Dark

MSFT20271217P240
MSFT Dec 17 2027 240.00 Put (MSFT271217P00240000)
option OPRA

EOD

Sep 28, 2026

1.72-8.511%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.7200	1.7200	1.7200	1.7200	-8.511%	2	168	0.000%
2026-09-24	1.8800	1.8800	1.8800	1.8800	-37.333%	1	168	-8.511%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-6.250%	10	167	-42.667%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-5.045%	1	157	-46.250%
2026-08-04	3.3700	3.3700	3.3700	3.3700	+6.984%	1	157	-48.961%
2026-08-03	3.1500	3.1500	3.1500	3.1500	-16.000%	1	156	-45.397%
2026-07-31	3.7500	3.7500	3.7500	3.7500	-1.055%	2	156	-54.133%
2026-07-30	3.7900	3.7900	3.7900	3.7900	-47.361%	1	157	-54.617%
2026-07-28	7.2000	7.2000	7.2000	7.2000	-17.714%	1	157	-76.111%
2026-07-24	8.7500	8.7500	8.7500	8.7500	-3.315%	1	156	-80.343%
2026-07-23	9.0500	9.0500	9.0500	9.0500	-4.737%	1	157	-80.994%
2026-07-13	9.5000	9.5000	9.5000	9.5000	+1.604%	1	156	-81.895%
2026-07-02	9.3500	9.3500	9.3500	9.3500	-9.662%	3	158	-81.604%
2026-06-30	10.2000	10.7000	10.2000	10.3500	+6.701%	6	158	-83.382%
2026-06-29	9.7000	9.7000	9.7000	9.7000	-5.366%	8	156	-82.268%
2026-06-26	11.5200	11.5200	10.2500	10.2500	-15.499%	3	164	-83.220%
2026-06-25	12.0000	12.1300	12.0000	12.1300	+27.819%	2	166	-85.820%
2026-06-24	9.5000	9.5000	9.4500	9.4900	+15.873%	7	165	-81.876%
2026-06-16	8.1500	8.1900	8.1500	8.1900	-2.033%	6	162	-78.999%
2026-06-11	8.3600	8.3600	8.3600	8.3600	+25.714%	1	159	-79.426%
2026-06-08	6.6500	6.6500	6.6500	6.6500	-8.904%	1	159	-74.135%
2026-04-30	7.3000	7.3000	7.3000	7.3000	+6.259%	1	159	-76.438%
2026-04-27	6.8700	6.8700	6.8700	6.8700	-10.779%	1	159	-74.964%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-2.408%	1	160	-77.662%
2026-04-15	8.5500	8.5500	7.7500	7.8900	-22.949%	23	160	-78.200%
2026-04-13	10.3300	10.3300	10.2400	10.2400	-4.744%	2	162	-83.203%
2026-04-06	10.7000	10.7500	10.7000	10.7500	-2.273%	20	162	-84.000%
2026-03-31	11.0500	11.0500	11.0000	11.0000	-14.397%	3	161	-84.364%
2026-03-30	12.8500	12.8500	12.8500	12.8500	-1.983%	16	160	-86.615%
2026-03-27	13.1600	13.1600	13.1100	13.1100	+24.857%	3	152	-86.880%
2026-03-24	10.5000	10.5000	10.5000	10.5000	+8.247%	1	153	-83.619%
2026-03-20	9.7700	9.7700	9.7000	9.7000	+13.450%	7	152	-82.268%
2026-03-17	8.5500	8.5500	8.5500	8.5500	-12.308%	1	145	-79.883%
2026-02-27	9.7500	9.7500	9.7500	9.7500	+5.178%	1	145	-82.359%
2026-02-25	9.2700	9.2700	9.2700	9.2700	-7.669%	2	145	-81.446%
2026-02-23	9.9000	10.1500	9.9000	10.0400	+18.817%	4	145	-82.869%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-6.733%	1	143	-79.645%
2026-02-05	9.0600	9.0600	9.0600	9.0600	+50.249%	1	142	-81.015%
2026-01-30	6.1500	6.1500	6.0300	6.0300	-10.667%	2	142	-71.476%
2026-01-29	6.7500	6.7500	6.7500	6.7500	+52.715%	1	140	-74.519%
2026-01-26	4.4200	4.4200	4.4200	4.4200	-1.339%	1	139	-61.086%
2026-01-23	4.4800	4.4800	4.4800	4.4800	-1.969%	1	140	-61.607%
2026-01-06	4.5700	4.5700	4.5700	4.5700	-6.160%	2	139	-62.363%
2025-12-05	5.0000	5.0000	4.8700	4.8700	-7.238%	2	139	-64.682%
2025-11-19	5.2500	5.2500	5.2500	5.2500	+17.978%	1	138	-67.238%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+21.918%	1	137	-61.348%
2025-10-30	3.6500	3.6500	3.6500	3.6500	-5.195%	2	138	-52.877%
2025-10-16	3.8500	3.8500	3.8500	3.8500	+5.479%	2	138	-55.325%
2025-09-23	3.7000	3.7000	3.6500	3.6500	-14.520%	12	138	-52.877%
2025-09-05	4.2700	4.2700	4.2700	4.2700	+8.101%	1	138	-59.719%
2025-08-26	3.9500	3.9500	3.9500	3.9500	+4.222%	1	138	-56.456%
2025-08-18	3.7900	3.7900	3.7900	3.7900	+9.222%	1	138	-54.617%
2025-08-13	3.4700	3.4700	3.4700	3.4700	+4.518%	1	139	-50.432%
2025-08-12	3.3200	3.3200	3.3200	3.3200	-12.632%	1	139	-48.193%
2025-08-07	3.8000	3.8000	3.8000	3.8000	+15.152%	3	140	-54.737%
2025-07-31	3.1700	3.3000	3.0500	3.3000	-9.589%	5	143	-47.879%
2025-07-30	3.6500	3.6500	3.6500	3.6500	-4.700%	1	144	-52.877%
2025-07-29	3.8300	3.8300	3.8300	3.8300	+2.133%	1	145	-55.091%
2025-07-25	3.7500	3.7500	3.7500	3.7500	-3.846%	3	146	-54.133%
2025-07-24	3.8900	3.9000	3.8900	3.9000	-4.878%	2	144	-55.897%
2025-07-23	4.1000	4.1000	4.1000	4.1000	+4.859%	1	144	-58.049%
2025-07-17	3.9100	3.9100	3.9100	3.9100	-5.556%	1	144	-56.010%
2025-07-16	4.1400	4.1400	4.1400	4.1400	-2.588%	1	143	-58.454%
2025-07-14	4.2500	4.2500	4.2500	4.2500	-2.299%	1	143	-59.529%
2025-07-09	4.3500	4.3500	4.3500	4.3500	-5.435%	2	143	-60.460%
2025-07-07	4.7400	4.7400	4.6000	4.6000	-6.122%	2	145	-62.609%
2025-07-02	5.0400	5.0400	4.9000	4.9000	-1.010%	2	145	-64.898%
2025-07-01	5.0400	5.0900	4.9000	4.9500	+3.125%	50	145	-65.253%
2025-06-30	4.9400	4.9400	4.8000	4.8000	-2.041%	12	148	-64.167%
2025-06-27	5.0400	5.0400	4.9000	4.9000	-3.922%	11	151	-64.898%
2025-06-26	5.4400	5.4400	5.1000	5.1000	-3.774%	10	153	-66.275%
2025-06-25	5.4400	5.4400	5.3000	5.3000	-3.636%	8	151	-67.547%
2025-06-24	5.6900	5.6900	5.5000	5.5000	-16.286%	2	151	-68.727%
2025-06-04	6.5700	6.5700	6.5700	6.5700	+5.968%	20	151	-73.820%
2025-06-02	6.2000	6.2000	6.2000	6.2000	-22.013%	1	151	-72.258%
2025-05-09	7.9500	7.9500	7.9500	7.9500	-1.731%	2	151	-78.365%
2025-05-08	8.0900	8.0900	8.0900	8.0900	+3.189%	1	150	-78.739%
2025-05-05	8.0700	8.0700	7.5500	7.8400	-31.409%	3	149	-78.061%
2025-04-23	11.9500	11.9500	11.4300	11.4300	-19.564%	3	149	-84.952%
2025-04-21	14.2100	14.2100	14.2100	14.2100	-5.894%	1	149	-87.896%
2025-04-07	15.2000	15.2000	15.1000	15.1000	+12.018%	2	149	-88.609%
2025-04-04	12.0000	13.7500	12.0000	13.4800	+24.815%	16	149	-87.240%
2025-04-01	10.5000	10.8000	10.5000	10.8000	-1.818%	121	149	-84.074%
2025-03-31	11.0000	11.0000	11.0000	11.0000	+25.428%	1	40	-84.364%
2025-03-26	8.7700	8.7700	8.7700	8.7700	-21.906%	2	39	-80.388%
2025-03-14	11.2300	11.2300	11.2300	11.2300	+2.091%	2	37	-84.684%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+15.789%	1	37	-84.364%
2025-03-06	9.5000	9.5000	9.5000	9.5000	+2.703%	1	37	-81.895%
2025-02-28	9.2500	9.2500	9.2500	9.2500	+7.433%	2	36	-81.405%
2025-02-25	8.6100	8.6100	8.6100	8.6100	+23.000%	1	32	-80.023%
2025-02-14	7.0000	7.0000	7.0000	7.0000	+21.739%	4	32	-75.429%
2025-01-28	5.7500	5.7500	5.7500	5.7500	-0.519%	20	32	-70.087%
2025-01-24	5.7800	5.7800	5.7800	5.7800	-14.370%	2	12	-70.242%
2025-01-21	6.7000	7.0000	6.7000	6.7500	-2.878%	4	9	-74.519%
2025-01-17	6.9500	6.9500	6.9500	6.9500	-10.783%	2	9	-75.252%
2025-01-14	7.7900	7.7900	7.7900	7.7900	+0.387%	1	9	-77.920%
2025-01-13	7.9000	7.9000	7.7600	7.7600	+10.857%	4	8	-77.835%
2025-01-10	7.0000	7.0000	7.0000	7.0000	-2.507%	2	6	-75.429%
2025-01-07	7.1800	7.1800	7.1800	7.1800	+6.370%	1	5	-76.045%
2025-01-06	6.7300	6.7500	6.7300	6.7500	0.000%	4	4	-74.519%