Dark

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

EOD

Aug 3, 2026

1.89-13.303%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8900	1.8900	1.8900	1.8900	-13.303%	2	1,331	0.000%
2026-07-31	2.6800	2.6800	2.1300	2.1800	+4.306%	4	1,331	-13.303%
2026-07-30	2.4000	2.4000	2.0900	2.0900	-51.954%	3	1,332	-9.569%
2026-07-27	4.2600	4.3500	4.2600	4.3500	-4.396%	3	1,333	-56.552%
2026-07-21	4.5500	4.5500	4.4000	4.5500	-17.870%	238	1,336	-58.462%
2026-07-14	5.5400	5.5400	5.5400	5.5400	+13.292%	1	1,128	-65.884%
2026-07-13	5.0500	5.0500	4.8900	4.8900	-14.211%	3	1,128	-61.350%
2026-07-09	5.7000	5.7000	5.7000	5.7000	+4.015%	1	1,128	-66.842%
2026-07-02	5.5500	5.5500	5.4800	5.4800	-3.860%	2	1,126	-65.511%
2026-07-01	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,126	-66.842%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-8.360%	1	1,125	-66.842%
2026-06-26	6.2200	6.2200	6.2200	6.2200	+8.174%	1	1,125	-69.614%
2026-06-23	5.8000	5.8000	5.7500	5.7500	+13.861%	2	1,125	-67.130%
2026-06-12	5.0500	5.0500	5.0500	5.0500	+3.061%	10	1,125	-62.574%
2026-06-11	4.6000	4.9000	4.6000	4.9000	+52.174%	11	1,125	-61.429%
2026-06-04	3.2500	3.4800	3.1000	3.2200	-11.781%	140	1,135	-41.304%
2026-06-03	3.4100	3.8200	3.4000	3.6500	+8.955%	79	1,137	-48.219%
2026-06-02	2.9300	3.5300	2.8500	3.3500	+19.217%	372	1,121	-43.582%
2026-06-01	2.5900	2.8100	2.5200	2.8100	-8.170%	26	977	-32.740%
2026-05-29	3.2200	4.5500	2.9000	3.0600	-15.470%	17	969	-38.235%
2026-05-28	3.5600	3.6200	3.0900	3.6200	+4.928%	30	969	-47.790%
2026-05-22	4.0700	4.0700	3.3700	3.4500	+1.471%	4	969	-45.217%
2026-05-21	4.1400	4.1400	3.4000	3.4000	-10.526%	38	969	-44.412%
2026-05-20	3.7000	3.8000	3.6600	3.8000	+1.877%	11	969	-50.263%
2026-05-19	4.0500	4.0500	3.7000	3.7300	-6.750%	11	963	-49.330%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	963	-52.750%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-1.333%	12	963	-48.919%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-7.862%	2	963	-49.600%
2026-05-07	4.0700	4.0700	4.0700	4.0700	+6.545%	1	963	-53.563%
2026-05-04	3.8200	3.8200	3.8200	3.8200	-1.546%	30	963	-50.524%
2026-05-01	4.0000	4.2300	3.8500	3.8800	-6.731%	11	976	-51.289%
2026-04-30	4.3000	4.3000	3.9800	4.1600	+4.261%	4	976	-54.567%
2026-04-29	4.3000	4.3000	3.9500	3.9900	+1.527%	4	979	-52.632%
2026-04-28	3.9000	3.9300	3.9000	3.9300	-16.561%	2	979	-51.908%
2026-04-27	4.2500	4.7100	4.0800	4.7100	+12.411%	4	979	-59.873%
2026-04-24	4.1900	4.1900	4.1900	4.1900	-1.412%	1	977	-54.893%
2026-04-23	4.2900	4.4000	4.1900	4.2500	+13.333%	11	977	-55.529%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-9.639%	1	955	-49.600%
2026-04-20	4.1500	4.1500	4.1500	4.1500	0.000%	1	955	-54.458%
2026-04-17	4.3500	4.6500	4.1500	4.1500	-7.159%	4	955	-54.458%
2026-04-16	4.6200	4.6800	4.4700	4.4700	-12.865%	27	954	-57.718%
2026-04-15	5.1300	5.1300	5.1300	5.1300	-13.782%	1	942	-63.158%
2026-04-14	5.9000	5.9500	5.9000	5.9500	-13.012%	20	942	-68.235%
2026-04-13	6.8900	6.8900	6.8400	6.8400	+2.857%	3	952	-72.368%
2026-04-10	5.7900	6.6500	5.7900	6.6500	+4.069%	23	952	-71.579%
2026-04-08	6.4000	6.4000	6.3900	6.3900	-5.052%	20	953	-70.423%
2026-04-06	6.7000	6.7300	6.7000	6.7300	-6.528%	3	953	-71.917%
2026-03-31	7.2500	7.2500	7.2000	7.2000	-13.253%	3	956	-73.750%
2026-03-27	8.3000	8.3000	8.3000	8.3000	+19.424%	1	956	-77.229%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+8.764%	1	956	-72.806%
2026-03-20	6.4300	6.4300	6.3900	6.3900	+8.305%	2	956	-70.423%
2026-03-02	5.7900	5.9000	5.3700	5.9000	+6.306%	3	957	-67.966%
2026-02-26	5.5500	5.5500	5.5500	5.5500	-11.200%	5	956	-65.946%
2026-02-24	6.2500	6.2500	6.2500	6.2500	+14.890%	1	961	-69.760%
2026-02-19	5.4400	5.4400	5.4400	5.4400	+0.741%	1	962	-65.257%
2026-02-18	5.3600	5.4000	5.3600	5.4000	-3.571%	2	963	-65.000%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+0.901%	1	963	-66.250%
2026-02-13	5.6400	5.6400	5.5000	5.5500	+2.778%	9	964	-65.946%
2026-02-12	5.1500	5.4000	5.1500	5.4000	+21.622%	11	964	-65.000%
2026-02-09	4.4200	4.4400	4.4200	4.4400	-11.554%	3	964	-57.432%
2026-02-06	5.4100	5.4100	5.0200	5.0200	+21.256%	3	963	-62.351%
2026-02-04	4.1400	4.1400	4.1400	4.1400	-3.721%	1	964	-54.348%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+18.785%	1	965	-56.047%
2026-02-02	3.6000	3.6500	3.6000	3.6200	-3.467%	4	965	-47.790%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-6.250%	2	965	-49.600%
2026-01-29	2.4200	4.0000	2.4200	4.0000	+17.302%	2	963	-52.750%
2026-01-21	3.3800	3.4100	3.3800	3.4100	+31.660%	7	961	-44.575%
2026-01-12	2.7700	2.7900	2.5900	2.5900	-5.128%	7	961	-27.027%
2026-01-08	2.7300	2.7300	2.7300	2.7300	-12.219%	2	962	-30.769%
2026-01-02	3.0700	3.1100	3.0600	3.1100	+13.919%	12	962	-39.228%
2025-12-29	2.7300	2.7300	2.7300	2.7300	-2.500%	1	953	-30.769%
2025-12-08	2.9600	2.9600	2.8000	2.8000	-8.197%	2	953	-32.500%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-3.785%	1	953	-38.033%
2025-12-04	3.1700	3.1700	3.1700	3.1700	-4.230%	1	953	-40.379%
2025-12-03	3.5000	4.5800	3.3100	3.3100	+3.762%	3	953	-42.900%
2025-11-26	3.2100	3.2100	3.1900	3.1900	-14.933%	10	963	-40.752%
2025-11-21	4.0000	4.0000	3.7500	3.7500	+28.425%	11	963	-49.600%
2025-11-20	2.9100	2.9500	2.9100	2.9200	-16.571%	12	964	-35.274%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+29.151%	10	963	-46.000%
2025-11-11	2.7100	2.7100	2.7100	2.7100	-9.667%	4	967	-30.258%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+15.830%	1	967	-37.000%
2025-11-04	2.5900	2.5900	2.5900	2.5900	+7.025%	1	967	-27.027%
2025-10-30	2.4000	2.4200	2.4000	2.4200	+22.222%	2	967	-21.901%
2025-10-28	1.9800	1.9800	1.9800	1.9800	-12.000%	1	967	-4.545%
2025-10-27	1.6900	2.2500	1.6900	2.2500	-3.846%	39	967	-16.000%
2025-10-23	2.3400	2.3400	2.3400	2.3400	-10.000%	10	967	-19.231%
2025-10-22	2.3200	2.6000	2.3200	2.6000	+1.961%	15	967	-27.308%
2025-10-15	2.5800	2.5800	2.5500	2.5500	-1.163%	11	966	-25.882%
2025-10-14	2.9100	2.9100	2.5300	2.5800	-1.527%	14	956	-26.744%
2025-10-13	2.4700	2.6200	2.4700	2.6200	+11.489%	12	946	-27.863%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+0.427%	11	947	-19.574%
2025-10-09	2.3400	2.3400	2.3400	2.3400	+0.862%	2	936	-19.231%
2025-10-08	2.2300	2.3700	2.2200	2.3200	-0.429%	20	936	-18.534%
2025-10-03	2.2800	2.7600	2.1100	2.3300	-1.271%	11	936	-18.884%
2025-10-02	2.2100	2.4100	2.2100	2.3600	+6.787%	3	935	-19.915%
2025-10-01	2.2600	2.2600	2.2100	2.2100	-4.741%	20	934	-14.480%
2025-09-30	2.2700	2.6700	2.2700	2.3200	+3.571%	3	924	-18.534%
2025-09-29	2.1400	2.2900	2.1200	2.2400	-1.322%	36	924	-15.625%
2025-09-25	2.2800	2.2800	2.2500	2.2700	-3.404%	4	924	-16.740%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+4.444%	1	923	-19.574%
2025-09-19	2.2500	2.2500	2.2500	2.2500	-2.597%	1	923	-16.000%
2025-09-17	2.3100	2.3100	2.3100	2.3100	+5.479%	1	923	-18.182%
2025-08-15	2.1900	2.1900	2.1900	2.1900	+7.882%	1	923	-13.699%
2025-07-31	2.0300	2.0300	2.0300	2.0300	-16.461%	1	923	-6.897%
2025-07-29	2.4300	2.4300	2.4300	2.4300	-5.078%	4	922	-22.222%
2025-07-18	2.6000	2.6000	2.5600	2.5600	-4.478%	3	922	-26.172%
2025-07-16	2.6800	2.6800	2.6800	2.6800	-18.043%	6	924	-29.478%
2025-07-02	3.3000	3.5000	2.8800	3.2700	-5.217%	216	924	-42.202%
2025-07-01	3.4500	3.4500	3.4500	3.4500	+4.545%	36	878	-45.217%
2025-06-27	3.0300	3.3500	3.0300	3.3000	-5.714%	15	878	-42.727%
2025-06-26	3.6400	3.6400	3.5000	3.5000	-0.568%	4	877	-46.000%
2025-06-25	3.6900	3.6900	3.5200	3.5200	-2.493%	2	878	-46.307%
2025-06-24	3.6100	3.6100	3.6100	3.6100	-10.864%	80	878	-47.645%
2025-06-12	4.0500	4.0500	4.0500	4.0500	+30.645%	316	798	-53.333%
2025-06-09	4.0700	4.0800	3.1000	3.1000	-22.500%	12	545	-39.032%
2025-06-05	3.9000	4.0000	3.9000	4.0000	-20.000%	3	541	-52.750%
2025-06-04	4.1100	5.0000	4.1100	5.0000	+65.017%	60	541	-62.200%
2025-06-03	3.0300	3.0300	3.0300	3.0300	-32.667%	40	510	-37.624%
2025-05-29	4.5000	4.5000	4.5000	4.5000	+2.041%	1	510	-58.000%
2025-05-21	4.4100	4.4100	4.4100	4.4100	+10.804%	1	511	-57.143%
2025-05-20	3.9800	3.9800	3.9800	3.9800	-8.716%	1	511	-52.513%
2025-05-19	4.7000	4.7000	4.3600	4.3600	-2.679%	3	511	-56.651%
2025-05-16	4.6500	4.7200	4.0900	4.4800	-0.223%	32	511	-57.813%
2025-05-14	4.5000	5.3500	4.4700	4.4900	-12.305%	36	521	-57.906%
2025-05-09	5.0500	5.1200	5.0500	5.1200	-5.882%	8	510	-63.086%
2025-05-06	4.8300	5.4400	4.8200	5.4400	+7.937%	80	513	-65.257%
2025-05-05	5.1000	5.5500	5.0400	5.0400	-9.677%	3	433	-62.500%
2025-05-01	5.3200	5.5800	5.3200	5.5800	-14.154%	4	433	-66.129%
2025-04-29	6.5000	6.5000	6.5000	6.5000	+10.169%	8	435	-70.923%
2025-04-25	5.9000	5.9000	5.9000	5.9000	-15.714%	8	443	-67.966%
2025-04-23	7.2500	7.2500	7.0000	7.0000	0.000%	8	443	-73.000%
2025-04-16	8.1500	8.4400	6.7800	7.0000	-24.731%	16	443	-73.000%
2025-04-07	9.3000	9.3000	9.3000	9.3000	+3.911%	1	443	-79.677%
2025-04-04	8.2500	8.9500	8.2500	8.9500	+23.448%	10	442	-78.883%
2025-04-03	7.2500	7.2500	7.2500	7.2500	+10.350%	1	442	-73.931%
2025-04-02	6.3700	6.5700	6.3700	6.5700	+5.968%	2	442	-71.233%
2025-04-01	6.2000	6.2000	6.2000	6.2000	-7.463%	5	444	-69.516%
2025-03-31	6.7500	6.7500	6.7000	6.7000	+5.512%	2	449	-71.791%
2025-03-28	5.8000	6.3500	5.8000	6.3500	+13.799%	20	447	-70.236%
2025-03-27	5.5800	5.5800	5.5800	5.5800	+5.283%	3	440	-66.129%
2025-03-26	5.3000	5.3000	5.3000	5.3000	+6.000%	1	437	-64.340%
2025-03-25	5.0000	5.0000	5.0000	5.0000	-5.482%	1	436	-62.200%
2025-03-24	5.2900	5.2900	5.2900	5.2900	-5.536%	1	436	-64.272%
2025-03-19	5.6000	5.6000	5.6000	5.6000	-8.197%	10	435	-66.250%
2025-03-18	6.2500	6.2500	6.1000	6.1000	-10.294%	3	425	-69.016%
2025-03-13	6.7500	7.0000	6.7500	6.8000	+2.874%	55	367	-72.206%
2025-03-12	6.6100	6.6100	6.6100	6.6100	-3.504%	1	367	-71.407%
2025-03-11	6.8700	6.8700	6.8500	6.8500	+13.223%	2	366	-72.409%
2025-03-10	5.7000	6.0500	5.7000	6.0500	+0.833%	2	366	-68.760%
2025-03-07	5.8500	6.0000	5.8000	6.0000	+5.263%	20	365	-68.500%
2025-03-06	5.1000	5.8000	5.1000	5.7000	+5.556%	12	364	-66.842%
2025-03-05	5.4000	5.4000	5.4000	5.4000	-8.475%	1	364	-65.000%
2025-03-04	6.0000	6.2500	5.9000	5.9000	-4.065%	17	364	-67.966%
2025-03-03	6.0000	6.3500	6.0000	6.1500	+6.034%	6	366	-69.268%
2025-02-28	5.6000	5.8000	5.6000	5.8000	+3.571%	10	363	-67.414%
2025-02-27	5.2000	5.6000	5.2000	5.6000	+6.667%	8	358	-66.250%
2025-02-25	4.9000	5.4600	4.9000	5.2500	+14.130%	30	353	-64.000%
2025-02-24	4.7000	4.7000	4.5000	4.6000	-2.128%	10	342	-58.913%
2025-02-21	4.2000	4.7000	4.1000	4.7000	+14.634%	1,026	332	-59.787%
2025-02-20	4.1000	4.1500	3.9500	4.1000	+3.797%	49	232	-53.902%
2025-02-19	4.3500	4.4500	3.9500	3.9500	-12.222%	7	214	-52.152%
2025-02-18	4.4000	4.5000	4.4000	4.5000	0.000%	6	214	-58.000%
2025-02-14	4.5000	4.5000	4.3000	4.5000	+4.895%	8	207	-58.000%
2025-02-13	4.2500	4.4500	4.2500	4.2900	-6.739%	8	207	-55.944%
2025-02-11	4.2500	4.6000	3.9000	4.6000	+5.747%	76	207	-58.913%
2025-02-10	4.3500	4.3500	4.3500	4.3500	-3.333%	1	205	-56.552%
2025-02-07	4.2900	4.5000	4.2500	4.5000	+7.143%	10	204	-58.000%
2025-02-06	4.3000	4.3000	4.2000	4.2000	-5.405%	4	201	-55.000%
2025-02-05	4.4000	4.5000	4.4000	4.4400	-0.225%	7	200	-57.432%
2025-02-04	4.3600	4.6200	4.3000	4.4500	-5.319%	37	199	-57.528%
2025-02-03	4.8500	4.8500	4.6000	4.7000	+2.174%	5	195	-59.787%
2025-01-31	4.1500	4.6000	4.1500	4.6000	+2.222%	20	196	-58.913%
2025-01-30	4.3800	4.6000	4.3600	4.5000	+9.223%	42	186	-58.000%
2025-01-29	4.3800	4.3800	4.1200	4.1200	+3.000%	51	148	-54.126%
2025-01-28	4.1500	4.4500	3.9500	4.0000	-6.977%	11	124	-52.750%
2025-01-27	4.4000	4.4000	3.9000	4.3000	+19.444%	61	122	-56.047%
2025-01-23	3.7200	3.7200	3.5000	3.6000	-2.703%	8	89	-47.500%
2025-01-22	3.7000	3.7000	3.7000	3.7000	-12.941%	5	84	-48.919%
2025-01-21	4.0300	4.2500	3.9800	4.2500	+8.974%	93	79	-55.529%
2025-01-17	3.6000	3.9000	3.6000	3.9000	+6.849%	4	37	-51.538%
2025-01-16	3.6500	3.6500	3.6500	3.6500	-15.116%	1	37	-48.219%
2025-01-15	4.2800	4.3500	4.0500	4.3000	+6.173%	9	37	-56.047%
2025-01-14	4.6200	4.6200	4.0500	4.0500	-19.802%	3	32	-53.333%
2025-01-13	4.6000	5.1000	4.6000	5.0500	+5.208%	11	30	-62.574%
2025-01-10	4.5000	4.8500	4.5000	4.8000	+2.128%	8	25	-60.625%
2025-01-07	4.3600	4.7000	4.3000	4.7000	+6.818%	8	23	-59.787%
2025-01-06	4.3900	4.6000	4.2700	4.4000	-2.222%	37	19	-57.045%
2025-01-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	1	-58.000%