Dark

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

EOD

Sep 28, 2026

1.14-21.918%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1400	1.1400	1.1400	1.1400	-21.918%	4	2,505	0.000%
2026-09-16	1.5300	1.5300	1.4600	1.4600	+0.690%	2	2,501	-21.918%
2026-09-15	1.4500	1.4500	1.4500	1.4500	+5.072%	1	2,501	-21.379%
2026-09-14	1.3800	1.3800	1.3800	1.3800	-9.804%	1	2,501	-17.391%
2026-09-11	1.5300	1.5300	1.5300	1.5300	+16.794%	1	2,501	-25.490%
2026-09-04	1.3100	1.3100	1.3100	1.3100	+1.550%	1	2,499	-12.977%
2026-09-03	1.2900	1.2900	1.2900	1.2900	-16.774%	3	2,499	-11.628%
2026-08-28	1.5500	1.5500	1.5500	1.5500	-16.667%	6	2,499	-26.452%
2026-08-26	1.8600	1.8600	1.8600	1.8600	+1.087%	1	2,493	-38.710%
2026-08-25	1.9700	1.9700	1.8400	1.8400	-0.541%	6	2,493	-38.043%
2026-08-24	1.8500	1.8500	1.8500	1.8500	-11.905%	1	2,491	-38.378%
2026-08-20	2.1000	2.1000	2.1000	2.1000	+3.448%	1	2,490	-45.714%
2026-08-18	2.1000	2.1000	2.0200	2.0300	-16.116%	8	2,489	-43.842%
2026-08-06	2.4200	2.4200	2.4200	2.4200	+0.833%	1	2,481	-52.893%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+3.448%	30	2,480	-52.500%
2026-08-03	2.2500	2.3400	2.1500	2.3200	-10.769%	8	2,510	-50.862%
2026-07-31	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,509	-56.154%
2026-07-30	2.5400	2.6000	2.5400	2.6000	-48.000%	3	2,510	-56.154%
2026-07-27	5.0100	5.0100	5.0000	5.0000	-15.541%	100	2,511	-77.200%
2026-07-24	5.9200	5.9200	5.9200	5.9200	+1.197%	1	2,475	-80.743%
2026-07-22	5.8500	5.8500	5.8500	5.8500	+7.339%	1	2,475	-80.513%
2026-07-21	5.4000	5.4500	5.4000	5.4500	-14.844%	102	2,474	-79.083%
2026-07-15	6.4000	6.4000	6.4000	6.4000	0.000%	1	2,469	-82.188%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-15.232%	1	2,469	-82.188%
2026-06-30	7.5500	7.5500	7.5500	7.5500	-1.307%	1	2,469	-84.901%
2026-06-29	7.6500	7.6500	7.6500	7.6500	+4.651%	1	2,470	-85.098%
2026-06-26	8.1000	8.1000	7.3100	7.3100	+1.953%	601	2,470	-84.405%
2026-06-24	7.1700	7.1700	7.1700	7.1700	+10.308%	1	1,871	-84.100%
2026-06-23	7.0000	7.0000	6.5000	6.5000	-7.143%	27	1,870	-82.462%
2026-06-22	6.9000	7.0000	6.9000	7.0000	+7.692%	6	1,863	-83.714%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+9.428%	1	1,857	-82.462%
2026-06-17	5.9400	5.9400	5.9400	5.9400	+11.028%	4	1,857	-80.808%
2026-06-09	5.3000	5.3500	5.3000	5.3500	+16.304%	10	1,857	-78.692%
2026-06-08	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,857	-75.217%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+31.818%	1	1,856	-73.793%
2026-06-01	3.3500	3.3500	3.3000	3.3000	-5.714%	6	1,856	-65.455%
2026-05-29	3.5500	3.5500	3.5000	3.5000	-25.054%	7	1,856	-67.429%
2026-05-27	4.6700	4.6700	4.6700	4.6700	+3.778%	5	1,850	-75.589%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-3.226%	3	1,845	-74.667%
2026-05-12	4.6500	4.6500	4.6500	4.6500	+5.204%	1	1,845	-75.484%
2026-05-06	4.4200	4.4200	4.4200	4.4200	-1.778%	1	1,845	-74.208%
2026-05-04	4.4500	4.5000	4.4500	4.5000	-1.099%	23	1,845	-74.667%
2026-05-01	4.7000	4.7000	4.5500	4.5500	-11.650%	36	1,874	-74.945%
2026-04-30	5.1500	5.1500	5.1500	5.1500	+3.622%	5	1,874	-77.864%
2026-04-24	4.9700	4.9700	4.9700	4.9700	-1.193%	1	1,874	-77.062%
2026-04-23	5.0300	5.0300	5.0300	5.0300	+9.348%	1	1,874	-77.336%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,874	-75.217%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,874	-75.745%
2026-04-20	4.9400	5.1000	4.9400	5.0000	+1.010%	80	1,874	-77.200%
2026-04-17	4.8200	4.9500	4.8200	4.9500	-6.250%	41	1,794	-76.970%
2026-04-16	5.2500	5.2800	5.2500	5.2800	-24.464%	10	1,793	-78.409%
2026-04-14	6.9900	6.9900	6.9900	6.9900	-9.806%	1	1,785	-83.691%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-2.638%	1	1,785	-85.290%
2026-04-02	8.5000	8.5000	7.9500	7.9600	-0.125%	25	1,783	-85.678%
2026-04-01	7.3000	7.9700	7.3000	7.9700	-13.931%	2	1,783	-85.696%
2026-03-30	9.2600	9.2600	9.2600	9.2600	-1.489%	1	1,782	-87.689%
2026-03-27	9.4100	9.4100	9.4000	9.4000	+13.390%	9	1,781	-87.872%
2026-03-25	8.2900	8.2900	8.2900	8.2900	+33.494%	3	1,774	-86.248%
2026-03-17	6.2100	6.2100	6.2100	6.2100	-8.136%	7	1,774	-81.643%
2026-03-13	6.7600	6.7600	6.7600	6.7600	-7.397%	5	1,767	-83.136%
2026-02-27	7.3000	7.3000	7.3000	7.3000	-1.750%	10	1,762	-84.384%
2026-02-24	7.4300	7.4300	7.4300	7.4300	+1.781%	3	1,752	-84.657%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+35.185%	20	1,752	-84.384%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-13.183%	8	1,732	-78.889%
2026-02-06	6.2200	6.2200	6.2200	6.2200	+38.222%	1	1,724	-81.672%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,723	-74.667%
2026-01-29	4.5000	4.9000	4.4500	4.8500	+35.475%	33	1,723	-76.495%
2026-01-22	3.5800	3.5800	3.5800	3.5800	-12.039%	3	1,702	-68.156%
2026-01-21	4.0700	4.0700	4.0700	4.0700	+33.443%	3	1,705	-71.990%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,702	-62.623%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-15.829%	1	1,701	-65.970%
2025-12-15	3.9300	3.9800	3.9300	3.9800	+15.362%	7	1,702	-71.357%
2025-12-09	3.4300	3.4500	3.4300	3.4500	-3.090%	4	1,701	-66.957%
2025-12-05	3.5600	3.5600	3.5600	3.5600	+1.714%	3	1,701	-67.978%
2025-12-03	3.6000	3.6000	3.5000	3.5000	+0.865%	14	1,701	-67.429%
2025-12-02	3.4700	3.4700	3.4700	3.4700	-12.152%	1	1,704	-67.147%
2025-11-24	4.3600	4.3600	3.9500	3.9500	-4.819%	2	1,704	-71.139%
2025-11-21	4.1500	4.1500	4.1500	4.1500	+3.750%	1	1,703	-72.530%
2025-11-18	3.5500	4.0000	3.5500	4.0000	+25.000%	6	1,704	-71.500%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+3.226%	4	1,707	-64.375%
2025-11-10	3.3000	3.3000	3.1000	3.1000	-9.621%	12	1,711	-63.226%
2025-11-06	3.2300	3.4300	3.2300	3.4300	+20.351%	12	1,711	-66.764%
2025-11-05	2.8500	2.8500	2.8500	2.8500	-6.557%	2	1,710	-60.000%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+10.108%	1	1,712	-62.623%
2025-11-03	3.1000	3.1000	2.7700	2.7700	-2.120%	3	1,711	-58.845%
2025-10-30	2.6300	2.8300	2.6300	2.8300	+4.815%	3	1,711	-59.717%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-3.915%	2	1,713	-57.778%
2025-10-20	2.8600	2.8600	2.8100	2.8100	-4.746%	4	1,713	-59.431%
2025-10-15	2.9000	2.9500	2.9000	2.9500	-3.909%	2	1,711	-61.356%
2025-10-14	3.0700	3.0700	3.0700	3.0700	+14.981%	5	1,711	-62.866%
2025-10-08	2.5900	2.7500	2.5900	2.6700	-0.743%	13	1,706	-57.303%
2025-10-03	2.5800	2.7200	2.5500	2.6900	+1.509%	18	1,706	-57.621%
2025-09-29	2.5500	2.6800	2.5200	2.6500	-1.487%	72	1,705	-56.981%
2025-09-23	2.6900	2.6900	2.6900	2.6900	-10.033%	2	1,692	-57.621%
2025-09-08	2.9900	2.9900	2.9900	2.9900	-5.079%	1	1,690	-61.873%
2025-09-05	3.1500	3.1500	3.1500	3.1500	+4.651%	1	1,691	-63.810%
2025-09-02	3.0100	3.0100	3.0100	3.0100	+0.333%	5	1,690	-62.126%
2025-08-26	3.0500	3.0500	3.0000	3.0000	+16.279%	10	1,690	-62.000%
2025-08-13	2.5800	2.5800	2.5800	2.5800	-2.273%	1	1,680	-55.814%
2025-08-11	2.6400	2.6400	2.6400	2.6400	-1.124%	1	1,681	-56.818%
2025-08-07	2.6700	2.6700	2.6700	2.6700	+3.891%	1	1,680	-57.303%
2025-08-04	2.5700	2.5700	2.5700	2.5700	-11.986%	1	1,679	-55.642%
2025-07-28	2.9200	2.9200	2.9200	2.9200	0.000%	2	1,678	-60.959%
2025-07-18	2.9200	2.9200	2.9200	2.9200	-5.806%	1	1,680	-60.959%
2025-07-16	3.1000	3.1000	3.1000	3.1000	+1.974%	2	1,681	-63.226%
2025-07-15	3.0400	3.0400	3.0400	3.0400	-7.879%	15	1,683	-62.500%
2025-07-08	3.4000	3.4000	3.3000	3.3000	-5.714%	2	1,668	-65.455%
2025-07-07	3.5900	3.5900	3.5000	3.5000	0.000%	2	1,668	-67.429%
2025-07-03	3.6500	3.6500	3.5000	3.5000	-6.667%	12	1,673	-67.429%
2025-07-01	3.9500	3.9500	3.7500	3.7500	-3.846%	12	1,674	-69.600%
2025-06-30	3.7500	3.9000	3.7500	3.9000	-1.266%	11	1,674	-70.769%
2025-06-27	3.8000	3.9500	3.7200	3.9500	+1.282%	19	1,673	-71.139%
2025-06-26	4.0000	4.0400	3.9000	3.9000	-3.704%	19	1,675	-70.769%
2025-06-25	4.1300	4.2900	4.0500	4.0500	-10.000%	18	1,674	-71.852%
2025-06-24	4.3500	4.5000	4.2500	4.5000	-10.891%	30	1,663	-74.667%
2025-06-23	5.0500	5.0500	5.0500	5.0500	+29.156%	10	1,668	-77.426%
2025-06-18	3.9100	3.9100	3.9100	3.9100	-11.136%	10	1,668	-70.844%
2025-06-11	3.0000	4.4000	3.0000	4.4000	+23.944%	2	1,668	-74.091%
2025-06-09	4.3600	4.3600	3.5500	3.5500	-24.468%	3	1,670	-67.887%
2025-06-06	4.4800	5.5000	4.4800	4.7000	+2.174%	128	1,671	-75.745%
2025-06-05	4.2600	4.6000	4.2600	4.6000	-4.167%	2	1,690	-75.217%
2025-06-04	4.7900	5.0500	4.7900	4.8000	-9.263%	62	1,691	-76.250%
2025-05-15	5.2900	5.2900	5.2900	5.2900	-3.818%	1	1,705	-78.450%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,705	-79.273%
2025-05-06	6.0000	6.0000	6.0000	6.0000	+18.812%	30	1,704	-81.000%
2025-05-05	5.0500	5.0500	5.0500	5.0500	-19.458%	30	1,734	-77.426%
2025-05-01	6.0000	6.2700	6.0000	6.2700	-22.112%	123	1,734	-81.818%
2025-04-30	8.0000	8.0500	8.0000	8.0500	+6.623%	10	1,707	-85.839%
2025-04-29	7.6000	7.6000	7.5500	7.5500	-0.396%	2	1,714	-84.901%
2025-04-25	7.5800	7.5800	7.5800	7.5800	-10.824%	2	1,714	-84.960%
2025-04-24	8.0900	8.5000	8.0900	8.5000	-3.409%	20	1,714	-86.588%
2025-04-23	8.8000	8.8000	8.8000	8.8000	-12.000%	1	1,704	-87.045%
2025-04-22	10.0000	10.0000	10.0000	10.0000	-9.091%	1	1,703	-88.600%
2025-04-21	10.7500	11.0000	10.6000	11.0000	+14.226%	13	1,704	-89.636%
2025-04-16	9.0000	9.6300	7.9900	9.6300	+11.977%	43	1,714	-88.162%
2025-04-15	8.6500	9.0000	6.9500	8.6000	+6.173%	1,890	1,732	-86.744%
2025-04-14	8.3700	9.7000	5.6000	8.1000	-10.000%	644	625	-85.926%
2025-04-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	435	-87.333%
2025-04-09	11.0000	11.0000	8.0000	8.0000	-31.034%	2	434	-85.750%
2025-04-08	9.9000	11.6000	9.9000	11.6000	+17.172%	3	435	-90.172%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-15.745%	1	435	-88.485%
2025-04-04	11.7500	11.7500	11.7500	11.7500	+38.235%	2	434	-90.298%
2025-04-03	10.0500	10.0500	8.5000	8.5000	+15.804%	6	434	-86.588%
2025-04-02	7.3300	7.3400	7.3300	7.3400	+15.591%	3	433	-84.469%
2025-03-24	6.0000	6.3500	6.0000	6.3500	-11.064%	2	430	-82.047%
2025-03-21	7.1300	7.1400	7.1300	7.1400	-4.800%	200	429	-84.034%
2025-03-20	6.2900	7.5000	5.2400	7.5000	+10.294%	940	453	-84.800%
2025-03-19	7.0400	7.1000	6.8000	6.8000	+1.644%	42	71	-83.235%
2025-03-18	6.5000	7.1600	5.7500	6.6900	-18.909%	284	71	-82.960%
2025-03-13	8.2500	8.2500	8.2500	8.2500	+0.610%	1	70	-86.182%
2025-03-10	7.2600	8.2000	6.4500	8.2000	+17.143%	13	70	-86.098%
2025-03-05	7.2900	7.6800	6.9700	7.0000	-3.448%	7	68	-83.714%
2025-03-04	7.2500	7.2500	7.2500	7.2500	+0.694%	1	67	-84.276%
2025-03-03	7.2000	7.2000	7.2000	7.2000	+9.256%	1	67	-84.167%
2025-02-27	6.2000	6.5900	6.2000	6.5900	+6.290%	2	66	-82.701%
2025-02-25	5.9000	6.2000	5.9000	6.2000	+14.815%	2	62	-81.613%
2025-02-21	5.2000	5.4000	5.2000	5.4000	+1.887%	4	62	-78.889%
2025-02-14	5.3000	5.3000	5.3000	5.3000	-0.935%	2	60	-78.491%
2025-02-12	5.3500	5.3500	5.3500	5.3500	+2.687%	1	60	-78.692%
2025-02-05	4.0000	5.2100	4.0000	5.2100	-13.884%	5	59	-78.119%
2025-02-04	5.2500	6.0500	5.2500	6.0500	+21.000%	2	56	-81.157%
2025-01-31	5.0000	5.0000	5.0000	5.0000	-2.913%	8	56	-77.200%
2025-01-30	5.4100	5.4100	5.1500	5.1500	+24.096%	2	52	-77.864%
2025-01-29	4.1500	4.1500	4.1500	4.1500	-17.000%	1	52	-72.530%
2025-01-27	5.1000	5.1000	4.7500	5.0000	+16.279%	8	51	-77.200%
2025-01-24	4.3000	4.3000	4.3000	4.3000	0.000%	2	44	-73.488%
2025-01-22	4.8000	4.8000	4.3000	4.3000	-10.973%	5	45	-73.488%
2025-01-21	4.8800	5.0000	4.8300	4.8300	-1.429%	39	44	-76.398%
2025-01-15	5.1000	5.1000	4.9000	4.9000	-15.517%	2	27	-76.735%
2025-01-14	5.6000	5.8000	5.4000	5.8000	+4.505%	9	27	-80.345%
2025-01-13	5.8600	6.0000	5.5500	5.5500	+5.714%	42	25	-79.459%
2025-01-08	5.2200	5.2500	5.2200	5.2500	+0.768%	2	4	-78.286%
2025-01-07	5.1500	5.2100	5.1500	5.2100	-0.382%	2	4	-78.119%
2025-01-06	5.0100	5.2700	5.0100	5.2300	0.000%	6	3	-78.203%