Dark

MSFT20271217P230
MSFT Dec 17 2027 230.00 Put (MSFT271217P00230000)
option OPRA

EOD

Sep 23, 2026

1.62-1.818%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6400	1.6400	1.6200	1.6200	-1.818%	2	296	0.000%
2026-09-22	1.6300	1.6500	1.6300	1.6500	+0.610%	2	296	-1.818%
2026-09-21	1.6400	1.6400	1.6400	1.6400	-8.889%	1	295	-1.220%
2026-09-17	1.8000	1.8000	1.8000	1.8000	+9.091%	1	294	-10.000%
2026-09-16	1.7300	1.7300	1.6500	1.6500	-4.624%	3	294	-1.818%
2026-09-11	1.7300	1.7300	1.7300	1.7300	-3.889%	1	293	-6.358%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+11.801%	1	294	-10.000%
2026-09-04	1.4900	1.6500	1.4900	1.6100	-12.973%	5	294	+0.621%
2026-08-31	1.8500	1.8500	1.8500	1.8500	-2.116%	2	294	-12.432%
2026-08-28	1.8900	1.8900	1.8900	1.8900	-10.000%	3	294	-14.286%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-9.091%	1	294	-22.857%
2026-08-24	2.3100	2.3100	2.3100	2.3100	-3.750%	2	295	-29.870%
2026-08-12	2.4000	2.4000	2.4000	2.4000	-7.692%	1	297	-32.500%
2026-08-07	2.6000	2.6000	2.6000	2.6000	-7.801%	2	296	-37.692%
2026-08-03	2.6800	2.8200	2.6800	2.8200	-14.545%	7	297	-42.553%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+9.635%	1	299	-50.909%
2026-07-30	3.0000	3.5000	3.0000	3.0100	-56.058%	6	300	-46.179%
2026-07-16	7.1300	7.2500	6.8500	6.8500	-6.803%	23	305	-76.350%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-5.890%	2	311	-77.959%
2026-07-10	7.8500	7.8500	7.8100	7.8100	+4.133%	2	311	-79.257%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-16.667%	2	310	-78.400%
2026-06-29	8.4500	9.0000	8.4500	9.0000	-0.222%	4	310	-82.000%
2026-06-25	9.0200	9.0200	9.0200	9.0200	+6.118%	2	306	-82.040%
2026-06-23	8.4500	8.5000	8.4500	8.5000	+0.950%	24	306	-80.941%
2026-06-22	7.6700	8.4200	7.6700	8.4200	+10.354%	2	304	-80.760%
2026-06-18	7.6300	7.6300	7.6300	7.6300	+6.863%	1	303	-78.768%
2026-06-17	7.1400	7.1400	7.1400	7.1400	+3.478%	1	303	-77.311%
2026-06-16	6.8000	6.9000	6.8000	6.9000	+39.394%	10	303	-76.522%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-3.509%	1	302	-67.273%
2026-06-03	4.9000	5.1300	4.9000	5.1300	+15.281%	2	302	-68.421%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+17.105%	1	300	-63.596%
2026-06-01	3.9500	3.9500	3.8000	3.8000	-6.173%	5	300	-57.368%
2026-05-29	4.6000	4.6000	4.0500	4.0500	-22.857%	4	300	-60.000%
2026-05-14	5.2500	5.2500	5.2500	5.2500	-11.765%	1	302	-69.143%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+7.595%	5	305	-72.773%
2026-05-11	5.6000	5.6000	5.5300	5.5300	+6.142%	10	305	-70.705%
2026-05-04	5.2100	5.2100	5.2100	5.2100	-14.026%	1	305	-68.906%
2026-04-30	6.0600	6.0600	6.0600	6.0600	+13.271%	1	306	-73.267%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-20.387%	4	305	-69.720%
2026-04-15	6.7200	6.7200	6.7200	6.7200	-23.024%	1	303	-75.893%
2026-04-13	8.9000	8.9000	8.7300	8.7300	-8.105%	2	303	-81.443%
2026-04-07	9.5000	9.5000	9.5000	9.5000	0.000%	1	303	-82.947%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-8.654%	2	303	-82.947%
2026-03-30	10.7000	10.7000	10.4000	10.4000	-8.852%	12	301	-84.423%
2026-03-27	11.4100	11.4100	11.4100	11.4100	+20.741%	5	294	-85.802%
2026-03-26	9.4500	9.4500	9.4500	9.4500	+10.526%	1	289	-82.857%
2026-02-25	8.5500	8.5500	8.5500	8.5500	+1.183%	10	288	-81.053%
2026-02-23	7.9500	8.5000	7.9500	8.4500	+10.026%	14	288	-80.828%
2026-02-19	7.6800	7.6800	7.6800	7.6800	+6.667%	1	282	-78.906%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-8.861%	1	283	-77.500%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+11.268%	4	283	-79.494%
2026-02-11	7.1000	7.1000	7.1000	7.1000	+2.899%	1	279	-77.183%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-10.506%	4	278	-76.522%
2026-02-05	7.2300	7.7100	7.2300	7.7100	+31.795%	4	274	-78.988%
2026-02-03	5.7300	5.8500	5.7300	5.8500	+0.171%	9	270	-72.308%
2026-01-29	5.8400	5.8400	5.8400	5.8400	+60.000%	1	263	-72.260%
2026-01-28	3.6000	3.6500	3.6000	3.6500	+4.286%	155	263	-55.616%
2026-01-27	3.5000	3.5000	3.5000	3.5000	-15.663%	1	108	-53.714%
2026-01-20	4.1500	4.1500	4.1500	4.1500	-4.598%	3	109	-60.964%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+7.407%	1	109	-62.759%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-1.220%	10	109	-60.000%
2025-12-01	4.1700	4.1700	4.1000	4.1000	-4.651%	2	114	-60.488%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+7.500%	5	113	-62.326%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+15.942%	20	113	-59.500%
2025-11-05	3.4500	3.4500	3.4500	3.4500	+1.471%	1	113	-53.043%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+8.280%	1	112	-52.353%
2025-10-30	3.1600	3.1600	3.1400	3.1400	-2.484%	2	112	-48.408%
2025-10-20	3.2200	3.2200	3.2200	3.2200	+6.977%	1	111	-49.689%
2025-10-03	3.0700	3.0700	3.0100	3.0100	+0.333%	6	111	-46.179%
2025-09-29	2.9700	3.0000	2.9700	3.0000	-4.153%	2	112	-46.000%
2025-09-23	3.1400	3.1400	3.1300	3.1300	+3.642%	35	112	-48.243%
2025-09-22	2.9800	3.0200	2.9000	3.0200	-3.205%	5	145	-46.358%
2025-09-18	3.1200	3.1200	3.1200	3.1200	-14.521%	1	146	-48.077%
2025-09-05	3.7000	3.7000	3.6500	3.6500	+4.286%	2	146	-55.616%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+1.156%	1	146	-53.714%
2025-08-19	3.4600	3.4600	3.4600	3.4600	-5.205%	1	147	-53.179%
2025-07-16	3.6500	3.6500	3.6500	3.6500	-5.195%	1	147	-55.616%
2025-07-08	4.0000	4.0000	3.8500	3.8500	-8.333%	2	147	-57.922%
2025-06-30	4.3400	4.3400	4.2000	4.2000	-6.667%	10	164	-61.429%
2025-06-27	4.3900	4.5400	4.3000	4.5000	+1.124%	12	166	-64.000%
2025-06-26	4.6400	4.6400	4.4000	4.4500	-4.301%	8	165	-63.596%
2025-06-25	4.7900	4.7900	4.6500	4.6500	-12.264%	8	166	-65.161%
2025-06-05	5.3000	5.3000	5.3000	5.3000	-0.935%	1	166	-69.434%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-6.140%	1	166	-69.720%
2025-05-15	5.6200	5.7500	5.6200	5.7000	-20.280%	6	166	-71.579%
2025-05-05	7.1500	7.1500	7.1500	7.1500	-18.379%	1	162	-77.343%
2025-04-28	9.0000	9.0300	8.6800	8.7600	-10.154%	25	163	-81.507%
2025-04-23	9.7500	9.7500	9.7500	9.7500	+1.775%	1	157	-83.385%
2025-04-14	9.4300	9.5800	9.4300	9.5800	-9.366%	2	157	-83.090%
2025-04-11	10.5700	10.5700	10.5700	10.5700	+25.089%	2	157	-84.674%
2025-04-03	8.4500	8.4500	8.4500	8.4500	-3.649%	20	156	-80.828%
2025-03-28	8.8200	8.8200	8.7700	8.7700	-16.872%	20	136	-81.528%
2025-03-14	10.5500	10.5500	10.5500	10.5500	+29.607%	2	126	-84.645%
2025-03-12	8.4600	8.4600	8.1400	8.1400	-2.046%	3	126	-80.098%
2025-03-07	8.3000	8.3100	8.3000	8.3100	-11.123%	4	126	-80.505%
2025-03-05	8.9000	10.0000	8.9000	9.3500	+26.351%	3	126	-82.674%
2025-02-27	7.5500	7.5500	7.4000	7.4000	+4.225%	2	126	-78.108%
2025-02-26	7.1000	7.1000	7.1000	7.1000	+2.750%	2	126	-77.183%
2025-02-25	6.9100	6.9100	6.9100	6.9100	+20.174%	1	125	-76.556%
2025-02-20	6.0000	6.0000	5.7500	5.7500	-14.815%	10	125	-71.826%
2025-02-03	6.5000	6.7500	6.5000	6.7500	+12.500%	3	133	-76.000%
2025-01-31	6.0100	6.0100	5.9600	6.0000	-4.000%	10	130	-73.000%
2025-01-30	6.2500	6.2500	6.2500	6.2500	+11.607%	1	124	-74.080%
2025-01-28	5.5500	5.6000	5.5500	5.6000	-6.667%	2	124	-71.071%
2025-01-27	6.1500	6.1500	6.0000	6.0000	+18.812%	2	124	-73.000%
2025-01-23	5.2500	5.2500	5.0000	5.0500	+1.000%	6	124	-67.921%
2025-01-22	5.2400	5.6100	5.0000	5.0000	-9.910%	109	123	-67.600%
2025-01-21	5.6300	5.8700	5.5500	5.5500	0.000%	81	72	-70.811%
2025-01-17	5.7000	5.7000	5.5500	5.5500	-18.978%	8	35	-70.811%
2025-01-13	6.8100	6.9000	6.5900	6.8500	+15.514%	20	35	-76.350%
2025-01-06	4.9300	5.9500	4.9300	5.9300	-2.306%	48	25	-72.681%
2025-01-03	6.0700	6.0700	6.0700	6.0700	0.000%	4	2	-73.311%