Dark

MSFT20271217P250
MSFT Dec 17 2027 250.00 Put (MSFT271217P00250000)
option OPRA

EOD

Aug 3, 2026

3.87-14.381%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0000	4.0000	3.8200	3.8700	-14.381%	10	387	0.000%
2026-07-31	4.5300	4.5300	4.5200	4.5200	+0.222%	11	383	-14.381%
2026-07-30	5.3400	5.3400	4.3700	4.5100	-44.663%	15	377	-14.191%
2026-07-29	8.3500	8.3500	8.1500	8.1500	-2.976%	10	389	-52.515%
2026-07-28	8.5000	8.5000	8.4000	8.4000	-9.091%	2	384	-53.929%
2026-07-27	9.2400	9.2400	9.2400	9.2400	-10.029%	1	385	-58.117%
2026-07-22	10.2700	10.2700	10.2700	10.2700	+9.605%	1	385	-62.317%
2026-07-21	9.3700	9.3700	9.3700	9.3700	+2.967%	1	385	-58.698%
2026-07-20	10.2500	10.2500	9.1000	9.1000	-11.306%	3	385	-57.473%
2026-07-17	10.1000	10.4500	10.1000	10.2600	+5.773%	9	387	-62.281%
2026-07-16	9.7000	9.7000	9.7000	9.7000	-12.217%	3	382	-60.103%
2026-07-10	11.0500	11.0500	11.0500	11.0500	-0.450%	2	385	-64.977%
2026-07-08	11.1000	11.1000	11.1000	11.1000	-7.500%	2	383	-65.135%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-8.953%	1	381	-67.750%
2026-06-29	11.9800	13.1800	11.9800	13.1800	+5.863%	10	382	-70.637%
2026-06-26	14.0000	14.0000	12.1000	12.4500	-14.138%	35	381	-68.916%
2026-06-25	13.9200	14.5000	13.9100	14.5000	+19.835%	7	371	-73.310%
2026-06-24	11.2500	12.1000	11.2500	12.1000	+4.762%	11	368	-68.017%
2026-06-23	11.5500	11.5500	11.5500	11.5500	-2.119%	13	377	-66.494%
2026-06-22	11.7700	12.0900	11.7700	11.8000	+6.787%	4	364	-67.203%
2026-06-18	11.0100	11.0500	10.8500	11.0500	+6.763%	5	357	-64.977%
2026-06-17	10.3500	10.3500	10.3500	10.3500	+8.947%	1	357	-62.609%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-5.378%	5	357	-59.263%
2026-06-11	10.0000	10.0400	10.0000	10.0400	+16.069%	4	357	-61.454%
2026-06-09	8.5300	8.6500	8.5300	8.6500	+9.494%	3	358	-55.260%
2026-06-08	7.9000	7.9000	7.9000	7.9000	+62.218%	1	355	-51.013%
2026-06-01	4.8700	4.8700	4.8700	4.8700	-18.013%	1	356	-20.534%
2026-05-29	5.9500	5.9500	5.9400	5.9400	-13.285%	2	357	-34.848%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-11.499%	2	359	-43.504%
2026-05-27	7.7400	7.7400	7.7400	7.7400	+2.111%	2	361	-50.000%
2026-05-26	7.4000	7.5800	7.4000	7.5800	+3.129%	4	360	-48.945%
2026-05-15	7.5000	7.5000	7.3500	7.3500	-4.793%	2	356	-47.347%
2026-05-14	7.7200	7.7200	7.7200	7.7200	+3.624%	1	355	-49.870%
2026-05-11	7.4500	7.4500	7.4500	7.4500	+4.196%	5	354	-48.054%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-4.027%	1	354	-45.874%
2026-05-01	7.4000	7.4500	7.3700	7.4500	-12.353%	27	366	-48.054%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+9.677%	1	366	-54.471%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+1.974%	1	366	-50.065%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+8.727%	1	367	-49.079%
2026-04-22	7.2000	7.2000	6.9900	6.9900	-13.916%	6	367	-44.635%
2026-04-20	8.1200	8.1200	8.1200	8.1200	-6.127%	5	373	-52.340%
2026-04-16	8.8700	8.8700	8.6000	8.6500	-14.356%	31	373	-55.260%
2026-04-15	10.1000	10.1000	10.1000	10.1000	-7.931%	1	379	-61.683%
2026-04-14	10.9500	10.9700	10.9500	10.9700	-11.030%	6	380	-64.722%
2026-04-13	12.3300	12.3300	12.3300	12.3300	-0.964%	1	380	-68.613%
2026-04-10	12.0000	12.4500	12.0000	12.4500	+3.320%	4	380	-68.916%
2026-04-09	11.9500	12.2300	11.9500	12.0500	-5.859%	10	377	-67.884%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+2.811%	1	377	-69.766%
2026-04-06	12.4500	12.4500	12.4500	12.4500	-17.984%	1	377	-68.916%
2026-03-27	14.8700	15.1800	14.8700	15.1800	+9.209%	2	377	-74.506%
2026-03-26	13.0500	13.9000	13.0500	13.9000	+23.556%	4	376	-72.158%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-6.250%	1	377	-65.600%
2026-03-20	11.3200	12.0000	11.3200	12.0000	+10.599%	8	378	-67.750%
2026-03-19	10.8600	10.8600	10.8500	10.8500	+1.878%	10	370	-64.332%
2026-03-18	10.6500	10.6500	10.6500	10.6500	+6.500%	1	380	-63.662%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-5.213%	1	380	-61.300%
2026-03-09	10.6500	10.6500	10.5500	10.5500	+2.031%	2	381	-63.318%
2026-03-06	10.3400	10.3400	10.3400	10.3400	-0.097%	1	381	-62.573%
2026-03-04	10.3500	10.3500	10.3500	10.3500	-2.081%	1	380	-62.609%
2026-03-03	10.5700	10.5700	10.5700	10.5700	-3.734%	1	381	-63.387%
2026-03-02	10.9800	10.9800	10.9800	10.9800	+0.091%	1	382	-64.754%
2026-02-25	10.9700	10.9700	10.9700	10.9700	-5.837%	1	383	-64.722%
2026-02-24	11.7500	11.7500	11.6500	11.6500	0.000%	2	383	-66.781%
2026-02-23	11.6500	11.6500	11.6500	11.6500	+13.659%	1	381	-66.781%
2026-02-20	10.2500	10.2500	10.2500	10.2500	+1.586%	5	380	-62.244%
2026-02-18	10.0900	10.0900	10.0900	10.0900	-5.080%	9	380	-61.645%
2026-02-13	10.6300	10.6300	10.6300	10.6300	+9.588%	1	376	-63.594%
2026-02-11	9.7500	9.7500	9.7000	9.7000	+15.614%	2	376	-60.103%
2026-02-09	8.7500	8.7500	8.3900	8.3900	-12.147%	15	375	-53.874%
2026-02-06	10.2500	10.2500	9.5500	9.5500	-9.479%	2	380	-59.476%
2026-02-05	8.8000	10.5500	8.8000	10.5500	+24.118%	10	380	-63.318%
2026-02-03	8.1000	8.5000	8.1000	8.5000	+15.646%	6	370	-54.471%
2026-01-30	7.0300	7.3500	6.9500	7.3500	-5.161%	9	364	-47.347%
2026-01-29	7.9500	7.9500	7.7000	7.7500	+61.458%	9	368	-50.065%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-10.280%	1	360	-19.375%
2026-01-23	5.3500	5.3500	5.3500	5.3500	-8.076%	1	360	-27.664%
2026-01-22	5.8200	5.8200	5.8200	5.8200	-13.004%	1	360	-33.505%
2026-01-21	6.4000	6.6900	6.4000	6.6900	+14.359%	3	360	-42.152%
2026-01-14	5.8500	5.8500	5.8500	5.8500	+6.364%	2	359	-33.846%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+3.189%	1	360	-29.636%
2026-01-09	5.3300	5.3300	5.3300	5.3300	-6.491%	5	360	-27.392%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+15.152%	1	365	-32.105%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-13.310%	6	365	-21.818%
2025-12-10	5.7100	5.7100	5.7100	5.7100	+2.883%	1	371	-32.224%
2025-12-01	5.5500	5.5500	5.5500	5.5500	-5.932%	2	370	-30.270%
2025-11-25	6.1000	6.1000	5.9000	5.9000	-12.593%	11	368	-34.407%
2025-11-21	6.7500	6.7500	6.7500	6.7500	+4.651%	3	374	-42.667%
2025-11-20	6.4500	6.4500	6.4500	6.4500	+11.207%	1	371	-40.000%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+18.367%	1	370	-33.276%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+3.158%	4	370	-21.020%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+9.954%	1	370	-18.526%
2025-11-03	4.3200	4.3200	4.3200	4.3200	-12.727%	1	369	-10.417%
2025-10-31	4.6000	4.9500	4.6000	4.9500	+19.565%	4	369	-21.818%
2025-10-30	3.9700	4.1400	3.9700	4.1400	-7.383%	11	366	-6.522%
2025-10-13	4.5500	4.5500	4.4700	4.4700	+11.750%	5	356	-13.423%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+1.266%	4	357	-3.250%
2025-09-29	3.9500	3.9500	3.9500	3.9500	-5.952%	3	361	-2.025%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+1.942%	1	364	-7.857%
2025-09-23	4.1200	4.1200	4.1200	4.1200	+4.304%	4	365	-6.068%
2025-09-22	4.0000	4.0000	3.9000	3.9500	-5.952%	12	361	-2.025%
2025-09-19	4.2000	4.2000	4.1900	4.2000	+1.205%	190	360	-7.857%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	171	-6.747%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-6.522%	1	172	-10.000%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+2.222%	1	172	-15.870%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-4.255%	1	171	-14.000%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-2.287%	1	171	-17.660%
2025-09-05	4.7000	4.8800	4.7000	4.8100	+9.318%	10	171	-19.543%
2025-09-04	4.4500	4.4500	4.3500	4.4000	0.000%	3	162	-12.045%
2025-08-27	4.5000	4.5000	4.4000	4.4000	-3.297%	3	161	-12.045%
2025-08-26	4.5500	4.5500	4.5500	4.5500	+4.598%	1	160	-14.945%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-2.247%	1	160	-11.034%
2025-08-22	4.4500	4.4500	4.4500	4.4500	+12.658%	1	160	-13.034%
2025-08-15	4.0500	4.0500	3.9500	3.9500	-1.250%	6	160	-2.025%
2025-08-13	3.9700	4.0000	3.9700	4.0000	-5.882%	2	166	-3.250%
2025-08-07	4.1000	4.2500	4.1000	4.2500	+8.142%	4	164	-8.941%
2025-08-04	3.8500	3.9300	3.8500	3.9300	+3.421%	4	160	-1.527%
2025-07-31	3.0500	3.8000	3.0500	3.8000	-10.588%	2	158	+1.842%
2025-07-28	4.2500	4.2500	4.2500	4.2500	-6.593%	3	158	-8.941%
2025-07-23	4.5500	4.5500	4.5500	4.5500	-1.087%	1	158	-14.945%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	158	-15.870%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-4.051%	5	157	-14.000%
2025-07-16	4.7500	4.8000	4.6900	4.6900	+3.077%	5	157	-17.484%
2025-07-15	4.5500	4.5500	4.5500	4.5500	-5.208%	5	154	-14.945%
2025-07-14	4.8000	4.8000	4.8000	4.8000	+0.209%	1	152	-19.375%
2025-07-10	4.7900	4.7900	4.7900	4.7900	-4.008%	5	151	-19.207%
2025-07-09	4.9900	4.9900	4.9900	4.9900	-5.849%	10	146	-22.445%
2025-07-03	5.4000	5.4000	5.2500	5.3000	-4.505%	9	157	-26.981%
2025-07-02	5.7400	5.7400	5.5500	5.5500	+1.835%	2	157	-30.270%
2025-06-30	5.5900	5.5900	5.4500	5.4500	-1.802%	4	157	-28.991%
2025-06-27	5.7400	5.7400	5.5500	5.5500	-3.478%	8	157	-30.270%
2025-06-26	6.1400	6.1400	5.7500	5.7500	-4.167%	12	156	-32.696%
2025-06-25	6.2400	6.2400	6.0000	6.0000	-1.639%	16	156	-35.500%
2025-06-24	6.4700	6.4700	6.1000	6.1000	-12.857%	2	156	-36.557%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+2.941%	1	158	-44.714%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+6.250%	1	157	-43.088%
2025-06-10	6.4000	6.4000	6.4000	6.4000	-8.571%	1	158	-39.531%
2025-06-05	6.7000	7.0000	6.7000	7.0000	-2.643%	2	159	-44.714%
2025-06-03	7.1900	7.1900	7.1900	7.1900	-3.748%	1	159	-46.175%
2025-05-29	7.4700	7.4700	7.4700	7.4700	-10.539%	1	160	-48.193%
2025-05-23	8.1500	8.3500	7.9100	8.3500	+12.081%	24	150	-53.653%
2025-05-14	7.5000	7.7500	7.4500	7.4500	-6.875%	18	150	-48.054%
2025-05-12	8.0000	8.0000	8.0000	8.0000	-11.210%	2	167	-51.625%
2025-05-08	8.6000	9.0100	8.6000	9.0100	-1.206%	3	167	-57.048%
2025-05-05	8.9000	9.1200	8.9000	9.1200	+4.229%	2	166	-57.566%
2025-05-02	8.7500	8.7500	8.7500	8.7500	-7.895%	4	168	-55.771%
2025-05-01	9.3400	9.5000	9.0000	9.5000	-18.455%	7	166	-59.263%
2025-04-25	12.9000	12.9000	11.5000	11.6500	-24.351%	66	167	-66.781%
2025-04-22	15.4000	15.4000	15.4000	15.4000	-6.098%	2	169	-74.870%
2025-04-21	16.2900	16.4000	16.2100	16.4000	+9.333%	5	167	-76.402%
2025-04-16	13.7000	15.0000	13.7000	15.0000	+20.968%	2	168	-74.200%
2025-04-14	12.4800	12.4800	12.0200	12.4000	-17.333%	4	168	-68.790%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+21.261%	5	164	-74.200%
2025-04-09	15.9500	16.4000	12.3700	12.3700	-31.733%	14	159	-68.715%
2025-04-08	13.2300	18.1200	12.9300	18.1200	+17.510%	41	156	-78.642%
2025-04-07	18.4000	18.4000	15.4200	15.4200	-0.259%	7	121	-74.903%
2025-04-04	15.5000	16.0000	14.3400	15.4600	+17.567%	38	121	-74.968%
2025-04-03	12.9900	13.4500	12.9900	13.1500	+16.889%	24	132	-70.570%
2025-04-02	11.2500	11.2500	11.2500	11.2500	+4.651%	1	151	-65.600%
2025-03-28	10.7500	10.7500	10.7500	10.7500	+10.256%	2	151	-64.000%
2025-03-26	9.3500	9.8400	9.3500	9.7500	-8.192%	14	150	-60.308%
2025-03-24	10.6200	10.6200	10.6200	10.6200	-3.014%	1	138	-63.559%
2025-03-21	10.9500	10.9500	10.9500	10.9500	+1.389%	2	138	-64.658%
2025-03-20	10.0700	10.8000	8.7500	10.8000	+1.408%	14	138	-64.167%
2025-03-19	9.4500	10.6500	9.4500	10.6500	+18.333%	5	134	-63.662%
2025-03-17	11.2000	11.2300	8.9700	9.0000	-28.000%	10	134	-57.000%
2025-03-14	12.6500	12.6500	11.4000	12.5000	-1.420%	14	130	-69.040%
2025-03-13	12.6400	12.6800	12.6400	12.6800	-3.206%	6	124	-69.479%
2025-03-12	10.9000	13.1000	10.9000	13.1000	+2.907%	4	124	-70.458%
2025-03-11	12.7300	12.7300	12.7300	12.7300	+1.032%	1	123	-69.599%
2025-03-10	11.6500	13.0000	11.6500	12.6000	+9.565%	6	122	-69.286%
2025-03-07	11.3000	11.5000	11.3000	11.5000	+15.000%	10	117	-66.348%
2025-03-05	10.9000	11.0000	10.0000	10.0000	-13.043%	8	112	-61.300%
2025-03-04	11.0000	12.0000	11.0000	11.5000	+4.545%	23	106	-66.348%
2025-03-03	10.5000	11.0000	10.5000	11.0000	+4.762%	2	83	-64.818%
2025-02-28	10.8500	10.9000	10.5000	10.5000	+2.439%	8	81	-63.143%
2025-02-27	10.2500	10.2500	10.2500	10.2500	+11.413%	1	79	-62.244%
2025-02-26	9.8400	9.8400	9.2000	9.2000	-6.122%	2	78	-57.935%
2025-02-25	9.8000	9.8000	9.8000	9.8000	+9.989%	10	76	-60.510%
2025-02-24	8.9100	8.9100	8.9100	8.9100	+6.071%	4	66	-56.566%
2025-02-21	8.4000	8.4000	8.4000	8.4000	+3.576%	4	62	-53.929%
2025-02-19	8.1100	8.1100	8.1100	8.1100	-3.910%	2	60	-52.281%
2025-02-18	8.0000	8.4400	8.0000	8.4400	-0.118%	4	60	-54.147%
2025-02-12	8.4500	8.5000	8.3500	8.4500	+1.807%	5	56	-54.201%
2025-02-11	8.0000	8.3000	8.0000	8.3000	-3.824%	2	55	-53.373%
2025-02-07	8.6000	8.6300	8.6000	8.6300	+1.529%	4	53	-55.156%
2025-02-04	8.6500	8.6500	8.5000	8.5000	+6.250%	2	51	-54.471%
2025-01-31	8.0000	8.0000	8.0000	8.0000	-5.882%	4	51	-51.625%
2025-01-30	7.8000	8.6500	7.8000	8.5000	+14.865%	32	49	-54.471%
2025-01-28	7.4000	7.4000	7.4000	7.4000	-15.332%	10	17	-47.703%
2025-01-14	8.7400	8.7400	8.7400	8.7400	+5.939%	1	7	-55.721%
2025-01-13	8.2500	8.2500	8.2500	8.2500	+12.245%	1	6	-53.091%
2025-01-07	8.3000	8.3000	7.3500	7.3500	-6.369%	2	5	-47.347%
2025-01-06	7.4000	7.8500	7.4000	7.8500	-6.991%	2	3	-50.701%
2025-01-03	8.4400	8.4400	8.4400	8.4400	0.000%	2	1	-54.147%