Dark

MSFT20271217P210
MSFT Dec 17 2027 210.00 Put (MSFT271217P00210000)
option OPRA

Inactive

Sep 3, 2026

1.00-16.667%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0000	1.0000	1.0000	1.0000	-16.667%	5	1,323	0.000%
2026-09-02	1.2000	1.2000	1.2000	1.2000	-15.493%	1	1,323	-16.667%
2026-08-26	1.3900	1.4200	1.3900	1.4200	-5.960%	2	1,324	-29.577%
2026-08-25	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,326	-33.775%
2026-08-24	1.5900	1.5900	1.5900	1.5900	+1.923%	1	1,326	-37.107%
2026-08-13	1.5100	1.5600	1.5100	1.5600	0.000%	4	1,327	-35.897%
2026-08-12	1.5600	1.5600	1.5600	1.5600	-7.143%	2	1,325	-35.897%
2026-08-10	1.6800	1.6800	1.6800	1.6800	-15.152%	1	1,325	-40.476%
2026-08-05	1.9800	1.9800	1.9800	1.9800	+4.211%	1	1,325	-49.495%
2026-08-04	1.9000	1.9000	1.9000	1.9000	+0.529%	6	1,325	-47.368%
2026-08-03	1.8900	1.8900	1.8900	1.8900	-13.303%	2	1,331	-47.090%
2026-07-31	2.6800	2.6800	2.1300	2.1800	+4.306%	4	1,331	-54.128%
2026-07-30	2.4000	2.4000	2.0900	2.0900	-51.954%	3	1,332	-52.153%
2026-07-27	4.2600	4.3500	4.2600	4.3500	-4.396%	3	1,333	-77.011%
2026-07-21	4.5500	4.5500	4.4000	4.5500	-17.870%	238	1,336	-78.022%
2026-07-14	5.5400	5.5400	5.5400	5.5400	+13.292%	1	1,128	-81.949%
2026-07-13	5.0500	5.0500	4.8900	4.8900	-14.211%	3	1,128	-79.550%
2026-07-09	5.7000	5.7000	5.7000	5.7000	+4.015%	1	1,128	-82.456%
2026-07-02	5.5500	5.5500	5.4800	5.4800	-3.860%	2	1,126	-81.752%
2026-07-01	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,126	-82.456%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-8.360%	1	1,125	-82.456%
2026-06-26	6.2200	6.2200	6.2200	6.2200	+8.174%	1	1,125	-83.923%
2026-06-23	5.8000	5.8000	5.7500	5.7500	+13.861%	2	1,125	-82.609%
2026-06-12	5.0500	5.0500	5.0500	5.0500	+3.061%	10	1,125	-80.198%
2026-06-11	4.6000	4.9000	4.6000	4.9000	+52.174%	11	1,125	-79.592%
2026-06-04	3.2500	3.4800	3.1000	3.2200	-11.781%	140	1,135	-68.944%
2026-06-03	3.4100	3.8200	3.4000	3.6500	+8.955%	79	1,137	-72.603%
2026-06-02	2.9300	3.5300	2.8500	3.3500	+19.217%	372	1,121	-70.149%
2026-06-01	2.5900	2.8100	2.5200	2.8100	-8.170%	26	977	-64.413%
2026-05-29	3.2200	4.5500	2.9000	3.0600	-15.470%	17	969	-67.320%
2026-05-28	3.5600	3.6200	3.0900	3.6200	+4.928%	30	969	-72.376%
2026-05-22	4.0700	4.0700	3.3700	3.4500	+1.471%	4	969	-71.014%
2026-05-21	4.1400	4.1400	3.4000	3.4000	-10.526%	38	969	-70.588%
2026-05-20	3.7000	3.8000	3.6600	3.8000	+1.877%	11	969	-73.684%
2026-05-19	4.0500	4.0500	3.7000	3.7300	-6.750%	11	963	-73.190%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	963	-75.000%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-1.333%	12	963	-72.973%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-7.862%	2	963	-73.333%
2026-05-07	4.0700	4.0700	4.0700	4.0700	+6.545%	1	963	-75.430%
2026-05-04	3.8200	3.8200	3.8200	3.8200	-1.546%	30	963	-73.822%
2026-05-01	4.0000	4.2300	3.8500	3.8800	-6.731%	11	976	-74.227%
2026-04-30	4.3000	4.3000	3.9800	4.1600	+4.261%	4	976	-75.962%
2026-04-29	4.3000	4.3000	3.9500	3.9900	+1.527%	4	979	-74.937%
2026-04-28	3.9000	3.9300	3.9000	3.9300	-16.561%	2	979	-74.555%
2026-04-27	4.2500	4.7100	4.0800	4.7100	+12.411%	4	979	-78.769%
2026-04-24	4.1900	4.1900	4.1900	4.1900	-1.412%	1	977	-76.134%
2026-04-23	4.2900	4.4000	4.1900	4.2500	+13.333%	11	977	-76.471%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-9.639%	1	955	-73.333%
2026-04-20	4.1500	4.1500	4.1500	4.1500	0.000%	1	955	-75.904%
2026-04-17	4.3500	4.6500	4.1500	4.1500	-7.159%	4	955	-75.904%
2026-04-16	4.6200	4.6800	4.4700	4.4700	-12.865%	27	954	-77.629%
2026-04-15	5.1300	5.1300	5.1300	5.1300	-13.782%	1	942	-80.507%
2026-04-14	5.9000	5.9500	5.9000	5.9500	-13.012%	20	942	-83.193%
2026-04-13	6.8900	6.8900	6.8400	6.8400	+2.857%	3	952	-85.380%
2026-04-10	5.7900	6.6500	5.7900	6.6500	+4.069%	23	952	-84.962%
2026-04-08	6.4000	6.4000	6.3900	6.3900	-5.052%	20	953	-84.351%
2026-04-06	6.7000	6.7300	6.7000	6.7300	-6.528%	3	953	-85.141%
2026-03-31	7.2500	7.2500	7.2000	7.2000	-13.253%	3	956	-86.111%
2026-03-27	8.3000	8.3000	8.3000	8.3000	+19.424%	1	956	-87.952%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+8.764%	1	956	-85.612%
2026-03-20	6.4300	6.4300	6.3900	6.3900	+8.305%	2	956	-84.351%
2026-03-02	5.7900	5.9000	5.3700	5.9000	+6.306%	3	957	-83.051%
2026-02-26	5.5500	5.5500	5.5500	5.5500	-11.200%	5	956	-81.982%
2026-02-24	6.2500	6.2500	6.2500	6.2500	+14.890%	1	961	-84.000%
2026-02-19	5.4400	5.4400	5.4400	5.4400	+0.741%	1	962	-81.618%
2026-02-18	5.3600	5.4000	5.3600	5.4000	-3.571%	2	963	-81.481%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+0.901%	1	963	-82.143%
2026-02-13	5.6400	5.6400	5.5000	5.5500	+2.778%	9	964	-81.982%
2026-02-12	5.1500	5.4000	5.1500	5.4000	+21.622%	11	964	-81.481%
2026-02-09	4.4200	4.4400	4.4200	4.4400	-11.554%	3	964	-77.477%
2026-02-06	5.4100	5.4100	5.0200	5.0200	+21.256%	3	963	-80.080%
2026-02-04	4.1400	4.1400	4.1400	4.1400	-3.721%	1	964	-75.845%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+18.785%	1	965	-76.744%
2026-02-02	3.6000	3.6500	3.6000	3.6200	-3.467%	4	965	-72.376%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-6.250%	2	965	-73.333%
2026-01-29	2.4200	4.0000	2.4200	4.0000	+17.302%	2	963	-75.000%
2026-01-21	3.3800	3.4100	3.3800	3.4100	+31.660%	7	961	-70.674%
2026-01-12	2.7700	2.7900	2.5900	2.5900	-5.128%	7	961	-61.390%
2026-01-08	2.7300	2.7300	2.7300	2.7300	-12.219%	2	962	-63.370%
2026-01-02	3.0700	3.1100	3.0600	3.1100	+13.919%	12	962	-67.846%
2025-12-29	2.7300	2.7300	2.7300	2.7300	-2.500%	1	953	-63.370%
2025-12-08	2.9600	2.9600	2.8000	2.8000	-8.197%	2	953	-64.286%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-3.785%	1	953	-67.213%
2025-12-04	3.1700	3.1700	3.1700	3.1700	-4.230%	1	953	-68.454%
2025-12-03	3.5000	4.5800	3.3100	3.3100	+3.762%	3	953	-69.789%
2025-11-26	3.2100	3.2100	3.1900	3.1900	-14.933%	10	963	-68.652%
2025-11-21	4.0000	4.0000	3.7500	3.7500	+28.425%	11	963	-73.333%
2025-11-20	2.9100	2.9500	2.9100	2.9200	-16.571%	12	964	-65.753%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+29.151%	10	963	-71.429%
2025-11-11	2.7100	2.7100	2.7100	2.7100	-9.667%	4	967	-63.100%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+15.830%	1	967	-66.667%
2025-11-04	2.5900	2.5900	2.5900	2.5900	+7.025%	1	967	-61.390%
2025-10-30	2.4000	2.4200	2.4000	2.4200	+22.222%	2	967	-58.678%
2025-10-28	1.9800	1.9800	1.9800	1.9800	-12.000%	1	967	-49.495%
2025-10-27	1.6900	2.2500	1.6900	2.2500	-3.846%	39	967	-55.556%
2025-10-23	2.3400	2.3400	2.3400	2.3400	-10.000%	10	967	-57.265%
2025-10-22	2.3200	2.6000	2.3200	2.6000	+1.961%	15	967	-61.538%
2025-10-15	2.5800	2.5800	2.5500	2.5500	-1.163%	11	966	-60.784%
2025-10-14	2.9100	2.9100	2.5300	2.5800	-1.527%	14	956	-61.240%
2025-10-13	2.4700	2.6200	2.4700	2.6200	+11.489%	12	946	-61.832%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+0.427%	11	947	-57.447%
2025-10-09	2.3400	2.3400	2.3400	2.3400	+0.862%	2	936	-57.265%
2025-10-08	2.2300	2.3700	2.2200	2.3200	-0.429%	20	936	-56.897%
2025-10-03	2.2800	2.7600	2.1100	2.3300	-1.271%	11	936	-57.082%
2025-10-02	2.2100	2.4100	2.2100	2.3600	+6.787%	3	935	-57.627%
2025-10-01	2.2600	2.2600	2.2100	2.2100	-4.741%	20	934	-54.751%
2025-09-30	2.2700	2.6700	2.2700	2.3200	+3.571%	3	924	-56.897%
2025-09-29	2.1400	2.2900	2.1200	2.2400	-1.322%	36	924	-55.357%
2025-09-25	2.2800	2.2800	2.2500	2.2700	-3.404%	4	924	-55.947%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+4.444%	1	923	-57.447%
2025-09-19	2.2500	2.2500	2.2500	2.2500	-2.597%	1	923	-55.556%
2025-09-17	2.3100	2.3100	2.3100	2.3100	+5.479%	1	923	-56.710%
2025-08-15	2.1900	2.1900	2.1900	2.1900	+7.882%	1	923	-54.338%
2025-07-31	2.0300	2.0300	2.0300	2.0300	-16.461%	1	923	-50.739%
2025-07-29	2.4300	2.4300	2.4300	2.4300	-5.078%	4	922	-58.848%
2025-07-18	2.6000	2.6000	2.5600	2.5600	-4.478%	3	922	-60.938%
2025-07-16	2.6800	2.6800	2.6800	2.6800	-18.043%	6	924	-62.687%
2025-07-02	3.3000	3.5000	2.8800	3.2700	-5.217%	216	924	-69.419%
2025-07-01	3.4500	3.4500	3.4500	3.4500	+4.545%	36	878	-71.014%
2025-06-27	3.0300	3.3500	3.0300	3.3000	-5.714%	15	878	-69.697%
2025-06-26	3.6400	3.6400	3.5000	3.5000	-0.568%	4	877	-71.429%
2025-06-25	3.6900	3.6900	3.5200	3.5200	-2.493%	2	878	-71.591%
2025-06-24	3.6100	3.6100	3.6100	3.6100	-10.864%	80	878	-72.299%
2025-06-12	4.0500	4.0500	4.0500	4.0500	+30.645%	316	798	-75.309%
2025-06-09	4.0700	4.0800	3.1000	3.1000	-22.500%	12	545	-67.742%
2025-06-05	3.9000	4.0000	3.9000	4.0000	-20.000%	3	541	-75.000%
2025-06-04	4.1100	5.0000	4.1100	5.0000	+65.017%	60	541	-80.000%
2025-06-03	3.0300	3.0300	3.0300	3.0300	-32.667%	40	510	-66.997%
2025-05-29	4.5000	4.5000	4.5000	4.5000	+2.041%	1	510	-77.778%
2025-05-21	4.4100	4.4100	4.4100	4.4100	+10.804%	1	511	-77.324%
2025-05-20	3.9800	3.9800	3.9800	3.9800	-8.716%	1	511	-74.874%
2025-05-19	4.7000	4.7000	4.3600	4.3600	-2.679%	3	511	-77.064%
2025-05-16	4.6500	4.7200	4.0900	4.4800	-0.223%	32	511	-77.679%
2025-05-14	4.5000	5.3500	4.4700	4.4900	-12.305%	36	521	-77.728%
2025-05-09	5.0500	5.1200	5.0500	5.1200	-5.882%	8	510	-80.469%
2025-05-06	4.8300	5.4400	4.8200	5.4400	+7.937%	80	513	-81.618%
2025-05-05	5.1000	5.5500	5.0400	5.0400	-9.677%	3	433	-80.159%
2025-05-01	5.3200	5.5800	5.3200	5.5800	-14.154%	4	433	-82.079%
2025-04-29	6.5000	6.5000	6.5000	6.5000	+10.169%	8	435	-84.615%
2025-04-25	5.9000	5.9000	5.9000	5.9000	-15.714%	8	443	-83.051%
2025-04-23	7.2500	7.2500	7.0000	7.0000	0.000%	8	443	-85.714%
2025-04-16	8.1500	8.4400	6.7800	7.0000	-24.731%	16	443	-85.714%
2025-04-07	9.3000	9.3000	9.3000	9.3000	+3.911%	1	443	-89.247%
2025-04-04	8.2500	8.9500	8.2500	8.9500	+23.448%	10	442	-88.827%
2025-04-03	7.2500	7.2500	7.2500	7.2500	+10.350%	1	442	-86.207%
2025-04-02	6.3700	6.5700	6.3700	6.5700	+5.968%	2	442	-84.779%
2025-04-01	6.2000	6.2000	6.2000	6.2000	-7.463%	5	444	-83.871%
2025-03-31	6.7500	6.7500	6.7000	6.7000	+5.512%	2	449	-85.075%
2025-03-28	5.8000	6.3500	5.8000	6.3500	+13.799%	20	447	-84.252%
2025-03-27	5.5800	5.5800	5.5800	5.5800	+5.283%	3	440	-82.079%
2025-03-26	5.3000	5.3000	5.3000	5.3000	+6.000%	1	437	-81.132%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-5.482%	1	436	-80.000%
2025-03-24	5.2900	5.2900	5.2900	5.2900	-5.536%	1	436	-81.096%
2025-03-19	5.6000	5.6000	5.6000	5.6000	-8.197%	10	435	-82.143%
2025-03-18	6.2500	6.2500	6.1000	6.1000	-10.294%	3	425	-83.607%
2025-03-13	6.7500	7.0000	6.7500	6.8000	+2.874%	55	367	-85.294%
2025-03-12	6.6100	6.6100	6.6100	6.6100	-3.504%	1	367	-84.871%
2025-03-11	6.8700	6.8700	6.8500	6.8500	+13.223%	2	366	-85.401%
2025-03-10	5.7000	6.0500	5.7000	6.0500	+0.833%	2	366	-83.471%
2025-03-07	5.8500	6.0000	5.8000	6.0000	+5.263%	20	365	-83.333%
2025-03-06	5.1000	5.8000	5.1000	5.7000	+5.556%	12	364	-82.456%
2025-03-05	5.4000	5.4000	5.4000	5.4000	-8.475%	1	364	-81.481%
2025-03-04	6.0000	6.2500	5.9000	5.9000	-4.065%	17	364	-83.051%
2025-03-03	6.0000	6.3500	6.0000	6.1500	+6.034%	6	366	-83.740%
2025-02-28	5.6000	5.8000	5.6000	5.8000	+3.571%	10	363	-82.759%
2025-02-27	5.2000	5.6000	5.2000	5.6000	+6.667%	8	358	-82.143%
2025-02-25	4.9000	5.4600	4.9000	5.2500	+14.130%	30	353	-80.952%
2025-02-24	4.7000	4.7000	4.5000	4.6000	-2.128%	10	342	-78.261%
2025-02-21	4.2000	4.7000	4.1000	4.7000	+14.634%	1,026	332	-78.723%
2025-02-20	4.1000	4.1500	3.9500	4.1000	+3.797%	49	232	-75.610%
2025-02-19	4.3500	4.4500	3.9500	3.9500	-12.222%	7	214	-74.684%
2025-02-18	4.4000	4.5000	4.4000	4.5000	0.000%	6	214	-77.778%
2025-02-14	4.5000	4.5000	4.3000	4.5000	+4.895%	8	207	-77.778%
2025-02-13	4.2500	4.4500	4.2500	4.2900	-6.739%	8	207	-76.690%
2025-02-11	4.2500	4.6000	3.9000	4.6000	+5.747%	76	207	-78.261%
2025-02-10	4.3500	4.3500	4.3500	4.3500	-3.333%	1	205	-77.011%
2025-02-07	4.2900	4.5000	4.2500	4.5000	+7.143%	10	204	-77.778%
2025-02-06	4.3000	4.3000	4.2000	4.2000	-5.405%	4	201	-76.190%
2025-02-05	4.4000	4.5000	4.4000	4.4400	-0.225%	7	200	-77.477%
2025-02-04	4.3600	4.6200	4.3000	4.4500	-5.319%	37	199	-77.528%
2025-02-03	4.8500	4.8500	4.6000	4.7000	+2.174%	5	195	-78.723%
2025-01-31	4.1500	4.6000	4.1500	4.6000	+2.222%	20	196	-78.261%
2025-01-30	4.3800	4.6000	4.3600	4.5000	+9.223%	42	186	-77.778%
2025-01-29	4.3800	4.3800	4.1200	4.1200	+3.000%	51	148	-75.728%
2025-01-28	4.1500	4.4500	3.9500	4.0000	-6.977%	11	124	-75.000%
2025-01-27	4.4000	4.4000	3.9000	4.3000	+19.444%	61	122	-76.744%
2025-01-23	3.7200	3.7200	3.5000	3.6000	-2.703%	8	89	-72.222%
2025-01-22	3.7000	3.7000	3.7000	3.7000	-12.941%	5	84	-72.973%
2025-01-21	4.0300	4.2500	3.9800	4.2500	+8.974%	93	79	-76.471%
2025-01-17	3.6000	3.9000	3.6000	3.9000	+6.849%	4	37	-74.359%
2025-01-16	3.6500	3.6500	3.6500	3.6500	-15.116%	1	37	-72.603%
2025-01-15	4.2800	4.3500	4.0500	4.3000	+6.173%	9	37	-76.744%
2025-01-14	4.6200	4.6200	4.0500	4.0500	-19.802%	3	32	-75.309%
2025-01-13	4.6000	5.1000	4.6000	5.0500	+5.208%	11	30	-80.198%
2025-01-10	4.5000	4.8500	4.5000	4.8000	+2.128%	8	25	-79.167%
2025-01-07	4.3600	4.7000	4.3000	4.7000	+6.818%	8	23	-78.723%
2025-01-06	4.3900	4.6000	4.2700	4.4000	-2.222%	37	19	-77.273%
2025-01-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	1	-77.778%