Dark

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

EOD

Sep 29, 2026

0.8500+3.659%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.8500	0.8500	+3.659%	4	800	0.000%
2026-09-25	0.8200	0.8200	0.8200	0.8200	-14.583%	1	800	+3.659%
2026-09-23	0.9600	0.9600	0.9600	0.9600	+3.226%	1	801	-11.458%
2026-09-11	0.9300	0.9300	0.9300	0.9300	+3.333%	1	800	-8.602%
2026-09-09	0.9000	0.9000	0.9000	0.9000	-16.667%	4	800	-5.556%
2026-08-26	1.0800	1.0800	1.0800	1.0800	-10.000%	2	796	-21.296%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-5.512%	1	794	-29.167%
2026-08-24	1.3000	1.3000	1.2700	1.2700	-27.429%	8	794	-33.071%
2026-08-21	1.7500	1.7500	1.7500	1.7500	+29.630%	5	794	-51.429%
2026-08-18	1.3500	1.3500	1.3500	1.3500	+3.053%	2	794	-37.037%
2026-08-17	1.3100	1.3100	1.3100	1.3100	+10.084%	3	794	-35.115%
2026-08-14	1.2300	1.2300	1.1900	1.1900	-1.653%	6	791	-28.571%
2026-08-13	1.2100	1.2100	1.2100	1.2100	-13.571%	1	788	-29.752%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-11.950%	1	787	-39.286%
2026-08-06	1.3800	1.6000	1.3800	1.5900	+0.633%	4	786	-46.541%
2026-08-04	1.5100	1.5800	1.5100	1.5800	+5.333%	16	787	-46.203%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-16.667%	1	797	-43.333%
2026-07-31	1.7600	1.8000	1.7100	1.8000	+6.509%	15	797	-52.778%
2026-07-30	1.6200	1.7500	1.6200	1.6900	-41.724%	8	793	-49.704%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-9.375%	2	795	-70.690%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-1.538%	2	794	-73.438%
2026-07-27	3.7400	3.7400	3.2500	3.2500	-2.985%	4	792	-73.846%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-11.842%	1	794	-74.627%
2026-07-16	3.7500	3.8000	3.7500	3.8000	-15.367%	5	794	-77.632%
2026-07-14	4.4900	4.4900	4.4900	4.4900	+12.814%	1	794	-81.069%
2026-07-13	3.9800	3.9900	3.9800	3.9800	-4.096%	5	794	-78.643%
2026-07-08	4.1500	4.1500	4.1500	4.1500	-3.263%	1	789	-79.518%
2026-07-07	4.2900	4.2900	4.2900	4.2900	-18.286%	4	788	-80.186%
2026-06-30	5.2500	5.2500	5.2500	5.2500	+2.941%	2	784	-83.810%
2026-06-29	4.7000	5.1000	4.7000	5.1000	+4.082%	2	784	-83.333%
2026-06-26	5.2500	5.2500	4.9000	4.9000	-22.222%	2	784	-82.653%
2026-06-25	5.6900	6.3000	5.6900	6.3000	+31.250%	6	784	-86.508%
2026-06-23	4.7000	4.8000	4.7000	4.8000	-1.031%	2	789	-82.292%
2026-06-22	4.6400	5.0000	4.5100	4.8500	+8.989%	10	789	-82.474%
2026-06-18	4.4500	4.4500	4.4500	4.4500	+8.537%	1	783	-80.899%
2026-06-17	4.1000	4.1000	4.1000	4.1000	+13.889%	4	783	-79.268%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-13.253%	1	783	-76.389%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+3.750%	1	783	-79.518%
2026-06-11	3.9000	4.0000	3.9000	4.0000	+13.636%	10	782	-78.750%
2026-06-10	3.5800	3.5800	3.4800	3.5200	+4.451%	4	777	-75.852%
2026-06-09	3.3700	3.3700	3.3700	3.3700	+13.087%	1	780	-74.777%
2026-06-08	3.3200	3.3200	2.9800	2.9800	+38.605%	3	781	-71.477%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-33.642%	1	780	-60.465%
2026-05-26	3.2500	3.2500	3.2400	3.2400	+3.514%	2	780	-73.765%
2026-05-21	3.0000	3.2000	3.0000	3.1300	+2.288%	29	782	-72.843%
2026-05-20	3.0200	3.1500	3.0100	3.0600	-4.375%	24	782	-72.222%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+1.587%	1	805	-73.438%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+1.613%	1	804	-73.016%
2026-05-08	3.0900	3.1000	3.0900	3.1000	+6.897%	3	804	-72.581%
2026-05-07	2.8500	2.9000	2.8500	2.9000	-3.654%	4	803	-70.690%
2026-05-06	3.0100	3.0100	3.0100	3.0100	-4.444%	1	801	-71.761%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-12.500%	3	801	-73.016%
2026-04-30	3.6500	3.6500	3.6000	3.6000	+9.091%	22	801	-76.389%
2026-04-29	3.3500	3.3500	3.3000	3.3000	-7.042%	2	821	-74.242%
2026-04-23	3.4700	3.6500	3.4000	3.5500	+13.419%	4	822	-76.056%
2026-04-22	3.0700	3.1300	3.0700	3.1300	-5.723%	2	820	-72.843%
2026-04-20	3.3200	3.3200	3.3200	3.3200	+0.606%	4	819	-74.398%
2026-04-17	3.1700	3.3000	3.1700	3.3000	-10.082%	3	819	-74.242%
2026-04-16	3.7000	3.7000	3.6200	3.6700	-9.383%	14	818	-76.839%
2026-04-15	4.5500	4.5500	4.0000	4.0500	-18.182%	48	815	-79.012%
2026-04-14	4.8600	4.9500	4.8600	4.9500	-6.604%	27	806	-82.828%
2026-04-13	5.3700	5.3700	5.2500	5.3000	-4.159%	10	789	-83.962%
2026-04-10	5.5300	5.5400	5.5300	5.5300	+6.346%	40	787	-84.629%
2026-04-09	5.4000	5.4000	5.2000	5.2000	-2.622%	24	747	-83.654%
2026-04-08	5.1500	5.4000	5.1500	5.3400	-22.944%	48	743	-84.082%
2026-03-30	6.9000	6.9300	6.8500	6.9300	-1.000%	40	716	-87.734%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+12.000%	1	676	-87.857%
2026-03-26	6.0500	6.2500	6.0500	6.2500	+21.359%	3	675	-86.400%
2026-03-23	5.1500	5.1500	5.1500	5.1500	-4.453%	2	672	-83.495%
2026-03-20	5.3300	5.3900	5.3300	5.3900	+19.778%	6	672	-84.230%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-2.386%	2	669	-81.111%
2026-03-13	4.6100	4.6100	4.6100	4.6100	-10.485%	2	667	-81.562%
2026-02-27	5.1500	5.1500	5.1500	5.1500	+8.879%	1	665	-83.495%
2026-02-26	4.6900	4.7300	4.6900	4.7300	-0.630%	2	665	-82.030%
2026-02-25	4.7600	4.7600	4.7600	4.7600	-0.833%	3	665	-82.143%
2026-02-17	4.7400	4.8000	4.7400	4.8000	+10.345%	2	665	-82.292%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+19.505%	5	664	-80.460%
2026-02-09	3.6400	3.6400	3.6400	3.6400	-16.322%	3	662	-76.648%
2026-02-06	4.3500	4.3500	4.3500	4.3500	0.000%	3	662	-80.460%
2026-02-05	4.0000	4.3500	4.0000	4.3500	+26.087%	4	659	-80.460%
2026-02-03	3.3000	3.5000	3.3000	3.4500	+7.813%	3	655	-75.362%
2026-01-30	3.1000	3.2000	3.1000	3.2000	-4.478%	2	652	-73.438%
2026-01-29	3.2000	3.5000	3.2000	3.3500	+34.000%	8	651	-74.627%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+19.048%	1	648	-66.000%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-17.969%	10	647	-59.524%
2026-01-02	2.5600	2.5600	2.5600	2.5600	-6.227%	1	647	-66.797%
2025-12-12	2.7300	2.7300	2.7300	2.7300	+7.059%	1	648	-68.864%
2025-12-11	2.5400	2.5500	2.5400	2.5500	-1.923%	2	648	-66.667%
2025-12-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	648	-67.308%
2025-11-26	2.6000	2.6000	2.6000	2.6000	-17.460%	10	638	-67.308%
2025-11-21	3.1500	3.1500	3.1500	3.1500	+9.375%	2	638	-73.016%
2025-11-19	2.8800	2.8800	2.8800	2.8800	+40.488%	1	640	-70.486%
2025-10-31	2.0500	2.0500	2.0500	2.0500	+0.490%	1	639	-58.537%
2025-10-30	2.0100	2.1200	1.9200	2.0400	-9.333%	4	640	-58.333%
2025-10-16	2.2500	2.2500	2.2500	2.2500	0.000%	2	642	-62.222%
2025-10-13	2.1100	2.2500	2.1100	2.2500	+13.636%	6	640	-62.222%
2025-10-08	1.9100	2.0200	1.8800	1.9800	-1.493%	20	641	-57.071%
2025-10-07	1.9500	2.0900	1.9200	2.0100	+4.145%	38	626	-57.711%
2025-10-03	1.8300	1.9800	1.8100	1.9300	+2.116%	13	626	-55.959%
2025-10-01	1.8800	1.8900	1.8800	1.8900	-5.500%	9	624	-55.026%
2025-09-30	1.9600	2.0000	1.9600	2.0000	+1.523%	16	633	-57.500%
2025-09-29	1.8700	1.9700	1.8300	1.9700	+0.510%	25	634	-56.853%
2025-09-26	1.9900	2.0000	1.8700	1.9600	+0.513%	30	634	-56.633%
2025-09-25	2.0000	2.0000	1.8600	1.9500	0.000%	49	637	-56.410%
2025-09-18	1.9600	1.9600	1.9500	1.9500	0.000%	3	651	-56.410%
2025-09-16	1.9500	1.9500	1.9500	1.9500	-2.010%	1	648	-56.410%
2025-09-12	2.0900	2.0900	1.9900	1.9900	-7.442%	2	648	-57.286%
2025-09-11	2.1500	2.1500	2.1500	2.1500	-6.522%	1	648	-60.465%
2025-09-05	2.3000	2.3000	2.3000	2.3000	+12.745%	1	647	-63.043%
2025-09-04	2.0400	2.0400	2.0400	2.0400	-0.488%	5	646	-58.333%
2025-08-25	2.0500	2.0500	2.0500	2.0500	-1.914%	1	641	-58.537%
2025-08-22	2.0900	2.0900	2.0900	2.0900	+10.000%	3	640	-59.330%
2025-08-15	1.9000	1.9000	1.9000	1.9000	+6.742%	5	640	-55.263%
2025-08-12	1.7800	1.8100	1.7800	1.7800	-9.645%	10	645	-52.247%
2025-08-07	1.9700	1.9700	1.9700	1.9700	-1.500%	3	635	-56.853%
2025-08-01	2.0000	2.0000	2.0000	2.0000	-1.961%	1	632	-57.500%
2025-07-28	2.0400	2.0400	2.0400	2.0400	-12.446%	1	631	-58.333%
2025-07-16	2.3300	2.3300	2.3300	2.3300	+8.879%	1	630	-63.519%
2025-07-15	2.1400	2.1400	2.1400	2.1400	-32.063%	5	630	-60.280%
2025-06-24	3.1500	3.1500	3.1500	3.1500	-7.353%	1	630	-73.016%
2025-06-23	3.4000	3.4000	3.4000	3.4000	-1.163%	15	630	-75.000%
2025-06-20	3.4400	3.4400	3.4400	3.4400	-1.433%	6	645	-75.291%
2025-06-10	3.4900	3.4900	3.4900	3.4900	+14.426%	15	645	-75.645%
2025-06-09	3.0500	3.0500	3.0500	3.0500	-18.231%	10	630	-72.131%
2025-06-02	3.7300	3.7300	3.7300	3.7300	-2.611%	12	623	-77.212%
2025-05-30	3.8300	3.8300	3.8300	3.8300	-1.795%	2	611	-77.807%
2025-05-29	3.9000	3.9000	3.9000	3.9000	+5.405%	1	611	-78.205%
2025-05-28	3.9500	3.9500	3.7000	3.7000	-15.909%	2	611	-77.027%
2025-05-23	3.9500	4.4000	3.9500	4.4000	+4.762%	8	608	-80.682%
2025-05-22	3.9000	4.2000	3.9000	4.2000	+7.692%	4	608	-79.762%
2025-05-21	3.6500	4.0500	3.6500	3.9000	+7.143%	8	608	-78.205%
2025-05-15	3.7100	3.7100	3.6400	3.6400	-9.000%	2	607	-76.648%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+6.667%	4	606	-78.750%
2025-05-02	3.7500	3.7500	3.7500	3.7500	+2.740%	8	604	-77.333%
2025-05-01	4.6600	4.6600	3.6500	3.6500	-34.821%	3	600	-76.712%
2025-04-28	5.6000	5.6000	5.6000	5.6000	-1.754%	1	598	-84.821%
2025-04-25	5.7000	5.7000	5.7000	5.7000	-17.391%	2	598	-85.088%
2025-04-23	6.1000	6.9000	6.1000	6.9000	-9.804%	84	597	-87.681%
2025-04-22	7.7000	7.7000	7.3300	7.6500	-8.163%	240	561	-88.889%
2025-04-21	7.6800	8.4300	7.5300	8.3300	+5.044%	720	441	-89.796%
2025-04-17	7.2900	7.9300	7.2900	7.9300	+8.630%	60	191	-89.281%
2025-04-16	6.5000	7.3100	6.0300	7.3000	+8.148%	324	191	-88.356%
2025-04-10	6.7500	6.7500	6.7500	6.7500	-15.625%	1	25	-87.407%
2025-04-09	6.5100	8.0000	6.5100	8.0000	-6.542%	5	25	-89.375%
2025-04-07	7.7800	8.5600	7.7800	8.5600	+12.632%	7	20	-90.070%
2025-04-04	6.7000	7.6000	6.3500	7.6000	+43.396%	12	15	-88.816%
2025-04-01	5.3000	5.3000	5.3000	5.3000	-4.505%	1	13	-83.962%
2025-03-31	6.0000	6.0000	5.5500	5.5500	+26.136%	3	14	-84.685%
2025-03-26	4.0000	4.4000	4.0000	4.4000	-6.383%	3	11	-80.682%
2025-03-18	4.7000	4.7000	4.7000	4.7000	-16.814%	1	8	-81.915%
2025-03-13	5.5000	5.6500	5.5000	5.6500	0.000%	2	5	-84.956%
2025-03-12	5.6500	5.6500	5.6500	5.6500	+17.708%	1	5	-84.956%
2025-03-10	5.4500	5.4500	4.8000	4.8000	0.000%	4	5	-82.292%
2025-03-05	5.2600	5.2600	4.8000	4.8000	0.000%	2	2	-82.292%