09	0.9000	0.9100	0.9000	0.9100	+13.750%	3	792	-67.033%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+11.111%	5	797	-62.500%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-10.000%	2	797	-58.333%
2026-06-03	0.7500	0.8600	0.7500	0.8000	+33.333%	17	799	-62.500%
2026-05-29	0.7200	0.7200	0.6000	0.6000	-29.412%	8	802	-50.000%
2026-05-20	0.8100	0.8500	0.8100	0.8500	-1.163%	12	808	-64.706%
2026-05-19	0.8600	0.8600	0.8600	0.8600	-10.417%	1	811	-65.116%
2026-05-14	0.9600	0.9600	0.9600	0.9600	+5.495%	1	811	-68.750%
2026-05-12	0.9100	0.9100	0.9100	0.9100	0.000%	1	812	-67.033%
2026-05-06	0.9200	0.9200	0.9100	0.9100	+2.247%	8	812	-67.033%
2026-05-05	0.8900	0.8900	0.8900	0.8900	-6.316%	9	811	-66.292%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-4.040%	1	807	-68.421%
2026-04-30	1.0400	1.0900	0.9900	0.9900	-2.941%	4	807	-69.697%
2026-04-29	1.1100	1.1100	1.0200	1.0200	-0.971%	32	804	-70.588%
2026-04-28	1.0500	1.0600	1.0000	1.0300	-8.850%	43	802	-70.874%
2026-04-27	1.1300	1.1300	1.1300	1.1300	+2.727%	1	803	-73.451%
2026-04-24	1.1300	1.1300	1.1000	1.1000	-6.780%	4	803	-72.727%
2026-04-23	1.1000	1.2100	1.1000	1.1800	+31.111%	10	807	-74.576%
2026-04-22	0.9000	0.9300	0.9000	0.9000	-4.255%	23	802	-66.667%
2026-04-21	0.9300	0.9400	0.9300	0.9400	-8.738%	3	803	-68.085%
2026-04-20	1.0300	1.0300	1.0300	1.0300	0.000%	1	803	-70.874%
2026-04-17	1.1300	1.1300	1.0000	1.0300	-12.712%	7	803	-70.874%
2026-04-16	1.1400	1.2900	1.1400	1.1800	-13.235%	10	801	-74.576%
2026-04-15	1.5500	1.7800	1.3300	1.3600	-24.444%	117	803	-77.941%
2026-04-14	2.0000	2.0000	1.7600	1.8000	-16.667%	158	779	-83.333%
2026-04-13	2.3300	2.4400	2.1000	2.1600	-5.677%	155	800	-86.111%
2026-04-10	2.1800	2.3000	2.1600	2.2900	+5.046%	65	758	-86.900%
2026-04-09	2.1200	2.3500	2.1200	2.1800	-4.803%	164	755	-86.239%
2026-04-08	2.2000	2.3200	2.0400	2.2900	-10.196%	28	744	-86.900%
2026-04-07	2.6100	2.6700	2.5300	2.5500	-1.544%	28	754	-88.235%
2026-04-06	2.6300	2.6300	2.5900	2.5900	-4.428%	2	772	-88.417%
2026-04-02	2.7100	2.7100	2.7100	2.7100	-5.245%	76	802	-88.930%
2026-04-01	3.0500	3.2500	2.8400	2.8600	-3.704%	93	802	-89.510%
2026-03-31	3.7200	3.7200	2.9600	2.9700	-25.750%	127	793	-89.899%
2026-03-30	3.7500	4.0000	3.4700	4.0000	+6.667%	56	734	-92.500%
2026-03-27	3.9500	3.9500	3.7500	3.7500	+7.143%	31	721	-92.000%
2026-03-26	2.9900	3.5500	2.9300	3.5000	+14.379%	129	723	-91.429%
2026-03-25	2.9800	3.1000	2.9300	3.0600	+0.990%	83	725	-90.196%
2026-03-24	2.9200	3.0500	2.7600	3.0300	+5.208%	121	708	-90.099%
2026-03-20	2.5300	2.8800	2.5300	2.8800	+26.872%	6	695	-89.583%
2026-03-19	2.2700	2.2700	2.2700	2.2700	+2.252%	1	693	-86.784%
2026-03-18	2.2200	2.2200	2.2200	2.2200	+10.448%	5	693	-86.486%
2026-03-16	2.0400	2.0400	2.0100	2.0100	-10.667%	11	698	-85.075%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-1.747%	5	697	-86.667%
2026-03-09	2.2900	2.2900	2.2900	2.2900	+11.165%	1	692	-86.900%
2026-03-05	1.9400	2.0600	1.8500	2.0600	+17.714%	25	693	-85.437%
2026-03-04	1.9000	1.9700	1.7500	1.7500	-13.366%	10	688	-82.857%
2026-03-03	2.0200	2.0200	2.0200	2.0200	-1.463%	1	680	-85.149%
2026-03-02	2.0600	2.0600	1.9500	2.0500	-9.692%	85	679	-85.366%
2026-02-27	2.2100	2.2700	2.2100	2.2700	+17.010%	9	604	-86.784%
2026-02-26	1.9000	1.9400	1.9000	1.9400	+1.042%	12	596	-84.536%
2026-02-25	2.1000	2.1000	1.9200	1.9200	-22.267%	11	578	-84.375%
2026-02-23	2.3700	2.4700	2.2900	2.4700	+27.320%	16	578	-87.854%
2026-02-20	1.9600	1.9600	1.9400	1.9400	-4.902%	81	567	-84.536%
2026-02-19	2.0400	2.0400	2.0400	2.0400	-9.333%	15	565	-85.294%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+15.385%	1	580	-86.667%
2026-02-12	1.8700	1.9500	1.8700	1.9500	0.000%	6	581	-84.615%
2026-02-11	1.6600	1.9500	1.6600	1.9500	+25.806%	9	579	-84.615%
2026-02-10	1.4700	1.5500	1.4700	1.5500	+3.333%	11	578	-80.645%
2026-02-09	1.5900	1.5900	1.5000	1.5000	-30.233%	16	568	-80.000%
2026-02-06	2.2100	2.2100	2.0900	2.1500	-8.898%	4	563	-86.047%
2026-02-05	1.8500	2.3600	1.7100	2.3600	+52.258%	110	562	-87.288%
2026-02-03	1.3500	1.5500	1.3500	1.5500	+26.016%	27	493	-80.645%
2026-02-02	1.2300	1.2300	1.2300	1.2300	+4.237%	21	476	-75.610%
2026-01-30	1.1600	1.1800	1.1600	1.1800	-2.479%	6	455	-74.576%
2026-01-29	1.1700	1.3600	1.1000	1.2100	+83.333%	76	451	-75.207%
2026-01-27	0.6600	0.6600	0.6600	0.6600	-23.256%	1	419	-54.545%
2026-01-23	0.8600	0.8600	0.8600	0.8600	-14.000%	3	420	-65.116%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	419	-70.000%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-1.042%	4	419	-68.421%
2026-01-16	0.9600	0.9600	0.9600	0.9600	+6.667%	1	419	-68.750%
2025-12-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1	420	-66.667%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-12.844%	1	420	-68.421%
2025-12-03	1.0900	1.0900	1.0900	1.0900	-28.289%	4	420	-72.477%
2025-11-25	1.5200	1.5200	1.5200	1.5200	+11.765%	1	417	-80.263%
2025-11-21	1.3600	1.3600	1.3600	1.3600	+23.636%	10	418	-77.941%
2025-11-20	1.1000	1.1000	1.1000	1.1000	-15.385%	10	418	-72.727%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-1.515%	1	418	-76.923%
2025-11-18	1.2800	1.3800	1.2800	1.3200	+30.693%	5	417	-77.273%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+10.989%	3	418	-70.297%
2025-11-04	0.9800	1.0000	0.9100	0.9100	-4.211%	24	418	-67.033%
2025-10-31	0.8800	0.9500	0.8800	0.9500	+17.284%	4	411	-68.421%
2025-10-30	0.8100	0.8100	0.8100	0.8100	-1.220%	1	410	-62.963%
2025-10-29	0.8200	0.8200	0.8200	0.8200	-4.651%	15	409	-63.415%
2025-10-28	0.7900	0.8600	0.7900	0.8600	-16.505%	22	409	-65.116%
2025-10-21	1.0000	1.0500	0.9700	1.0300	-21.970%	8	409	-70.874%
2025-10-16	1.1600	1.3200	1.1600	1.3200	+8.197%	12	409	-77.273%
2025-10-10	1.2000	1.2200	1.1200	1.2200	+24.490%	32	399	-75.410%
2025-10-07	0.9800	0.9800	0.9800	0.9800	-6.667%	1	393	-69.388%
2025-09-16	1.0500	1.0500	1.0500	1.0500	-9.483%	20	393	-71.429%
2025-08-26	1.1600	1.1600	1.1600	1.1600	-5.691%	1	382	-74.138%
2025-08-19	1.2300	1.2300	1.2300	1.2300	+14.953%	1	382	-75.610%
2025-08-14	1.0700	1.0700	1.0700	1.0700	+11.458%	1	383	-71.963%
2025-08-12	0.9600	0.9600	0.9600	0.9600	-11.927%	1	382	-68.750%
2025-08-08	1.0900	1.0900	1.0900	1.0900	0.000%	1	381	-72.477%
2025-08-04	1.0900	1.0900	1.0900	1.0900	+17.204%	1	380	-72.477%
2025-07-31	0.9300	0.9300	0.9300	0.9300	-30.597%	1	380	-67.742%
2025-07-14	1.3700	1.3700	1.3400	1.3400	-18.293%	3	381	-77.612%
2025-07-07	1.5400	1.6400	1.5400	1.6400	-5.202%	4	380	-81.707%
2025-07-02	1.7300	1.7300	1.7300	1.7300	-17.225%	15	380	-82.659%
2025-06-25	2.0900	2.0900	2.0900	2.0900	-19.305%	2	398	-85.646%
2025-06-17	2.4500	2.5900	2.4500	2.5900	+7.025%	2	400	-88.417%
2025-06-11	2.4200	2.4200	2.4200	2.4200	-2.811%	1	400	-87.603%
2025-06-06	2.3800	2.4900	2.3800	2.4900	-2.734%	4	400	-87.952%
2025-06-05	2.5600	2.5600	2.5600	2.5600	-10.175%	14	400	-88.281%
2025-05-30	2.9400	2.9400	2.7700	2.8500	-1.042%	28	403	-89.474%
2025-05-29	2.7300	2.9500	2.7300	2.8800	-1.706%	32	409	-89.583%
2025-05-28	2.9800	2.9800	2.8200	2.9300	-4.248%	16	409	-89.761%
2025-05-21	3.0600	3.0600	3.0600	3.0600	+11.679%	1	409	-90.196%
2025-05-20	2.7200	2.7400	2.6500	2.7400	+1.481%	5	409	-89.051%
2025-05-19	2.7000	2.7000	2.7000	2.7000	-5.594%	10	410	-88.889%
2025-05-13	2.8500	2.9100	2.8100	2.8600	-2.721%	22	420	-89.510%
2025-05-12	3.0000	3.0000	2.8300	2.9400	-15.274%	11	420	-89.796%
2025-05-01	3.3000	3.5900	3.3000	3.4700	-24.565%	3	420	-91.354%
2025-04-25	4.6800	4.6800	4.6000	4.6000	-7.071%	4	421	-93.478%
2025-04-24	4.9500	4.9500	4.9500	4.9500	-11.607%	1	421	-93.939%
2025-04-23	5.4800	5.6500	5.4800	5.6000	-10.828%	7	421	-94.643%
2025-04-22	6.6200	6.6200	6.2800	6.2800	-15.135%	3	421	-95.223%
2025-04-21	7.0900	7.4000	7.0000	7.4000	-1.857%	11	422	-95.946%
2025-04-08	6.2000	7.5400	6.2000	7.5400	-0.789%	98	421	-96.021%
2025-04-07	8.5000	8.5000	7.0000	7.6000	+11.765%	4	323	-96.053%
2025-04-04	6.3000	6.8000	5.9900	6.8000	+34.122%	64	321	-95.588%
2025-04-03	5.0700	5.0700	5.0700	5.0700	+22.169%	1	319	-94.083%
2025-04-01	4.4800	4.4800	4.1500	4.1500	-2.353%	2	318	-92.771%
2025-03-28	4.2500	4.2500	4.2500	4.2500	+30.769%	2	316	-92.941%
2025-03-25	3.2500	3.2500	3.2500	3.2500	-13.102%	1	315	-90.769%
2025-03-20	3.7800	3.7800	3.6800	3.7400	-7.882%	6	315	-91.979%
2025-03-17	4.0600	4.0600	4.0600	4.0600	+2.010%	2	315	-92.611%
2025-03-14	4.0400	4.0400	3.9800	3.9800	-15.319%	4	317	-92.462%
2025-03-13	4.7200	4.7200	4.7000	4.7000	+4.213%	2	316	-93.617%
2025-03-12	4.6400	4.6400	4.5100	4.5100	+13.889%	6	316	-93.348%
2025-03-06	3.9900	3.9900	3.8500	3.9600	-1.247%	16	316	-92.424%
2025-03-04	4.4000	4.4000	4.0100	4.0100	+6.933%	5	316	-92.519%
2025-03-03	3.5300	3.7900	3.4800	3.7500	+4.167%	14	316	-92.000%
2025-02-27	3.6000	3.6000	3.6000	3.6000	+26.316%	1	314	-91.667%
2025-01-30	2.6500	2.8500	2.6300	2.8500	+14.919%	102	260	-89.474%
2025-01-28	2.4800	2.4800	2.4800	2.4800	-4.615%	1	260	-87.903%
2025-01-21	2.6000	2.6000	2.6000	2.6000	-18.750%	5	260	-88.462%
2025-01-16	3.2000	3.2000	3.2000	3.2000	+17.647%	1	255	-90.625%
2025-01-15	2.7200	2.7200	2.7200	2.7200	-20.000%	1	255	-88.971%
2025-01-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	254	-91.176%
2025-01-10	2.7400	3.2000	2.7400	3.2000	+16.788%	4	253	-90.625%
2025-01-06	2.7400	2.7400	2.7400	2.7400	+3.396%	15	237	-89.051%
2024-12-26	2.6500	2.6500	2.6500	2.6500	-22.059%	1	237	-88.679%
2024-12-20	3.4000	3.4000	3.4000	3.4000	+39.918%	1	237	-91.176%
2024-12-19	2.7700	2.9200	2.4300	2.4300	-5.078%	534	236	-87.654%
2024-12-13	2.5000	2.6000	2.4900	2.5600	-5.535%	42	236	-88.281%
2024-12-11	2.7100	2.7100	2.7100	2.7100	-2.518%	88	231	-88.930%
2024-12-10	2.7000	2.7800	2.7000	2.7800	+1.460%	102	231	-89.209%
2024-12-09	2.7500	2.7500	2.7400	2.7400	+1.481%	98	333	-89.051%
2024-12-05	2.5500	2.7000	2.5500	2.7000	+0.746%	195	333	-88.889%
2024-12-03	2.6800	2.6800	2.6800	2.6800	-10.667%	1	526	-88.806%
2024-11-29	3.0000	3.0000	3.0000	3.0000	-13.043%	2	525	-90.000%
2024-11-22	3.5000	3.5000	3.4500	3.4500	+2.985%	4	524	-91.304%
2024-11-18	3.3400	3.4500	3.3400	3.3500	+8.414%	24	524	-91.045%
2024-11-11	3.0900	3.0900	3.0900	3.0900	+6.186%	41	522	-90.291%
2024-11-07	3.1400	3.5300	2.8300	2.9100	-24.219%	1,009	523	-89.691%
2024-11-05	4.5500	4.5500	3.8400	3.8400	-7.470%	56	186	-92.188%
2024-11-04	4.3500	4.4500	4.1000	4.1500	+4.271%	120	134	-92.771%
2024-11-01	3.1800	4.3500	3.1800	3.9800	+13.714%	188	39	-92.462%
2024-10-29	3.5000	3.5000	3.5000	3.5000	-12.500%	2	29	-91.429%
2024-10-09	4.0000	4.0000	4.0000	4.0000	-8.046%	1	27	-92.500%
2024-10-07	4.3500	4.3500	4.3500	4.3500	+2.353%	1	26	-93.103%
2024-10-03	4.2500	4.2500	4.2500	4.2500	-1.163%	1	25	-92.941%
2024-10-02	4.2500	4.3000	4.2500	4.3000	+3.614%	2	24	-93.023%
2024-10-01	4.0000	4.2500	4.0000	4.1500	+38.333%	5	22	-92.771%
2024-09-26	3.0000	3.0000	3.0000	3.0000	-14.286%	2	17	-90.000%
2024-09-24	3.8500	3.9500	3.3000	3.5000	-7.895%	13	15	-91.429%
2024-09-23	3.6000	3.8000	3.6000	3.8000	0.000%	2	2	-92.105%