Dark

MSFT20271217P200
MSFT Dec 17 2027 200.00 Put (MSFT271217P00200000)
option OPRA

EOD

Aug 3, 2026

1.50-16.667%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5000	1.5000	1.5000	1.5000	-16.667%	1	797	0.000%
2026-07-31	1.7600	1.8000	1.7100	1.8000	+6.509%	15	797	-16.667%
2026-07-30	1.6200	1.7500	1.6200	1.6900	-41.724%	8	793	-11.243%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-9.375%	2	795	-48.276%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-1.538%	2	794	-53.125%
2026-07-27	3.7400	3.7400	3.2500	3.2500	-2.985%	4	792	-53.846%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-11.842%	1	794	-55.224%
2026-07-16	3.7500	3.8000	3.7500	3.8000	-15.367%	5	794	-60.526%
2026-07-14	4.4900	4.4900	4.4900	4.4900	+12.814%	1	794	-66.592%
2026-07-13	3.9800	3.9900	3.9800	3.9800	-4.096%	5	794	-62.312%
2026-07-08	4.1500	4.1500	4.1500	4.1500	-3.263%	1	789	-63.855%
2026-07-07	4.2900	4.2900	4.2900	4.2900	-18.286%	4	788	-65.035%
2026-06-30	5.2500	5.2500	5.2500	5.2500	+2.941%	2	784	-71.429%
2026-06-29	4.7000	5.1000	4.7000	5.1000	+4.082%	2	784	-70.588%
2026-06-26	5.2500	5.2500	4.9000	4.9000	-22.222%	2	784	-69.388%
2026-06-25	5.6900	6.3000	5.6900	6.3000	+31.250%	6	784	-76.190%
2026-06-23	4.7000	4.8000	4.7000	4.8000	-1.031%	2	789	-68.750%
2026-06-22	4.6400	5.0000	4.5100	4.8500	+8.989%	10	789	-69.072%
2026-06-18	4.4500	4.4500	4.4500	4.4500	+8.537%	1	783	-66.292%
2026-06-17	4.1000	4.1000	4.1000	4.1000	+13.889%	4	783	-63.415%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-13.253%	1	783	-58.333%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+3.750%	1	783	-63.855%
2026-06-11	3.9000	4.0000	3.9000	4.0000	+13.636%	10	782	-62.500%
2026-06-10	3.5800	3.5800	3.4800	3.5200	+4.451%	4	777	-57.386%
2026-06-09	3.3700	3.3700	3.3700	3.3700	+13.087%	1	780	-55.490%
2026-06-08	3.3200	3.3200	2.9800	2.9800	+38.605%	3	781	-49.664%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-33.642%	1	780	-30.233%
2026-05-26	3.2500	3.2500	3.2400	3.2400	+3.514%	2	780	-53.704%
2026-05-21	3.0000	3.2000	3.0000	3.1300	+2.288%	29	782	-52.077%
2026-05-20	3.0200	3.1500	3.0100	3.0600	-4.375%	24	782	-50.980%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+1.587%	1	805	-53.125%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+1.613%	1	804	-52.381%
2026-05-08	3.0900	3.1000	3.0900	3.1000	+6.897%	3	804	-51.613%
2026-05-07	2.8500	2.9000	2.8500	2.9000	-3.654%	4	803	-48.276%
2026-05-06	3.0100	3.0100	3.0100	3.0100	-4.444%	1	801	-50.166%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-12.500%	3	801	-52.381%
2026-04-30	3.6500	3.6500	3.6000	3.6000	+9.091%	22	801	-58.333%
2026-04-29	3.3500	3.3500	3.3000	3.3000	-7.042%	2	821	-54.545%
2026-04-23	3.4700	3.6500	3.4000	3.5500	+13.419%	4	822	-57.746%
2026-04-22	3.0700	3.1300	3.0700	3.1300	-5.723%	2	820	-52.077%
2026-04-20	3.3200	3.3200	3.3200	3.3200	+0.606%	4	819	-54.819%
2026-04-17	3.1700	3.3000	3.1700	3.3000	-10.082%	3	819	-54.545%
2026-04-16	3.7000	3.7000	3.6200	3.6700	-9.383%	14	818	-59.128%
2026-04-15	4.5500	4.5500	4.0000	4.0500	-18.182%	48	815	-62.963%
2026-04-14	4.8600	4.9500	4.8600	4.9500	-6.604%	27	806	-69.697%
2026-04-13	5.3700	5.3700	5.2500	5.3000	-4.159%	10	789	-71.698%
2026-04-10	5.5300	5.5400	5.5300	5.5300	+6.346%	40	787	-72.875%
2026-04-09	5.4000	5.4000	5.2000	5.2000	-2.622%	24	747	-71.154%
2026-04-08	5.1500	5.4000	5.1500	5.3400	-22.944%	48	743	-71.910%
2026-03-30	6.9000	6.9300	6.8500	6.9300	-1.000%	40	716	-78.355%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+12.000%	1	676	-78.571%
2026-03-26	6.0500	6.2500	6.0500	6.2500	+21.359%	3	675	-76.000%
2026-03-23	5.1500	5.1500	5.1500	5.1500	-4.453%	2	672	-70.874%
2026-03-20	5.3300	5.3900	5.3300	5.3900	+19.778%	6	672	-72.171%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-2.386%	2	669	-66.667%
2026-03-13	4.6100	4.6100	4.6100	4.6100	-10.485%	2	667	-67.462%
2026-02-27	5.1500	5.1500	5.1500	5.1500	+8.879%	1	665	-70.874%
2026-02-26	4.6900	4.7300	4.6900	4.7300	-0.630%	2	665	-68.288%
2026-02-25	4.7600	4.7600	4.7600	4.7600	-0.833%	3	665	-68.487%
2026-02-17	4.7400	4.8000	4.7400	4.8000	+10.345%	2	665	-68.750%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+19.505%	5	664	-65.517%
2026-02-09	3.6400	3.6400	3.6400	3.6400	-16.322%	3	662	-58.791%
2026-02-06	4.3500	4.3500	4.3500	4.3500	0.000%	3	662	-65.517%
2026-02-05	4.0000	4.3500	4.0000	4.3500	+26.087%	4	659	-65.517%
2026-02-03	3.3000	3.5000	3.3000	3.4500	+7.813%	3	655	-56.522%
2026-01-30	3.1000	3.2000	3.1000	3.2000	-4.478%	2	652	-53.125%
2026-01-29	3.2000	3.5000	3.2000	3.3500	+34.000%	8	651	-55.224%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+19.048%	1	648	-40.000%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-17.969%	10	647	-28.571%
2026-01-02	2.5600	2.5600	2.5600	2.5600	-6.227%	1	647	-41.406%
2025-12-12	2.7300	2.7300	2.7300	2.7300	+7.059%	1	648	-45.055%
2025-12-11	2.5400	2.5500	2.5400	2.5500	-1.923%	2	648	-41.176%
2025-12-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	648	-42.308%
2025-11-26	2.6000	2.6000	2.6000	2.6000	-17.460%	10	638	-42.308%
2025-11-21	3.1500	3.1500	3.1500	3.1500	+9.375%	2	638	-52.381%
2025-11-19	2.8800	2.8800	2.8800	2.8800	+40.488%	1	640	-47.917%
2025-10-31	2.0500	2.0500	2.0500	2.0500	+0.490%	1	639	-26.829%
2025-10-30	2.0100	2.1200	1.9200	2.0400	-9.333%	4	640	-26.471%
2025-10-16	2.2500	2.2500	2.2500	2.2500	0.000%	2	642	-33.333%
2025-10-13	2.1100	2.2500	2.1100	2.2500	+13.636%	6	640	-33.333%
2025-10-08	1.9100	2.0200	1.8800	1.9800	-1.493%	20	641	-24.242%
2025-10-07	1.9500	2.0900	1.9200	2.0100	+4.145%	38	626	-25.373%
2025-10-03	1.8300	1.9800	1.8100	1.9300	+2.116%	13	626	-22.280%
2025-10-01	1.8800	1.8900	1.8800	1.8900	-5.500%	9	624	-20.635%
2025-09-30	1.9600	2.0000	1.9600	2.0000	+1.523%	16	633	-25.000%
2025-09-29	1.8700	1.9700	1.8300	1.9700	+0.510%	25	634	-23.858%
2025-09-26	1.9900	2.0000	1.8700	1.9600	+0.513%	30	634	-23.469%
2025-09-25	2.0000	2.0000	1.8600	1.9500	0.000%	49	637	-23.077%
2025-09-18	1.9600	1.9600	1.9500	1.9500	0.000%	3	651	-23.077%
2025-09-16	1.9500	1.9500	1.9500	1.9500	-2.010%	1	648	-23.077%
2025-09-12	2.0900	2.0900	1.9900	1.9900	-7.442%	2	648	-24.623%
2025-09-11	2.1500	2.1500	2.1500	2.1500	-6.522%	1	648	-30.233%
2025-09-05	2.3000	2.3000	2.3000	2.3000	+12.745%	1	647	-34.783%
2025-09-04	2.0400	2.0400	2.0400	2.0400	-0.488%	5	646	-26.471%
2025-08-25	2.0500	2.0500	2.0500	2.0500	-1.914%	1	641	-26.829%
2025-08-22	2.0900	2.0900	2.0900	2.0900	+10.000%	3	640	-28.230%
2025-08-15	1.9000	1.9000	1.9000	1.9000	+6.742%	5	640	-21.053%
2025-08-12	1.7800	1.8100	1.7800	1.7800	-9.645%	10	645	-15.730%
2025-08-07	1.9700	1.9700	1.9700	1.9700	-1.500%	3	635	-23.858%
2025-08-01	2.0000	2.0000	2.0000	2.0000	-1.961%	1	632	-25.000%
2025-07-28	2.0400	2.0400	2.0400	2.0400	-12.446%	1	631	-26.471%
2025-07-16	2.3300	2.3300	2.3300	2.3300	+8.879%	1	630	-35.622%
2025-07-15	2.1400	2.1400	2.1400	2.1400	-32.063%	5	630	-29.907%
2025-06-24	3.1500	3.1500	3.1500	3.1500	-7.353%	1	630	-52.381%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-1.163%	15	630	-55.882%
2025-06-20	3.4400	3.4400	3.4400	3.4400	-1.433%	6	645	-56.395%
2025-06-10	3.4900	3.4900	3.4900	3.4900	+14.426%	15	645	-57.020%
2025-06-09	3.0500	3.0500	3.0500	3.0500	-18.231%	10	630	-50.820%
2025-06-02	3.7300	3.7300	3.7300	3.7300	-2.611%	12	623	-59.786%
2025-05-30	3.8300	3.8300	3.8300	3.8300	-1.795%	2	611	-60.836%
2025-05-29	3.9000	3.9000	3.9000	3.9000	+5.405%	1	611	-61.538%
2025-05-28	3.9500	3.9500	3.7000	3.7000	-15.909%	2	611	-59.459%
2025-05-23	3.9500	4.4000	3.9500	4.4000	+4.762%	8	608	-65.909%
2025-05-22	3.9000	4.2000	3.9000	4.2000	+7.692%	4	608	-64.286%
2025-05-21	3.6500	4.0500	3.6500	3.9000	+7.143%	8	608	-61.538%
2025-05-15	3.7100	3.7100	3.6400	3.6400	-9.000%	2	607	-58.791%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+6.667%	4	606	-62.500%
2025-05-02	3.7500	3.7500	3.7500	3.7500	+2.740%	8	604	-60.000%
2025-05-01	4.6600	4.6600	3.6500	3.6500	-34.821%	3	600	-58.904%
2025-04-28	5.6000	5.6000	5.6000	5.6000	-1.754%	1	598	-73.214%
2025-04-25	5.7000	5.7000	5.7000	5.7000	-17.391%	2	598	-73.684%
2025-04-23	6.1000	6.9000	6.1000	6.9000	-9.804%	84	597	-78.261%
2025-04-22	7.7000	7.7000	7.3300	7.6500	-8.163%	240	561	-80.392%
2025-04-21	7.6800	8.4300	7.5300	8.3300	+5.044%	720	441	-81.993%
2025-04-17	7.2900	7.9300	7.2900	7.9300	+8.630%	60	191	-81.084%
2025-04-16	6.5000	7.3100	6.0300	7.3000	+8.148%	324	191	-79.452%
2025-04-10	6.7500	6.7500	6.7500	6.7500	-15.625%	1	25	-77.778%
2025-04-09	6.5100	8.0000	6.5100	8.0000	-6.542%	5	25	-81.250%
2025-04-07	7.7800	8.5600	7.7800	8.5600	+12.632%	7	20	-82.477%
2025-04-04	6.7000	7.6000	6.3500	7.6000	+43.396%	12	15	-80.263%
2025-04-01	5.3000	5.3000	5.3000	5.3000	-4.505%	1	13	-71.698%
2025-03-31	6.0000	6.0000	5.5500	5.5500	+26.136%	3	14	-72.973%
2025-03-26	4.0000	4.4000	4.0000	4.4000	-6.383%	3	11	-65.909%
2025-03-18	4.7000	4.7000	4.7000	4.7000	-16.814%	1	8	-68.085%
2025-03-13	5.5000	5.6500	5.5000	5.6500	0.000%	2	5	-73.451%
2025-03-12	5.6500	5.6500	5.6500	5.6500	+17.708%	1	5	-73.451%
2025-03-10	5.4500	5.4500	4.8000	4.8000	0.000%	4	5	-68.750%
2025-03-05	5.2600	5.2600	4.8000	4.8000	0.000%	2	2	-68.750%