Dark

MSFT20270115P260
MSFT Jan 15 2027 260.00 Put (MSFT270115P00260000)
option OPRA

EOD

Aug 3, 2026

0.6700-6.944%(-0.0500)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7800	0.7800	0.6700	0.6700	-6.944%	205	1,554	0.000%
2026-07-31	0.9100	0.9100	0.6300	0.7200	-20.000%	51	1,720	-6.944%
2026-07-30	0.9200	0.9200	0.6100	0.9000	-47.059%	47	1,729	-25.556%
2026-07-29	1.7500	1.8600	1.7000	1.7000	-15.000%	13	1,718	-60.588%
2026-07-28	1.8400	2.0000	1.8100	2.0000	+3.093%	7	1,708	-66.500%
2026-07-27	2.0800	2.0800	1.9400	1.9400	-20.816%	280	1,714	-65.464%
2026-07-24	2.7000	2.7000	2.4300	2.4500	-15.225%	16	1,830	-72.653%
2026-07-23	3.0000	3.0000	2.8900	2.8900	+9.057%	4	1,835	-76.817%
2026-07-22	2.5000	2.6500	2.5000	2.6500	+26.190%	9	1,833	-74.717%
2026-07-20	2.4500	2.4500	2.1000	2.1000	-16.335%	19	1,833	-68.095%
2026-07-17	2.6000	2.6600	2.5100	2.5100	+3.719%	9	1,836	-73.307%
2026-07-16	2.6900	2.6900	2.3400	2.4200	-10.037%	6	1,840	-72.314%
2026-07-15	2.7000	2.7300	2.5400	2.6900	-14.603%	12	1,840	-75.093%
2026-07-14	3.3400	3.3400	3.0000	3.1500	+7.509%	22	1,834	-78.730%
2026-07-13	2.8000	2.9300	2.8000	2.9300	-12.012%	4	1,835	-77.133%
2026-07-08	3.2700	3.3300	3.2700	3.3300	+14.828%	12	1,838	-79.880%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-10.769%	1	1,826	-76.897%
2026-07-06	3.3500	3.3500	3.2500	3.2500	+1.562%	47	1,826	-79.385%
2026-07-02	3.4100	3.4100	3.1700	3.2000	-5.045%	30	1,874	-79.063%
2026-07-01	3.7000	4.0000	3.3700	3.3700	-17.805%	32	1,874	-80.119%
2026-06-30	4.2000	4.2500	4.1000	4.1000	-8.889%	25	1,873	-83.659%
2026-06-29	3.9400	4.5000	3.9400	4.5000	+3.448%	6	1,871	-85.111%
2026-06-26	5.2200	5.2200	4.2700	4.3500	-22.735%	90	1,869	-84.598%
2026-06-25	4.3000	5.9500	4.3000	5.6300	+56.389%	52	1,844	-88.099%
2026-06-24	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,832	-81.389%
2026-06-23	3.6000	3.6500	3.5900	3.6500	-7.595%	98	1,831	-81.644%
2026-06-22	3.6000	3.9600	3.5900	3.9500	+12.216%	26	1,830	-83.038%
2026-06-18	3.5000	3.5200	3.4000	3.5200	+2.029%	6	1,818	-80.966%
2026-06-17	2.9600	3.4500	2.9600	3.4500	+37.450%	8	1,818	-80.580%
2026-06-15	2.7300	2.7300	2.4500	2.5100	-20.317%	120	1,818	-73.307%
2026-06-12	3.6000	3.6000	3.1500	3.1500	-0.631%	2	1,784	-78.730%
2026-06-11	2.9900	3.2000	2.9900	3.1700	+16.974%	52	1,784	-78.864%
2026-06-10	2.7700	2.7700	2.7100	2.7100	+20.444%	32	1,781	-75.277%
2026-06-08	2.1700	2.2500	2.1700	2.2500	+25.698%	13	1,778	-70.222%
2026-06-04	1.7700	1.7900	1.7700	1.7900	-12.683%	12	1,776	-62.570%
2026-06-03	1.8200	2.0500	1.8200	2.0500	+13.889%	315	1,778	-67.317%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+38.462%	1	1,488	-62.778%
2026-06-01	1.4100	1.4100	1.3000	1.3000	-38.679%	16	1,489	-48.462%
2026-05-28	2.1200	2.1200	2.1200	2.1200	-6.195%	4	1,490	-68.396%
2026-05-27	2.2300	2.2600	2.2300	2.2600	+1.802%	40	1,494	-70.354%
2026-05-26	2.2300	2.2600	2.2100	2.2200	-7.113%	43	1,492	-69.820%
2026-05-18	2.4300	2.5400	2.3900	2.3900	+0.844%	43	1,493	-71.967%
2026-05-15	2.2200	2.3700	2.2200	2.3700	-8.140%	101	1,493	-71.730%
2026-05-14	2.7700	2.7700	2.5100	2.5800	-8.511%	147	1,529	-74.031%
2026-05-13	2.8200	2.8200	2.8200	2.8200	+8.880%	1	1,464	-76.241%
2026-05-12	2.5500	2.5900	2.5400	2.5900	+9.746%	25	1,464	-74.131%
2026-05-08	2.3600	2.3600	2.3600	2.3600	+6.787%	2	1,464	-71.610%
2026-05-07	2.2700	2.2700	2.0800	2.2100	-6.751%	52	1,466	-69.683%
2026-05-06	2.3700	2.3700	2.3700	2.3700	+1.717%	22	1,460	-71.730%
2026-05-05	2.2000	2.3600	2.2000	2.3300	-1.688%	23	1,438	-71.245%
2026-05-04	2.4000	2.4200	2.3300	2.3700	-1.250%	55	1,436	-71.730%
2026-05-01	2.4500	2.4500	2.4000	2.4000	-5.882%	110	1,531	-72.083%
2026-04-30	2.7600	2.9200	2.5500	2.5500	+1.190%	31	1,531	-73.725%
2026-04-29	2.5100	2.5600	2.5100	2.5200	-4.906%	27	1,503	-73.413%
2026-04-28	2.6500	2.6500	2.6500	2.6500	-1.487%	2	1,516	-74.717%
2026-04-27	2.6800	2.6900	2.6800	2.6900	-3.584%	108	1,516	-75.093%
2026-04-24	2.9300	2.9300	2.7900	2.7900	-8.824%	8	1,532	-75.986%
2026-04-23	2.6800	3.0600	2.6800	3.0600	+36.607%	4	1,537	-78.105%
2026-04-22	2.3200	2.3200	2.2400	2.2400	-13.178%	3	1,541	-70.089%
2026-04-21	2.6000	2.6000	2.5600	2.5800	-4.444%	29	1,542	-74.031%
2026-04-20	3.0000	3.0000	2.7000	2.7000	-0.735%	6	1,542	-75.185%
2026-04-17	2.6700	2.7200	2.6700	2.7200	-10.820%	13	1,542	-75.368%
2026-04-16	3.1500	3.2500	3.0500	3.0500	-12.857%	82	1,536	-78.033%
2026-04-15	3.6500	3.6500	3.4100	3.5000	-33.333%	9	1,464	-80.857%
2026-04-13	5.5000	5.5000	5.2300	5.2500	-10.256%	29	1,460	-87.238%
2026-04-10	5.5000	5.8500	5.5000	5.8500	+5.405%	96	1,447	-88.547%
2026-04-09	5.7500	5.9000	5.3500	5.5500	-1.770%	166	1,415	-87.928%
2026-04-08	5.0000	5.7000	5.0000	5.6500	-9.600%	170	1,366	-88.142%
2026-04-07	6.0400	6.2500	6.0400	6.2500	+5.574%	50	1,234	-89.280%
2026-04-06	5.9000	5.9200	5.9000	5.9200	-7.644%	11	1,208	-88.682%
2026-04-02	7.0000	7.0000	6.2400	6.4100	-2.137%	110	1,180	-89.548%
2026-04-01	6.4500	6.5500	6.4500	6.5500	-4.380%	6	1,180	-89.771%
2026-03-31	7.7100	7.7100	6.5100	6.8500	-19.506%	300	1,178	-90.219%
2026-03-30	7.9500	8.7600	7.6400	8.5100	-1.959%	457	1,188	-92.127%
2026-03-27	8.7300	8.7300	8.1600	8.6800	+20.891%	61	1,246	-92.281%
2026-03-26	7.0000	7.2000	7.0000	7.1800	+8.623%	16	1,244	-90.669%
2026-03-25	6.1500	6.7100	6.1500	6.6100	+1.692%	65	1,249	-89.864%
2026-03-24	6.3000	6.5000	6.3000	6.5000	+13.043%	17	1,263	-89.692%
2026-03-23	5.7500	5.7800	5.7500	5.7500	-10.436%	16	1,248	-88.348%
2026-03-20	6.1000	6.4200	6.1000	6.4200	+18.889%	2	1,232	-89.564%
2026-03-19	5.4500	5.4500	5.2800	5.4000	+3.846%	7	1,231	-87.593%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+6.122%	2	1,226	-87.115%
2026-03-16	5.1300	5.1300	4.9000	4.9000	-9.427%	29	1,224	-86.327%
2026-03-13	4.8800	5.4100	4.6600	5.4100	+15.598%	21	1,217	-87.616%
2026-03-12	4.6800	4.6800	4.6800	4.6800	0.000%	10	1,214	-85.684%
2026-03-11	4.9000	4.9000	4.6800	4.6800	+4.000%	68	1,204	-85.684%
2026-03-05	4.7500	4.7500	4.2400	4.5000	+5.386%	23	1,206	-85.111%
2026-03-04	4.2700	4.2700	4.2700	4.2700	-10.482%	1	1,192	-84.309%
2026-03-03	5.7000	5.7000	4.7700	4.7700	-0.625%	43	1,192	-85.954%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-12.727%	2	1,193	-86.042%
2026-02-27	5.4000	5.5000	5.1900	5.5000	+17.021%	15	1,193	-87.818%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-2.083%	15	1,184	-85.745%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-13.824%	1	1,183	-86.042%
2026-02-24	5.4500	5.7500	5.4000	5.5700	-5.753%	120	1,183	-87.971%
2026-02-23	5.5600	5.9100	5.3700	5.9100	+28.478%	100	1,231	-88.663%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,291	-85.435%
2026-02-19	4.5700	4.8000	4.5500	4.8000	+2.345%	45	1,291	-86.042%
2026-02-18	4.9700	4.9700	4.4200	4.6900	-6.200%	109	1,272	-85.714%
2026-02-17	5.1900	5.3500	4.9000	5.0000	+6.383%	333	1,340	-86.600%
2026-02-13	4.9500	4.9900	4.7000	4.7000	+3.297%	4	1,290	-85.745%
2026-02-12	4.6000	5.0000	4.4200	4.5500	+3.409%	43	1,290	-85.275%
2026-02-11	4.1200	4.5500	3.9900	4.4000	+16.402%	168	1,302	-84.773%
2026-02-10	3.8000	3.9000	3.5500	3.7800	-1.818%	48	1,234	-82.275%
2026-02-09	4.0200	4.0200	3.6900	3.8500	-18.085%	50	1,203	-82.597%
2026-02-06	5.0000	5.0000	4.7000	4.7000	-8.023%	5	1,173	-85.745%
2026-02-05	4.5500	5.1100	4.1500	5.1100	+40.000%	49	1,173	-86.888%
2026-02-04	3.5500	3.7000	3.2700	3.6500	-6.410%	77	1,151	-81.644%
2026-02-03	3.3000	3.9300	3.3000	3.9000	+30.872%	57	1,101	-82.821%
2026-02-02	2.9600	3.0000	2.9500	2.9800	-3.871%	80	1,069	-77.517%
2026-01-30	2.7200	3.1000	2.6900	3.1000	+3.333%	26	1,053	-78.387%
2026-01-29	2.6900	3.4500	2.6900	3.0000	+86.335%	295	1,036	-77.667%
2026-01-28	1.6100	1.6100	1.6100	1.6100	-0.617%	56	877	-58.385%
2026-01-27	1.6200	1.6200	1.6200	1.6200	-12.432%	80	872	-58.642%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-29.924%	1	793	-63.784%
2026-01-21	2.6400	2.6400	2.6400	2.6400	+12.340%	8	792	-74.621%
2026-01-15	2.1000	2.3500	2.1000	2.3500	+18.090%	7	784	-71.489%
2026-01-13	2.1000	2.1800	1.9900	1.9900	+4.737%	196	779	-66.332%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-15.556%	1	827	-64.737%
2025-12-19	2.1000	2.2500	2.1000	2.2500	+12.500%	6	827	-70.222%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-17.355%	3	821	-66.500%
2025-12-16	2.4200	2.4200	2.4200	2.4200	+8.520%	3	818	-72.314%
2025-12-08	2.0400	2.2300	2.0400	2.2300	-11.155%	7	818	-69.955%
2025-12-04	2.5100	2.5100	2.5100	2.5100	+0.400%	4	818	-73.307%
2025-12-03	2.4000	2.5000	2.4000	2.5000	+2.881%	19	818	-73.200%
2025-11-26	2.4300	2.4300	2.4300	2.4300	-19.000%	1	800	-72.428%
2025-11-21	2.9900	3.0000	2.9600	3.0000	+35.135%	4	800	-77.667%
2025-11-20	2.2200	2.2200	2.2200	2.2200	-19.856%	2	801	-69.820%
2025-11-19	2.7700	2.7700	2.7700	2.7700	+6.130%	4	801	-75.812%
2025-11-18	2.6000	2.7800	2.6000	2.6100	+25.481%	7	805	-74.330%
2025-11-12	2.0800	2.0800	2.0800	2.0800	+2.463%	1	807	-67.788%
2025-11-11	2.0900	2.0900	2.0300	2.0300	-3.791%	501	807	-66.995%
2025-11-10	2.1100	2.1100	2.1100	2.1100	-14.228%	1	824	-68.246%
2025-11-07	2.4300	2.4600	2.4300	2.4600	+43.860%	2	823	-72.764%
2025-10-28	1.6400	1.7300	1.6400	1.7100	-16.990%	4	823	-60.819%
2025-10-23	2.0300	2.0600	2.0200	2.0600	-1.435%	4	822	-67.476%
2025-10-21	2.0400	2.1000	2.0400	2.0900	-13.636%	6	821	-67.943%
2025-10-17	2.3700	2.4200	2.3700	2.4200	+8.520%	2	822	-72.314%
2025-10-15	2.2300	2.2300	2.2300	2.2300	-4.292%	1	822	-69.955%
2025-10-14	2.2600	2.3300	2.2600	2.3300	+4.484%	4	822	-71.245%
2025-10-13	2.2300	2.2300	2.2300	2.2300	-0.889%	4	821	-69.955%
2025-10-09	2.1300	2.2500	2.1300	2.2500	+8.696%	5	825	-70.222%
2025-10-08	2.0700	2.0700	2.0700	2.0700	+3.500%	5	826	-67.633%
2025-10-06	1.9500	2.0000	1.8600	2.0000	0.000%	7	821	-66.500%
2025-10-01	2.0000	2.0000	2.0000	2.0000	+3.093%	1	821	-66.500%
2025-09-30	1.9500	1.9500	1.9400	1.9400	-5.825%	3	822	-65.464%
2025-09-25	2.0600	2.0600	2.0600	2.0600	-3.738%	1	822	-67.476%
2025-09-12	2.1400	2.1400	2.1400	2.1400	-7.759%	1	822	-68.692%
2025-09-04	2.2700	2.3200	2.2700	2.3200	+3.571%	6	821	-71.121%
2025-08-27	2.3500	2.3500	2.2400	2.2400	+3.226%	2	816	-70.089%
2025-08-18	2.1700	2.1700	2.1700	2.1700	+4.327%	2	816	-69.124%
2025-08-04	2.0800	2.0800	2.0800	2.0800	-10.730%	1	816	-67.788%
2025-08-01	2.1900	2.3300	2.1900	2.3300	+4.955%	158	816	-71.245%
2025-07-30	2.3000	2.3000	2.2200	2.2200	-25.753%	3	951	-69.820%
2025-07-07	2.9900	2.9900	2.9900	2.9900	-2.922%	80	952	-77.592%
2025-07-03	3.0800	3.0800	3.0800	3.0800	-18.947%	1	902	-78.247%
2025-06-25	3.8000	3.8000	3.8000	3.8000	-14.027%	1	902	-82.368%
2025-06-20	4.5400	4.5400	4.4000	4.4200	+0.455%	12	902	-84.842%
2025-06-18	4.4900	4.4900	4.4000	4.4000	-1.124%	2	902	-84.773%
2025-06-17	4.6500	4.6500	4.4500	4.4500	+2.299%	2	902	-84.944%
2025-06-16	4.3500	4.3500	4.3500	4.3500	-3.974%	2	902	-84.598%
2025-06-13	4.5300	4.5300	4.5300	4.5300	+5.349%	2	903	-85.210%
2025-06-11	4.2500	4.3900	4.2500	4.3000	-4.444%	3	902	-84.419%
2025-06-10	4.4500	4.5000	4.4500	4.5000	-0.442%	5	903	-85.111%
2025-06-06	4.3900	4.5700	4.3700	4.5200	-4.237%	8	903	-85.177%
2025-06-04	4.8400	4.8400	4.7200	4.7200	-8.350%	2	903	-85.805%
2025-06-02	5.1900	5.1900	5.1500	5.1500	+1.980%	2	903	-86.990%
2025-05-30	5.1900	5.2400	5.0500	5.0500	-1.942%	18	902	-86.733%
2025-05-27	5.2500	5.2500	5.1500	5.1500	-9.649%	5	906	-86.990%
2025-05-23	5.7700	5.8500	5.5000	5.7000	+14.688%	20	906	-88.246%
2025-05-20	5.0500	5.0500	4.9700	4.9700	+1.016%	6	906	-86.519%
2025-05-19	5.0400	5.0400	4.9000	4.9200	-3.529%	10	904	-86.382%
2025-05-16	5.2200	5.2400	5.1000	5.1000	-3.774%	44	901	-86.863%
2025-05-14	5.3900	5.3900	5.2500	5.3000	+0.760%	11	893	-87.358%
2025-05-13	5.2500	5.4900	5.2500	5.2600	-14.472%	139	886	-87.262%
2025-05-08	6.2200	6.2200	6.1500	6.1500	-11.511%	126	835	-89.106%
2025-05-07	6.9500	6.9500	6.9500	6.9500	+9.277%	63	798	-90.360%
2025-05-02	6.3600	6.3600	6.3600	6.3600	-1.852%	4	830	-89.465%
2025-05-01	6.2000	6.6200	6.2000	6.4800	-26.364%	5	829	-89.660%
2025-04-30	9.3000	9.3000	8.8000	8.8000	+1.499%	3	830	-92.386%
2025-04-29	8.7400	8.7400	8.6700	8.6700	-9.688%	2	829	-92.272%
2025-04-14	9.6000	9.6000	9.6000	9.6000	-10.698%	1	828	-93.021%
2025-04-11	11.1500	11.2500	10.7000	10.7500	-8.120%	62	828	-93.767%
2025-04-10	11.7000	11.7000	11.7000	11.7000	+27.312%	3	804	-94.274%
2025-04-09	9.4000	9.4000	9.1900	9.1900	-36.577%	3	803	-92.709%
2025-04-08	11.2100	14.4900	11.2100	14.4900	+9.029%	7	805	-95.376%
2025-04-07	15.8500	15.8500	13.2900	13.2900	+3.828%	5	811	-94.959%
2025-04-04	11.9900	12.8000	11.1500	12.8000	+32.642%	262	810	-94.766%
2025-04-03	9.9400	9.9400	9.6500	9.6500	+14.201%	8	806	-93.057%
2025-04-02	8.5000	8.5000	8.3000	8.4500	-12.435%	23	807	-92.071%
2025-03-31	9.6500	9.6500	9.6000	9.6500	+41.912%	7	814	-93.057%
2025-03-25	6.8800	6.8800	6.8000	6.8000	-4.762%	2	809	-90.147%
2025-03-24	7.1000	7.2400	7.1000	7.1400	-12.393%	17	809	-90.616%
2025-03-20	7.6900	8.1500	7.6000	8.1500	+2.130%	7	808	-91.779%
2025-03-19	7.9500	8.0000	7.9000	7.9800	+5.695%	11	811	-91.604%
2025-03-17	7.4000	7.5500	7.4000	7.5500	-7.020%	4	816	-91.126%
2025-03-14	8.3400	8.3400	8.1000	8.1200	-13.525%	42	813	-91.749%
2025-03-13	9.1500	9.4000	9.1500	9.3900	+2.399%	15	826	-92.865%
2025-03-12	9.1700	9.1700	9.1700	9.1700	-2.447%	1	826	-92.694%
2025-03-11	9.4500	9.4500	9.4000	9.4000	-3.590%	2	826	-92.872%
2025-03-10	9.5400	9.8500	9.4300	9.7500	+28.289%	9	827	-93.128%
2025-03-05	7.6500	7.6500	7.6000	7.6000	-13.636%	92	819	-91.184%
2025-03-04	8.8000	8.8000	8.8000	8.8000	+22.222%	1	752	-92.386%
2025-03-03	7.2200	7.2200	7.2000	7.2000	+5.882%	2	752	-90.694%
2025-02-26	6.8000	6.8000	6.8000	6.8000	+27.103%	5	752	-90.147%
2025-02-20	5.3500	5.3500	5.3500	5.3500	-6.140%	4	752	-87.477%
2025-02-10	5.7000	5.7000	5.7000	5.7000	-5.000%	2	756	-88.246%
2025-01-30	5.9000	6.0000	5.9000	6.0000	+27.660%	6	754	-88.833%
2025-01-28	4.9600	4.9600	4.7000	4.7000	+11.374%	501	755	-85.745%
2025-01-22	4.7500	4.7500	4.2200	4.2200	-20.377%	81	307	-84.123%
2025-01-21	5.3000	5.3000	5.3000	5.3000	-6.028%	1	232	-87.358%
2025-01-15	5.5500	5.6400	5.5500	5.6400	-14.675%	2	232	-88.121%
2025-01-14	6.6100	6.6100	6.6100	6.6100	-4.892%	10	231	-89.864%
2025-01-10	6.9500	6.9500	6.9500	6.9500	+13.934%	200	241	-90.360%
2025-01-03	6.1000	6.1000	6.1000	6.1000	0.000%	2	241	-89.016%
2024-12-30	6.1000	6.1000	6.1000	6.1000	+9.910%	1	241	-89.016%
2024-12-27	5.5500	5.5500	5.5500	5.5500	0.000%	2	240	-87.928%
2024-12-20	6.6000	6.6000	5.5500	5.5500	+8.824%	282	239	-87.928%
2024-12-16	5.2000	5.2000	5.1000	5.1000	+3.239%	2	53	-86.863%
2024-12-13	4.9000	4.9400	4.9000	4.9400	+7.860%	8	53	-86.437%
2024-12-12	4.8000	4.8000	4.5800	4.5800	-8.946%	2	51	-85.371%
2024-12-11	5.0300	5.0300	5.0300	5.0300	-1.179%	48	50	-86.680%
2024-12-09	5.0900	5.0900	5.0900	5.0900	-2.115%	1	7	-86.837%
2024-12-05	5.2000	5.2000	5.2000	5.2000	-21.212%	4	6	-87.115%
2024-11-15	6.6800	6.6800	6.6000	6.6000	+13.793%	4	2	-89.848%
2024-11-07	5.8000	5.8000	5.8000	5.8000	-7.937%	1	1	-88.448%
2024-11-06	7.4900	7.4900	6.3000	6.3000	-10.000%	2	2	-89.365%
2024-11-04	8.0800	8.0800	7.0000	7.0000	-15.663%	2	0	-90.429%
2024-10-01	8.1000	8.3000	8.1000	8.3000	0.000%	4	0	-91.928%