Dark

MSFT20271217P220
MSFT Dec 17 2027 220.00 Put (MSFT271217P00220000)
option OPRA

EOD

Aug 3, 2026

2.32-10.769%(-0.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.2500	2.3400	2.1500	2.3200	-10.769%	8	2,510	0.000%
2026-07-31	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,509	-10.769%
2026-07-30	2.5400	2.6000	2.5400	2.6000	-48.000%	3	2,510	-10.769%
2026-07-27	5.0100	5.0100	5.0000	5.0000	-15.541%	100	2,511	-53.600%
2026-07-24	5.9200	5.9200	5.9200	5.9200	+1.197%	1	2,475	-60.811%
2026-07-22	5.8500	5.8500	5.8500	5.8500	+7.339%	1	2,475	-60.342%
2026-07-21	5.4000	5.4500	5.4000	5.4500	-14.844%	102	2,474	-57.431%
2026-07-15	6.4000	6.4000	6.4000	6.4000	0.000%	1	2,469	-63.750%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-15.232%	1	2,469	-63.750%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-1.307%	1	2,469	-69.272%
2026-06-29	7.6500	7.6500	7.6500	7.6500	+4.651%	1	2,470	-69.673%
2026-06-26	8.1000	8.1000	7.3100	7.3100	+1.953%	601	2,470	-68.263%
2026-06-24	7.1700	7.1700	7.1700	7.1700	+10.308%	1	1,871	-67.643%
2026-06-23	7.0000	7.0000	6.5000	6.5000	-7.143%	27	1,870	-64.308%
2026-06-22	6.9000	7.0000	6.9000	7.0000	+7.692%	6	1,863	-66.857%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+9.428%	1	1,857	-64.308%
2026-06-17	5.9400	5.9400	5.9400	5.9400	+11.028%	4	1,857	-60.943%
2026-06-09	5.3000	5.3500	5.3000	5.3500	+16.304%	10	1,857	-56.636%
2026-06-08	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,857	-49.565%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+31.818%	1	1,856	-46.667%
2026-06-01	3.3500	3.3500	3.3000	3.3000	-5.714%	6	1,856	-29.697%
2026-05-29	3.5500	3.5500	3.5000	3.5000	-25.054%	7	1,856	-33.714%
2026-05-27	4.6700	4.6700	4.6700	4.6700	+3.778%	5	1,850	-50.321%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-3.226%	3	1,845	-48.444%
2026-05-12	4.6500	4.6500	4.6500	4.6500	+5.204%	1	1,845	-50.108%
2026-05-06	4.4200	4.4200	4.4200	4.4200	-1.778%	1	1,845	-47.511%
2026-05-04	4.4500	4.5000	4.4500	4.5000	-1.099%	23	1,845	-48.444%
2026-05-01	4.7000	4.7000	4.5500	4.5500	-11.650%	36	1,874	-49.011%
2026-04-30	5.1500	5.1500	5.1500	5.1500	+3.622%	5	1,874	-54.951%
2026-04-24	4.9700	4.9700	4.9700	4.9700	-1.193%	1	1,874	-53.320%
2026-04-23	5.0300	5.0300	5.0300	5.0300	+9.348%	1	1,874	-53.877%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,874	-49.565%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,874	-50.638%
2026-04-20	4.9400	5.1000	4.9400	5.0000	+1.010%	80	1,874	-53.600%
2026-04-17	4.8200	4.9500	4.8200	4.9500	-6.250%	41	1,794	-53.131%
2026-04-16	5.2500	5.2800	5.2500	5.2800	-24.464%	10	1,793	-56.061%
2026-04-14	6.9900	6.9900	6.9900	6.9900	-9.806%	1	1,785	-66.810%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-2.638%	1	1,785	-70.065%
2026-04-02	8.5000	8.5000	7.9500	7.9600	-0.125%	25	1,783	-70.854%
2026-04-01	7.3000	7.9700	7.3000	7.9700	-13.931%	2	1,783	-70.891%
2026-03-30	9.2600	9.2600	9.2600	9.2600	-1.489%	1	1,782	-74.946%
2026-03-27	9.4100	9.4100	9.4000	9.4000	+13.390%	9	1,781	-75.319%
2026-03-25	8.2900	8.2900	8.2900	8.2900	+33.494%	3	1,774	-72.014%
2026-03-17	6.2100	6.2100	6.2100	6.2100	-8.136%	7	1,774	-62.641%
2026-03-13	6.7600	6.7600	6.7600	6.7600	-7.397%	5	1,767	-65.680%
2026-02-27	7.3000	7.3000	7.3000	7.3000	-1.750%	10	1,762	-68.219%
2026-02-24	7.4300	7.4300	7.4300	7.4300	+1.781%	3	1,752	-68.775%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+35.185%	20	1,752	-68.219%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-13.183%	8	1,732	-57.037%
2026-02-06	6.2200	6.2200	6.2200	6.2200	+38.222%	1	1,724	-62.701%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,723	-48.444%
2026-01-29	4.5000	4.9000	4.4500	4.8500	+35.475%	33	1,723	-52.165%
2026-01-22	3.5800	3.5800	3.5800	3.5800	-12.039%	3	1,702	-35.196%
2026-01-21	4.0700	4.0700	4.0700	4.0700	+33.443%	3	1,705	-42.998%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,702	-23.934%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-15.829%	1	1,701	-30.746%
2025-12-15	3.9300	3.9800	3.9300	3.9800	+15.362%	7	1,702	-41.709%
2025-12-09	3.4300	3.4500	3.4300	3.4500	-3.090%	4	1,701	-32.754%
2025-12-05	3.5600	3.5600	3.5600	3.5600	+1.714%	3	1,701	-34.831%
2025-12-03	3.6000	3.6000	3.5000	3.5000	+0.865%	14	1,701	-33.714%
2025-12-02	3.4700	3.4700	3.4700	3.4700	-12.152%	1	1,704	-33.141%
2025-11-24	4.3600	4.3600	3.9500	3.9500	-4.819%	2	1,704	-41.266%
2025-11-21	4.1500	4.1500	4.1500	4.1500	+3.750%	1	1,703	-44.096%
2025-11-18	3.5500	4.0000	3.5500	4.0000	+25.000%	6	1,704	-42.000%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+3.226%	4	1,707	-27.500%
2025-11-10	3.3000	3.3000	3.1000	3.1000	-9.621%	12	1,711	-25.161%
2025-11-06	3.2300	3.4300	3.2300	3.4300	+20.351%	12	1,711	-32.362%
2025-11-05	2.8500	2.8500	2.8500	2.8500	-6.557%	2	1,710	-18.596%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+10.108%	1	1,712	-23.934%
2025-11-03	3.1000	3.1000	2.7700	2.7700	-2.120%	3	1,711	-16.245%
2025-10-30	2.6300	2.8300	2.6300	2.8300	+4.815%	3	1,711	-18.021%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-3.915%	2	1,713	-14.074%
2025-10-20	2.8600	2.8600	2.8100	2.8100	-4.746%	4	1,713	-17.438%
2025-10-15	2.9000	2.9500	2.9000	2.9500	-3.909%	2	1,711	-21.356%
2025-10-14	3.0700	3.0700	3.0700	3.0700	+14.981%	5	1,711	-24.430%
2025-10-08	2.5900	2.7500	2.5900	2.6700	-0.743%	13	1,706	-13.109%
2025-10-03	2.5800	2.7200	2.5500	2.6900	+1.509%	18	1,706	-13.755%
2025-09-29	2.5500	2.6800	2.5200	2.6500	-1.487%	72	1,705	-12.453%
2025-09-23	2.6900	2.6900	2.6900	2.6900	-10.033%	2	1,692	-13.755%
2025-09-08	2.9900	2.9900	2.9900	2.9900	-5.079%	1	1,690	-22.408%
2025-09-05	3.1500	3.1500	3.1500	3.1500	+4.651%	1	1,691	-26.349%
2025-09-02	3.0100	3.0100	3.0100	3.0100	+0.333%	5	1,690	-22.924%
2025-08-26	3.0500	3.0500	3.0000	3.0000	+16.279%	10	1,690	-22.667%
2025-08-13	2.5800	2.5800	2.5800	2.5800	-2.273%	1	1,680	-10.078%
2025-08-11	2.6400	2.6400	2.6400	2.6400	-1.124%	1	1,681	-12.121%
2025-08-07	2.6700	2.6700	2.6700	2.6700	+3.891%	1	1,680	-13.109%
2025-08-04	2.5700	2.5700	2.5700	2.5700	-11.986%	1	1,679	-9.728%
2025-07-28	2.9200	2.9200	2.9200	2.9200	0.000%	2	1,678	-20.548%
2025-07-18	2.9200	2.9200	2.9200	2.9200	-5.806%	1	1,680	-20.548%
2025-07-16	3.1000	3.1000	3.1000	3.1000	+1.974%	2	1,681	-25.161%
2025-07-15	3.0400	3.0400	3.0400	3.0400	-7.879%	15	1,683	-23.684%
2025-07-08	3.4000	3.4000	3.3000	3.3000	-5.714%	2	1,668	-29.697%
2025-07-07	3.5900	3.5900	3.5000	3.5000	0.000%	2	1,668	-33.714%
2025-07-03	3.6500	3.6500	3.5000	3.5000	-6.667%	12	1,673	-33.714%
2025-07-01	3.9500	3.9500	3.7500	3.7500	-3.846%	12	1,674	-38.133%
2025-06-30	3.7500	3.9000	3.7500	3.9000	-1.266%	11	1,674	-40.513%
2025-06-27	3.8000	3.9500	3.7200	3.9500	+1.282%	19	1,673	-41.266%
2025-06-26	4.0000	4.0400	3.9000	3.9000	-3.704%	19	1,675	-40.513%
2025-06-25	4.1300	4.2900	4.0500	4.0500	-10.000%	18	1,674	-42.716%
2025-06-24	4.3500	4.5000	4.2500	4.5000	-10.891%	30	1,663	-48.444%
2025-06-23	5.0500	5.0500	5.0500	5.0500	+29.156%	10	1,668	-54.059%
2025-06-18	3.9100	3.9100	3.9100	3.9100	-11.136%	10	1,668	-40.665%
2025-06-11	3.0000	4.4000	3.0000	4.4000	+23.944%	2	1,668	-47.273%
2025-06-09	4.3600	4.3600	3.5500	3.5500	-24.468%	3	1,670	-34.648%
2025-06-06	4.4800	5.5000	4.4800	4.7000	+2.174%	128	1,671	-50.638%
2025-06-05	4.2600	4.6000	4.2600	4.6000	-4.167%	2	1,690	-49.565%
2025-06-04	4.7900	5.0500	4.7900	4.8000	-9.263%	62	1,691	-51.667%
2025-05-15	5.2900	5.2900	5.2900	5.2900	-3.818%	1	1,705	-56.144%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,705	-57.818%
2025-05-06	6.0000	6.0000	6.0000	6.0000	+18.812%	30	1,704	-61.333%
2025-05-05	5.0500	5.0500	5.0500	5.0500	-19.458%	30	1,734	-54.059%
2025-05-01	6.0000	6.2700	6.0000	6.2700	-22.112%	123	1,734	-62.998%
2025-04-30	8.0000	8.0500	8.0000	8.0500	+6.623%	10	1,707	-71.180%
2025-04-29	7.6000	7.6000	7.5500	7.5500	-0.396%	2	1,714	-69.272%
2025-04-25	7.5800	7.5800	7.5800	7.5800	-10.824%	2	1,714	-69.393%
2025-04-24	8.0900	8.5000	8.0900	8.5000	-3.409%	20	1,714	-72.706%
2025-04-23	8.8000	8.8000	8.8000	8.8000	-12.000%	1	1,704	-73.636%
2025-04-22	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,703	-76.800%
2025-04-21	10.7500	11.0000	10.6000	11.0000	+14.226%	13	1,704	-78.909%
2025-04-16	9.0000	9.6300	7.9900	9.6300	+11.977%	43	1,714	-75.909%
2025-04-15	8.6500	9.0000	6.9500	8.6000	+6.173%	1,890	1,732	-73.023%
2025-04-14	8.3700	9.7000	5.6000	8.1000	-10.000%	644	625	-71.358%
2025-04-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	435	-74.222%
2025-04-09	11.0000	11.0000	8.0000	8.0000	-31.034%	2	434	-71.000%
2025-04-08	9.9000	11.6000	9.9000	11.6000	+17.172%	3	435	-80.000%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-15.745%	1	435	-76.566%
2025-04-04	11.7500	11.7500	11.7500	11.7500	+38.235%	2	434	-80.255%
2025-04-03	10.0500	10.0500	8.5000	8.5000	+15.804%	6	434	-72.706%
2025-04-02	7.3300	7.3400	7.3300	7.3400	+15.591%	3	433	-68.392%
2025-03-24	6.0000	6.3500	6.0000	6.3500	-11.064%	2	430	-63.465%
2025-03-21	7.1300	7.1400	7.1300	7.1400	-4.800%	200	429	-67.507%
2025-03-20	6.2900	7.5000	5.2400	7.5000	+10.294%	940	453	-69.067%
2025-03-19	7.0400	7.1000	6.8000	6.8000	+1.644%	42	71	-65.882%
2025-03-18	6.5000	7.1600	5.7500	6.6900	-18.909%	284	71	-65.321%
2025-03-13	8.2500	8.2500	8.2500	8.2500	+0.610%	1	70	-71.879%
2025-03-10	7.2600	8.2000	6.4500	8.2000	+17.143%	13	70	-71.707%
2025-03-05	7.2900	7.6800	6.9700	7.0000	-3.448%	7	68	-66.857%
2025-03-04	7.2500	7.2500	7.2500	7.2500	+0.694%	1	67	-68.000%
2025-03-03	7.2000	7.2000	7.2000	7.2000	+9.256%	1	67	-67.778%
2025-02-27	6.2000	6.5900	6.2000	6.5900	+6.290%	2	66	-64.795%
2025-02-25	5.9000	6.2000	5.9000	6.2000	+14.815%	2	62	-62.581%
2025-02-21	5.2000	5.4000	5.2000	5.4000	+1.887%	4	62	-57.037%
2025-02-14	5.3000	5.3000	5.3000	5.3000	-0.935%	2	60	-56.226%
2025-02-12	5.3500	5.3500	5.3500	5.3500	+2.687%	1	60	-56.636%
2025-02-05	4.0000	5.2100	4.0000	5.2100	-13.884%	5	59	-55.470%
2025-02-04	5.2500	6.0500	5.2500	6.0500	+21.000%	2	56	-61.653%
2025-01-31	5.0000	5.0000	5.0000	5.0000	-2.913%	8	56	-53.600%
2025-01-30	5.4100	5.4100	5.1500	5.1500	+24.096%	2	52	-54.951%
2025-01-29	4.1500	4.1500	4.1500	4.1500	-17.000%	1	52	-44.096%
2025-01-27	5.1000	5.1000	4.7500	5.0000	+16.279%	8	51	-53.600%
2025-01-24	4.3000	4.3000	4.3000	4.3000	0.000%	2	44	-46.047%
2025-01-22	4.8000	4.8000	4.3000	4.3000	-10.973%	5	45	-46.047%
2025-01-21	4.8800	5.0000	4.8300	4.8300	-1.429%	39	44	-51.967%
2025-01-15	5.1000	5.1000	4.9000	4.9000	-15.517%	2	27	-52.653%
2025-01-14	5.6000	5.8000	5.4000	5.8000	+4.505%	9	27	-60.000%
2025-01-13	5.8600	6.0000	5.5500	5.5500	+5.714%	42	25	-58.198%
2025-01-08	5.2200	5.2500	5.2200	5.2500	+0.768%	2	4	-55.810%
2025-01-07	5.1500	5.2100	5.1500	5.2100	-0.382%	2	4	-55.470%
2025-01-06	5.0100	5.2700	5.0100	5.2300	0.000%	6	3	-55.641%