Dark

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

EOD

Aug 3, 2026

2.82-14.545%(-0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.6800	2.8200	2.6800	2.8200	-14.545%	7	297	0.000%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+9.635%	1	299	-14.545%
2026-07-30	3.0000	3.5000	3.0000	3.0100	-56.058%	6	300	-6.312%
2026-07-16	7.1300	7.2500	6.8500	6.8500	-6.803%	23	305	-58.832%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-5.890%	2	311	-61.633%
2026-07-10	7.8500	7.8500	7.8100	7.8100	+4.133%	2	311	-63.892%
2026-07-07	7.5000	7.5000	7.5000	7.5000	-16.667%	2	310	-62.400%
2026-06-29	8.4500	9.0000	8.4500	9.0000	-0.222%	4	310	-68.667%
2026-06-25	9.0200	9.0200	9.0200	9.0200	+6.118%	2	306	-68.736%
2026-06-23	8.4500	8.5000	8.4500	8.5000	+0.950%	24	306	-66.824%
2026-06-22	7.6700	8.4200	7.6700	8.4200	+10.354%	2	304	-66.508%
2026-06-18	7.6300	7.6300	7.6300	7.6300	+6.863%	1	303	-63.041%
2026-06-17	7.1400	7.1400	7.1400	7.1400	+3.478%	1	303	-60.504%
2026-06-16	6.8000	6.9000	6.8000	6.9000	+39.394%	10	303	-59.130%
2026-06-04	4.9500	4.9500	4.9500	4.9500	-3.509%	1	302	-43.030%
2026-06-03	4.9000	5.1300	4.9000	5.1300	+15.281%	2	302	-45.029%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+17.105%	1	300	-36.629%
2026-06-01	3.9500	3.9500	3.8000	3.8000	-6.173%	5	300	-25.789%
2026-05-29	4.6000	4.6000	4.0500	4.0500	-22.857%	4	300	-30.370%
2026-05-14	5.2500	5.2500	5.2500	5.2500	-11.765%	1	302	-46.286%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+7.595%	5	305	-52.605%
2026-05-11	5.6000	5.6000	5.5300	5.5300	+6.142%	10	305	-49.005%
2026-05-04	5.2100	5.2100	5.2100	5.2100	-14.026%	1	305	-45.873%
2026-04-30	6.0600	6.0600	6.0600	6.0600	+13.271%	1	306	-53.465%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-20.387%	4	305	-47.290%
2026-04-15	6.7200	6.7200	6.7200	6.7200	-23.024%	1	303	-58.036%
2026-04-13	8.9000	8.9000	8.7300	8.7300	-8.105%	2	303	-67.698%
2026-04-07	9.5000	9.5000	9.5000	9.5000	0.000%	1	303	-70.316%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-8.654%	2	303	-70.316%
2026-03-30	10.7000	10.7000	10.4000	10.4000	-8.852%	12	301	-72.885%
2026-03-27	11.4100	11.4100	11.4100	11.4100	+20.741%	5	294	-75.285%
2026-03-26	9.4500	9.4500	9.4500	9.4500	+10.526%	1	289	-70.159%
2026-02-25	8.5500	8.5500	8.5500	8.5500	+1.183%	10	288	-67.018%
2026-02-23	7.9500	8.5000	7.9500	8.4500	+10.026%	14	288	-66.627%
2026-02-19	7.6800	7.6800	7.6800	7.6800	+6.667%	1	282	-63.281%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-8.861%	1	283	-60.833%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+11.268%	4	283	-64.304%
2026-02-11	7.1000	7.1000	7.1000	7.1000	+2.899%	1	279	-60.282%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-10.506%	4	278	-59.130%
2026-02-05	7.2300	7.7100	7.2300	7.7100	+31.795%	4	274	-63.424%
2026-02-03	5.7300	5.8500	5.7300	5.8500	+0.171%	9	270	-51.795%
2026-01-29	5.8400	5.8400	5.8400	5.8400	+60.000%	1	263	-51.712%
2026-01-28	3.6000	3.6500	3.6000	3.6500	+4.286%	155	263	-22.740%
2026-01-27	3.5000	3.5000	3.5000	3.5000	-15.663%	1	108	-19.429%
2026-01-20	4.1500	4.1500	4.1500	4.1500	-4.598%	3	109	-32.048%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+7.407%	1	109	-35.172%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-1.220%	10	109	-30.370%
2025-12-01	4.1700	4.1700	4.1000	4.1000	-4.651%	2	114	-31.220%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+7.500%	5	113	-34.419%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+15.942%	20	113	-29.500%
2025-11-05	3.4500	3.4500	3.4500	3.4500	+1.471%	1	113	-18.261%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+8.280%	1	112	-17.059%
2025-10-30	3.1600	3.1600	3.1400	3.1400	-2.484%	2	112	-10.191%
2025-10-20	3.2200	3.2200	3.2200	3.2200	+6.977%	1	111	-12.422%
2025-10-03	3.0700	3.0700	3.0100	3.0100	+0.333%	6	111	-6.312%
2025-09-29	2.9700	3.0000	2.9700	3.0000	-4.153%	2	112	-6.000%
2025-09-23	3.1400	3.1400	3.1300	3.1300	+3.642%	35	112	-9.904%
2025-09-22	2.9800	3.0200	2.9000	3.0200	-3.205%	5	145	-6.623%
2025-09-18	3.1200	3.1200	3.1200	3.1200	-14.521%	1	146	-9.615%
2025-09-05	3.7000	3.7000	3.6500	3.6500	+4.286%	2	146	-22.740%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+1.156%	1	146	-19.429%
2025-08-19	3.4600	3.4600	3.4600	3.4600	-5.205%	1	147	-18.497%
2025-07-16	3.6500	3.6500	3.6500	3.6500	-5.195%	1	147	-22.740%
2025-07-08	4.0000	4.0000	3.8500	3.8500	-8.333%	2	147	-26.753%
2025-06-30	4.3400	4.3400	4.2000	4.2000	-6.667%	10	164	-32.857%
2025-06-27	4.3900	4.5400	4.3000	4.5000	+1.124%	12	166	-37.333%
2025-06-26	4.6400	4.6400	4.4000	4.4500	-4.301%	8	165	-36.629%
2025-06-25	4.7900	4.7900	4.6500	4.6500	-12.264%	8	166	-39.355%
2025-06-05	5.3000	5.3000	5.3000	5.3000	-0.935%	1	166	-46.792%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-6.140%	1	166	-47.290%
2025-05-15	5.6200	5.7500	5.6200	5.7000	-20.280%	6	166	-50.526%
2025-05-05	7.1500	7.1500	7.1500	7.1500	-18.379%	1	162	-60.559%
2025-04-28	9.0000	9.0300	8.6800	8.7600	-10.154%	25	163	-67.808%
2025-04-23	9.7500	9.7500	9.7500	9.7500	+1.775%	1	157	-71.077%
2025-04-14	9.4300	9.5800	9.4300	9.5800	-9.366%	2	157	-70.564%
2025-04-11	10.5700	10.5700	10.5700	10.5700	+25.089%	2	157	-73.321%
2025-04-03	8.4500	8.4500	8.4500	8.4500	-3.649%	20	156	-66.627%
2025-03-28	8.8200	8.8200	8.7700	8.7700	-16.872%	20	136	-67.845%
2025-03-14	10.5500	10.5500	10.5500	10.5500	+29.607%	2	126	-73.270%
2025-03-12	8.4600	8.4600	8.1400	8.1400	-2.046%	3	126	-65.356%
2025-03-07	8.3000	8.3100	8.3000	8.3100	-11.123%	4	126	-66.065%
2025-03-05	8.9000	10.0000	8.9000	9.3500	+26.351%	3	126	-69.840%
2025-02-27	7.5500	7.5500	7.4000	7.4000	+4.225%	2	126	-61.892%
2025-02-26	7.1000	7.1000	7.1000	7.1000	+2.750%	2	126	-60.282%
2025-02-25	6.9100	6.9100	6.9100	6.9100	+20.174%	1	125	-59.190%
2025-02-20	6.0000	6.0000	5.7500	5.7500	-14.815%	10	125	-50.957%
2025-02-03	6.5000	6.7500	6.5000	6.7500	+12.500%	3	133	-58.222%
2025-01-31	6.0100	6.0100	5.9600	6.0000	-4.000%	10	130	-53.000%
2025-01-30	6.2500	6.2500	6.2500	6.2500	+11.607%	1	124	-54.880%
2025-01-28	5.5500	5.6000	5.5500	5.6000	-6.667%	2	124	-49.643%
2025-01-27	6.1500	6.1500	6.0000	6.0000	+18.812%	2	124	-53.000%
2025-01-23	5.2500	5.2500	5.0000	5.0500	+1.000%	6	124	-44.158%
2025-01-22	5.2400	5.6100	5.0000	5.0000	-9.910%	109	123	-43.600%
2025-01-21	5.6300	5.8700	5.5500	5.5500	0.000%	81	72	-49.189%
2025-01-17	5.7000	5.7000	5.5500	5.5500	-18.978%	8	35	-49.189%
2025-01-13	6.8100	6.9000	6.5900	6.8500	+15.514%	20	35	-58.832%
2025-01-06	4.9300	5.9500	4.9300	5.9300	-2.306%	48	25	-52.445%
2025-01-03	6.0700	6.0700	6.0700	6.0700	0.000%	4	2	-53.542%