Dark

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

EOD

Sep 25, 2026

2.00-13.420%(-0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.2000	2.2000	2.0000	2.0000	-13.420%	4	357	0.000%
2026-09-21	2.5200	2.5200	2.3100	2.3100	-6.478%	5	357	-13.420%
2026-09-09	2.4700	2.4700	2.4700	2.4700	-5.364%	4	360	-19.028%
2026-09-08	2.6100	2.6100	2.6100	2.6100	+18.636%	2	364	-23.372%
2026-09-03	2.4100	2.4100	2.2000	2.2000	-20.000%	4	364	-9.091%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-5.172%	1	365	-27.273%
2026-08-27	2.9000	2.9000	2.9000	2.9000	-3.333%	1	365	-31.034%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-16.667%	1	366	-33.333%
2026-08-21	3.9500	3.9500	3.5900	3.6000	+4.348%	5	367	-44.444%
2026-08-19	3.6000	3.7800	3.4500	3.4500	+2.985%	20	372	-42.029%
2026-08-13	3.3500	3.3500	3.3500	3.3500	-4.286%	1	372	-40.299%
2026-08-12	3.5000	3.5000	3.5000	3.5000	-5.405%	1	372	-42.857%
2026-08-07	3.7000	3.7000	3.7000	3.7000	-6.801%	3	372	-45.946%
2026-08-04	3.8000	3.9700	3.8000	3.9700	+2.584%	15	372	-49.622%
2026-08-03	4.0000	4.0000	3.8200	3.8700	-14.381%	10	387	-48.320%
2026-07-31	4.5300	4.5300	4.5200	4.5200	+0.222%	11	383	-55.752%
2026-07-30	5.3400	5.3400	4.3700	4.5100	-44.663%	15	377	-55.654%
2026-07-29	8.3500	8.3500	8.1500	8.1500	-2.976%	10	389	-75.460%
2026-07-28	8.5000	8.5000	8.4000	8.4000	-9.091%	2	384	-76.190%
2026-07-27	9.2400	9.2400	9.2400	9.2400	-10.029%	1	385	-78.355%
2026-07-22	10.2700	10.2700	10.2700	10.2700	+9.605%	1	385	-80.526%
2026-07-21	9.3700	9.3700	9.3700	9.3700	+2.967%	1	385	-78.655%
2026-07-20	10.2500	10.2500	9.1000	9.1000	-11.306%	3	385	-78.022%
2026-07-17	10.1000	10.4500	10.1000	10.2600	+5.773%	9	387	-80.507%
2026-07-16	9.7000	9.7000	9.7000	9.7000	-12.217%	3	382	-79.381%
2026-07-10	11.0500	11.0500	11.0500	11.0500	-0.450%	2	385	-81.900%
2026-07-08	11.1000	11.1000	11.1000	11.1000	-7.500%	2	383	-81.982%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-8.953%	1	381	-83.333%
2026-06-29	11.9800	13.1800	11.9800	13.1800	+5.863%	10	382	-84.825%
2026-06-26	14.0000	14.0000	12.1000	12.4500	-14.138%	35	381	-83.936%
2026-06-25	13.9200	14.5000	13.9100	14.5000	+19.835%	7	371	-86.207%
2026-06-24	11.2500	12.1000	11.2500	12.1000	+4.762%	11	368	-83.471%
2026-06-23	11.5500	11.5500	11.5500	11.5500	-2.119%	13	377	-82.684%
2026-06-22	11.7700	12.0900	11.7700	11.8000	+6.787%	4	364	-83.051%
2026-06-18	11.0100	11.0500	10.8500	11.0500	+6.763%	5	357	-81.900%
2026-06-17	10.3500	10.3500	10.3500	10.3500	+8.947%	1	357	-80.676%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-5.378%	5	357	-78.947%
2026-06-11	10.0000	10.0400	10.0000	10.0400	+16.069%	4	357	-80.080%
2026-06-09	8.5300	8.6500	8.5300	8.6500	+9.494%	3	358	-76.879%
2026-06-08	7.9000	7.9000	7.9000	7.9000	+62.218%	1	355	-74.684%
2026-06-01	4.8700	4.8700	4.8700	4.8700	-18.013%	1	356	-58.932%
2026-05-29	5.9500	5.9500	5.9400	5.9400	-13.285%	2	357	-66.330%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-11.499%	2	359	-70.803%
2026-05-27	7.7400	7.7400	7.7400	7.7400	+2.111%	2	361	-74.160%
2026-05-26	7.4000	7.5800	7.4000	7.5800	+3.129%	4	360	-73.615%
2026-05-15	7.5000	7.5000	7.3500	7.3500	-4.793%	2	356	-72.789%
2026-05-14	7.7200	7.7200	7.7200	7.7200	+3.624%	1	355	-74.093%
2026-05-11	7.4500	7.4500	7.4500	7.4500	+4.196%	5	354	-73.154%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-4.027%	1	354	-72.028%
2026-05-01	7.4000	7.4500	7.3700	7.4500	-12.353%	27	366	-73.154%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+9.677%	1	366	-76.471%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+1.974%	1	366	-74.194%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+8.727%	1	367	-73.684%
2026-04-22	7.2000	7.2000	6.9900	6.9900	-13.916%	6	367	-71.388%
2026-04-20	8.1200	8.1200	8.1200	8.1200	-6.127%	5	373	-75.369%
2026-04-16	8.8700	8.8700	8.6000	8.6500	-14.356%	31	373	-76.879%
2026-04-15	10.1000	10.1000	10.1000	10.1000	-7.931%	1	379	-80.198%
2026-04-14	10.9500	10.9700	10.9500	10.9700	-11.030%	6	380	-81.768%
2026-04-13	12.3300	12.3300	12.3300	12.3300	-0.964%	1	380	-83.779%
2026-04-10	12.0000	12.4500	12.0000	12.4500	+3.320%	4	380	-83.936%
2026-04-09	11.9500	12.2300	11.9500	12.0500	-5.859%	10	377	-83.402%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+2.811%	1	377	-84.375%
2026-04-06	12.4500	12.4500	12.4500	12.4500	-17.984%	1	377	-83.936%
2026-03-27	14.8700	15.1800	14.8700	15.1800	+9.209%	2	377	-86.825%
2026-03-26	13.0500	13.9000	13.0500	13.9000	+23.556%	4	376	-85.612%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-6.250%	1	377	-82.222%
2026-03-20	11.3200	12.0000	11.3200	12.0000	+10.599%	8	378	-83.333%
2026-03-19	10.8600	10.8600	10.8500	10.8500	+1.878%	10	370	-81.567%
2026-03-18	10.6500	10.6500	10.6500	10.6500	+6.500%	1	380	-81.221%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-5.213%	1	380	-80.000%
2026-03-09	10.6500	10.6500	10.5500	10.5500	+2.031%	2	381	-81.043%
2026-03-06	10.3400	10.3400	10.3400	10.3400	-0.097%	1	381	-80.658%
2026-03-04	10.3500	10.3500	10.3500	10.3500	-2.081%	1	380	-80.676%
2026-03-03	10.5700	10.5700	10.5700	10.5700	-3.734%	1	381	-81.079%
2026-03-02	10.9800	10.9800	10.9800	10.9800	+0.091%	1	382	-81.785%
2026-02-25	10.9700	10.9700	10.9700	10.9700	-5.837%	1	383	-81.768%
2026-02-24	11.7500	11.7500	11.6500	11.6500	0.000%	2	383	-82.833%
2026-02-23	11.6500	11.6500	11.6500	11.6500	+13.659%	1	381	-82.833%
2026-02-20	10.2500	10.2500	10.2500	10.2500	+1.586%	5	380	-80.488%
2026-02-18	10.0900	10.0900	10.0900	10.0900	-5.080%	9	380	-80.178%
2026-02-13	10.6300	10.6300	10.6300	10.6300	+9.588%	1	376	-81.185%
2026-02-11	9.7500	9.7500	9.7000	9.7000	+15.614%	2	376	-79.381%
2026-02-09	8.7500	8.7500	8.3900	8.3900	-12.147%	15	375	-76.162%
2026-02-06	10.2500	10.2500	9.5500	9.5500	-9.479%	2	380	-79.058%
2026-02-05	8.8000	10.5500	8.8000	10.5500	+24.118%	10	380	-81.043%
2026-02-03	8.1000	8.5000	8.1000	8.5000	+15.646%	6	370	-76.471%
2026-01-30	7.0300	7.3500	6.9500	7.3500	-5.161%	9	364	-72.789%
2026-01-29	7.9500	7.9500	7.7000	7.7500	+61.458%	9	368	-74.194%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-10.280%	1	360	-58.333%
2026-01-23	5.3500	5.3500	5.3500	5.3500	-8.076%	1	360	-62.617%
2026-01-22	5.8200	5.8200	5.8200	5.8200	-13.004%	1	360	-65.636%
2026-01-21	6.4000	6.6900	6.4000	6.6900	+14.359%	3	360	-70.105%
2026-01-14	5.8500	5.8500	5.8500	5.8500	+6.364%	2	359	-65.812%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+3.189%	1	360	-63.636%
2026-01-09	5.3300	5.3300	5.3300	5.3300	-6.491%	5	360	-62.477%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+15.152%	1	365	-64.912%
2025-12-30	4.9500	4.9500	4.9500	4.9500	-13.310%	6	365	-59.596%
2025-12-10	5.7100	5.7100	5.7100	5.7100	+2.883%	1	371	-64.974%
2025-12-01	5.5500	5.5500	5.5500	5.5500	-5.932%	2	370	-63.964%
2025-11-25	6.1000	6.1000	5.9000	5.9000	-12.593%	11	368	-66.102%
2025-11-21	6.7500	6.7500	6.7500	6.7500	+4.651%	3	374	-70.370%
2025-11-20	6.4500	6.4500	6.4500	6.4500	+11.207%	1	371	-68.992%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+18.367%	1	370	-65.517%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+3.158%	4	370	-59.184%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+9.954%	1	370	-57.895%
2025-11-03	4.3200	4.3200	4.3200	4.3200	-12.727%	1	369	-53.704%
2025-10-31	4.6000	4.9500	4.6000	4.9500	+19.565%	4	369	-59.596%
2025-10-30	3.9700	4.1400	3.9700	4.1400	-7.383%	11	366	-51.691%
2025-10-13	4.5500	4.5500	4.4700	4.4700	+11.750%	5	356	-55.257%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+1.266%	4	357	-50.000%
2025-09-29	3.9500	3.9500	3.9500	3.9500	-5.952%	3	361	-49.367%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+1.942%	1	364	-52.381%
2025-09-23	4.1200	4.1200	4.1200	4.1200	+4.304%	4	365	-51.456%
2025-09-22	4.0000	4.0000	3.9000	3.9500	-5.952%	12	361	-49.367%
2025-09-19	4.2000	4.2000	4.1900	4.2000	+1.205%	190	360	-52.381%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	171	-51.807%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-6.522%	1	172	-53.488%
2025-09-10	4.6000	4.6000	4.6000	4.6000	+2.222%	1	172	-56.522%
2025-09-09	4.5000	4.5000	4.5000	4.5000	-4.255%	1	171	-55.556%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-2.287%	1	171	-57.447%
2025-09-05	4.7000	4.8800	4.7000	4.8100	+9.318%	10	171	-58.420%
2025-09-04	4.4500	4.4500	4.3500	4.4000	0.000%	3	162	-54.545%
2025-08-27	4.5000	4.5000	4.4000	4.4000	-3.297%	3	161	-54.545%
2025-08-26	4.5500	4.5500	4.5500	4.5500	+4.598%	1	160	-56.044%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-2.247%	1	160	-54.023%
2025-08-22	4.4500	4.4500	4.4500	4.4500	+12.658%	1	160	-55.056%
2025-08-15	4.0500	4.0500	3.9500	3.9500	-1.250%	6	160	-49.367%
2025-08-13	3.9700	4.0000	3.9700	4.0000	-5.882%	2	166	-50.000%
2025-08-07	4.1000	4.2500	4.1000	4.2500	+8.142%	4	164	-52.941%
2025-08-04	3.8500	3.9300	3.8500	3.9300	+3.421%	4	160	-49.109%
2025-07-31	3.0500	3.8000	3.0500	3.8000	-10.588%	2	158	-47.368%
2025-07-28	4.2500	4.2500	4.2500	4.2500	-6.593%	3	158	-52.941%
2025-07-23	4.5500	4.5500	4.5500	4.5500	-1.087%	1	158	-56.044%
2025-07-22	4.6000	4.6000	4.6000	4.6000	+2.222%	1	158	-56.522%
2025-07-17	4.5000	4.5000	4.5000	4.5000	-4.051%	5	157	-55.556%
2025-07-16	4.7500	4.8000	4.6900	4.6900	+3.077%	5	157	-57.356%
2025-07-15	4.5500	4.5500	4.5500	4.5500	-5.208%	5	154	-56.044%
2025-07-14	4.8000	4.8000	4.8000	4.8000	+0.209%	1	152	-58.333%
2025-07-10	4.7900	4.7900	4.7900	4.7900	-4.008%	5	151	-58.246%
2025-07-09	4.9900	4.9900	4.9900	4.9900	-5.849%	10	146	-59.920%
2025-07-03	5.4000	5.4000	5.2500	5.3000	-4.505%	9	157	-62.264%
2025-07-02	5.7400	5.7400	5.5500	5.5500	+1.835%	2	157	-63.964%
2025-06-30	5.5900	5.5900	5.4500	5.4500	-1.802%	4	157	-63.303%
2025-06-27	5.7400	5.7400	5.5500	5.5500	-3.478%	8	157	-63.964%
2025-06-26	6.1400	6.1400	5.7500	5.7500	-4.167%	12	156	-65.217%
2025-06-25	6.2400	6.2400	6.0000	6.0000	-1.639%	16	156	-66.667%
2025-06-24	6.4700	6.4700	6.1000	6.1000	-12.857%	2	156	-67.213%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+2.941%	1	158	-71.429%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+6.250%	1	157	-70.588%
2025-06-10	6.4000	6.4000	6.4000	6.4000	-8.571%	1	158	-68.750%
2025-06-05	6.7000	7.0000	6.7000	7.0000	-2.643%	2	159	-71.429%
2025-06-03	7.1900	7.1900	7.1900	7.1900	-3.748%	1	159	-72.184%
2025-05-29	7.4700	7.4700	7.4700	7.4700	-10.539%	1	160	-73.226%
2025-05-23	8.1500	8.3500	7.9100	8.3500	+12.081%	24	150	-76.048%
2025-05-14	7.5000	7.7500	7.4500	7.4500	-6.875%	18	150	-73.154%
2025-05-12	8.0000	8.0000	8.0000	8.0000	-11.210%	2	167	-75.000%
2025-05-08	8.6000	9.0100	8.6000	9.0100	-1.206%	3	167	-77.802%
2025-05-05	8.9000	9.1200	8.9000	9.1200	+4.229%	2	166	-78.070%
2025-05-02	8.7500	8.7500	8.7500	8.7500	-7.895%	4	168	-77.143%
2025-05-01	9.3400	9.5000	9.0000	9.5000	-18.455%	7	166	-78.947%
2025-04-25	12.9000	12.9000	11.5000	11.6500	-24.351%	66	167	-82.833%
2025-04-22	15.4000	15.4000	15.4000	15.4000	-6.098%	2	169	-87.013%
2025-04-21	16.2900	16.4000	16.2100	16.4000	+9.333%	5	167	-87.805%
2025-04-16	13.7000	15.0000	13.7000	15.0000	+20.968%	2	168	-86.667%
2025-04-14	12.4800	12.4800	12.0200	12.4000	-17.333%	4	168	-83.871%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+21.261%	5	164	-86.667%
2025-04-09	15.9500	16.4000	12.3700	12.3700	-31.733%	14	159	-83.832%
2025-04-08	13.2300	18.1200	12.9300	18.1200	+17.510%	41	156	-88.962%
2025-04-07	18.4000	18.4000	15.4200	15.4200	-0.259%	7	121	-87.030%
2025-04-04	15.5000	16.0000	14.3400	15.4600	+17.567%	38	121	-87.063%
2025-04-03	12.9900	13.4500	12.9900	13.1500	+16.889%	24	132	-84.791%
2025-04-02	11.2500	11.2500	11.2500	11.2500	+4.651%	1	151	-82.222%
2025-03-28	10.7500	10.7500	10.7500	10.7500	+10.256%	2	151	-81.395%
2025-03-26	9.3500	9.8400	9.3500	9.7500	-8.192%	14	150	-79.487%
2025-03-24	10.6200	10.6200	10.6200	10.6200	-3.014%	1	138	-81.168%
2025-03-21	10.9500	10.9500	10.9500	10.9500	+1.389%	2	138	-81.735%
2025-03-20	10.0700	10.8000	8.7500	10.8000	+1.408%	14	138	-81.481%
2025-03-19	9.4500	10.6500	9.4500	10.6500	+18.333%	5	134	-81.221%
2025-03-17	11.2000	11.2300	8.9700	9.0000	-28.000%	10	134	-77.778%
2025-03-14	12.6500	12.6500	11.4000	12.5000	-1.420%	14	130	-84.000%
2025-03-13	12.6400	12.6800	12.6400	12.6800	-3.206%	6	124	-84.227%
2025-03-12	10.9000	13.1000	10.9000	13.1000	+2.907%	4	124	-84.733%
2025-03-11	12.7300	12.7300	12.7300	12.7300	+1.032%	1	123	-84.289%
2025-03-10	11.6500	13.0000	11.6500	12.6000	+9.565%	6	122	-84.127%
2025-03-07	11.3000	11.5000	11.3000	11.5000	+15.000%	10	117	-82.609%
2025-03-05	10.9000	11.0000	10.0000	10.0000	-13.043%	8	112	-80.000%
2025-03-04	11.0000	12.0000	11.0000	11.5000	+4.545%	23	106	-82.609%
2025-03-03	10.5000	11.0000	10.5000	11.0000	+4.762%	2	83	-81.818%
2025-02-28	10.8500	10.9000	10.5000	10.5000	+2.439%	8	81	-80.952%
2025-02-27	10.2500	10.2500	10.2500	10.2500	+11.413%	1	79	-80.488%
2025-02-26	9.8400	9.8400	9.2000	9.2000	-6.122%	2	78	-78.261%
2025-02-25	9.8000	9.8000	9.8000	9.8000	+9.989%	10	76	-79.592%
2025-02-24	8.9100	8.9100	8.9100	8.9100	+6.071%	4	66	-77.553%
2025-02-21	8.4000	8.4000	8.4000	8.4000	+3.576%	4	62	-76.190%
2025-02-19	8.1100	8.1100	8.1100	8.1100	-3.910%	2	60	-75.339%
2025-02-18	8.0000	8.4400	8.0000	8.4400	-0.118%	4	60	-76.303%
2025-02-12	8.4500	8.5000	8.3500	8.4500	+1.807%	5	56	-76.331%
2025-02-11	8.0000	8.3000	8.0000	8.3000	-3.824%	2	55	-75.904%
2025-02-07	8.6000	8.6300	8.6000	8.6300	+1.529%	4	53	-76.825%
2025-02-04	8.6500	8.6500	8.5000	8.5000	+6.250%	2	51	-76.471%
2025-01-31	8.0000	8.0000	8.0000	8.0000	-5.882%	4	51	-75.000%
2025-01-30	7.8000	8.6500	7.8000	8.5000	+14.865%	32	49	-76.471%
2025-01-28	7.4000	7.4000	7.4000	7.4000	-15.332%	10	17	-72.973%
2025-01-14	8.7400	8.7400	8.7400	8.7400	+5.939%	1	7	-77.117%
2025-01-13	8.2500	8.2500	8.2500	8.2500	+12.245%	1	6	-75.758%
2025-01-07	8.3000	8.3000	7.3500	7.3500	-6.369%	2	5	-72.789%
2025-01-06	7.4000	7.8500	7.4000	7.8500	-6.991%	2	3	-74.522%
2025-01-03	8.4400	8.4400	8.4400	8.4400	0.000%	2	1	-76.303%