Dark

MSFT20271217P195
MSFT Dec 17 2027 195.00 Put (MSFT271217P00195000)
option OPRA

EOD

Sep 28, 2026

0.9600+47.692%(+0.3100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8700	0.9600	0.8600	0.9600	+47.692%	100	865	0.000%
2026-09-25	0.8900	0.8900	0.6500	0.6500	-16.667%	6	965	+47.692%
2026-09-24	0.8600	0.8600	0.7800	0.7800	-21.212%	54	968	+23.077%
2026-09-23	2.1300	2.1300	0.9900	0.9900	+22.222%	19	1,031	-3.030%
2026-09-21	0.9500	0.9500	0.8100	0.8100	-5.814%	4	1,050	+18.519%
2026-09-18	0.9900	0.9900	0.8600	0.8600	+22.857%	2	1,051	+11.628%
2026-09-03	0.7400	0.7400	0.7000	0.7000	-23.077%	9	1,050	+37.143%
2026-08-28	0.9100	0.9100	0.9100	0.9100	-11.650%	3	1,052	+5.495%
2026-08-26	1.0300	1.0300	1.0300	1.0300	-21.374%	1	1,052	-6.796%
2026-08-18	1.3100	1.3100	1.3100	1.3100	+27.184%	1	1,053	-26.718%
2026-08-14	1.0300	1.0300	1.0300	1.0300	-9.649%	1	1,054	-6.796%
2026-08-12	1.2400	1.3100	1.1400	1.1400	-32.143%	4	1,054	-15.789%
2026-08-11	1.6800	1.6800	1.6800	1.6800	+21.739%	59	1,052	-42.857%
2026-08-10	1.4400	1.4400	1.3700	1.3800	-1.429%	43	1,052	-30.435%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-0.709%	2	1,018	-31.429%
2026-08-03	1.4400	1.4900	1.2900	1.4100	-7.843%	97	1,018	-31.915%
2026-07-31	1.5900	1.5900	1.5300	1.5300	-10.000%	5	1,033	-37.255%
2026-07-30	1.7400	1.7400	1.6800	1.7000	-42.568%	329	1,030	-43.529%
2026-07-28	2.9600	2.9600	2.9600	2.9600	-7.500%	1	709	-67.568%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+4.235%	30	708	-70.000%
2026-07-20	3.2900	3.2900	3.0700	3.0700	-26.905%	2	678	-68.730%
2026-06-26	4.2000	4.2000	4.2000	4.2000	-2.326%	1	679	-77.143%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+16.216%	1	678	-77.674%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+22.517%	1	676	-74.054%
2026-05-26	3.0200	3.0200	3.0200	3.0200	+3.780%	1	676	-68.212%
2026-05-22	2.9100	2.9100	2.9100	2.9100	+2.465%	3	676	-67.010%
2026-05-11	2.8400	2.8400	2.8400	2.8400	-3.072%	1	673	-66.197%
2026-04-29	2.9300	2.9300	2.9300	2.9300	-5.484%	1	672	-67.235%
2026-04-27	3.1000	3.1200	3.1000	3.1000	-6.061%	3	673	-69.032%
2026-04-23	3.1500	3.3000	3.1500	3.3000	+20.879%	9	670	-70.909%
2026-04-22	2.7300	2.7300	2.7300	2.7300	-6.186%	1	662	-64.835%
2026-04-21	2.9100	2.9100	2.9100	2.9100	-6.129%	1	663	-67.010%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+1.639%	4	663	-69.032%
2026-04-17	3.1000	3.1000	3.0500	3.0500	-14.085%	2	659	-68.525%
2026-04-16	3.5400	3.5500	3.5000	3.5500	-7.792%	12	659	-72.958%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-15.385%	13	657	-75.065%
2026-04-14	4.5000	4.5500	4.5000	4.5500	-6.953%	20	653	-78.901%
2026-04-08	4.5500	4.9000	4.5500	4.8900	-3.929%	22	655	-80.368%
2026-04-02	5.0900	5.0900	5.0900	5.0900	-8.288%	1	657	-81.139%
2026-03-26	5.5500	5.5500	5.5500	5.5500	+17.336%	4	657	-82.703%
2026-03-23	4.7300	4.7300	4.7300	4.7300	+8.736%	1	657	-79.704%
2026-03-19	4.3500	4.3500	4.3500	4.3500	+3.819%	1	657	-77.931%
2026-03-11	4.1900	4.1900	4.1900	4.1900	-1.874%	1	656	-77.088%
2026-03-04	4.2800	4.2800	4.2700	4.2700	-2.955%	2	655	-77.518%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+2.326%	2	653	-78.182%
2026-02-26	4.2500	4.3000	4.2500	4.3000	-0.232%	2	655	-77.674%
2026-02-25	4.3100	4.3100	4.3100	4.3100	+9.949%	1	655	-77.726%
2026-02-11	3.9200	3.9200	3.9200	3.9200	+18.788%	1	655	-75.510%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-16.456%	1	654	-70.909%
2026-02-06	3.9500	3.9500	3.9500	3.9500	-5.952%	1	654	-75.696%
2026-02-05	3.9500	4.2000	3.9500	4.2000	+38.158%	3	654	-77.143%
2026-01-29	3.0400	3.0400	3.0400	3.0400	+36.937%	1	652	-68.421%
2025-12-22	2.2100	2.2200	2.2100	2.2200	-25.753%	2	651	-56.757%
2025-11-21	2.9900	2.9900	2.9900	2.9900	+45.146%	1	651	-67.893%
2025-11-04	2.0600	2.0600	2.0600	2.0600	+5.102%	1	651	-53.398%
2025-10-30	1.8700	1.9600	1.8700	1.9600	+12.000%	2	650	-51.020%
2025-10-27	1.7200	1.7500	1.7200	1.7500	-2.778%	2	650	-45.143%
2025-10-08	1.8000	1.8000	1.8000	1.8000	-4.762%	1	650	-46.667%
2025-10-07	1.7600	1.9000	1.7600	1.8900	+11.176%	33	661	-49.206%
2025-09-29	1.7000	1.7000	1.7000	1.7000	-5.556%	3	661	-43.529%
2025-09-26	1.8000	1.8000	1.8000	1.8000	+5.882%	2	661	-46.667%
2025-09-22	1.7000	1.7000	1.7000	1.7000	-12.821%	1	661	-43.529%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+4.839%	1	661	-50.769%
2025-08-08	1.8600	1.8600	1.8600	1.8600	+6.897%	1	661	-48.387%
2025-08-07	1.7400	1.7400	1.7400	1.7400	-15.122%	1	661	-44.828%
2025-07-29	2.0500	2.0500	2.0500	2.0500	+11.413%	1	661	-53.171%
2025-07-25	1.8400	1.8400	1.8400	1.8400	-10.680%	2	662	-47.826%
2025-07-23	2.1000	2.1000	2.0600	2.0600	+6.186%	2	662	-53.398%
2025-07-22	1.9400	1.9400	1.9400	1.9400	-34.237%	1	662	-50.515%
2025-06-24	2.9500	2.9500	2.9500	2.9500	-3.279%	1	662	-67.458%
2025-06-11	3.0500	3.0500	3.0500	3.0500	-10.294%	3	663	-68.525%
2025-05-15	3.4000	3.4000	3.4000	3.4000	-23.767%	1	660	-71.765%
2025-05-06	4.4600	4.4600	4.4600	4.4600	-19.640%	39	659	-78.475%
2025-04-30	5.5500	5.5500	5.5500	5.5500	0.000%	1	660	-82.703%
2025-04-09	6.2800	6.2800	5.5500	5.5500	-29.747%	2	659	-82.703%
2025-04-04	4.0100	7.9000	4.0100	7.9000	+46.296%	8	660	-87.848%
2025-04-03	5.4400	5.4400	5.1100	5.4000	+1.887%	6	660	-82.222%
2025-03-31	5.3000	5.3000	4.0000	5.3000	+12.766%	4	658	-81.887%
2025-03-28	4.4500	4.7000	4.4500	4.7000	+18.090%	6	656	-79.574%
2025-03-26	3.9800	3.9800	3.9800	3.9800	-4.096%	5	657	-75.879%
2025-03-25	4.3000	4.3000	3.8000	4.1500	-4.598%	4	657	-76.867%
2025-03-21	4.4000	4.7500	4.3000	4.3500	-13.000%	306	655	-77.931%
2025-03-20	4.2800	5.0000	3.5000	5.0000	+12.360%	1,435	688	-80.800%
2025-03-19	4.7000	4.7000	4.4500	4.4500	-5.319%	65	68	-78.427%
2025-03-18	4.3500	4.7400	3.8500	4.7000	+22.396%	451	71	-79.574%
2025-03-17	4.6000	4.7000	3.8400	3.8400	-20.000%	16	46	-75.000%
2025-03-14	5.1000	5.7500	4.7600	4.8000	-12.727%	24	41	-80.000%
2025-03-13	5.2500	5.5000	5.2500	5.5000	+21.681%	2	29	-82.545%
2025-03-12	4.8500	4.8500	4.5000	4.5200	-15.514%	8	29	-78.761%
2025-03-10	4.8000	5.3500	4.6900	5.3500	+13.108%	10	29	-82.056%
2025-03-07	4.8000	4.8000	4.7300	4.7300	-6.337%	10	19	-79.704%
2025-03-05	4.6000	5.3500	4.0500	5.0500	0.000%	22	18	-80.990%