Dark

MSFT20271217P260
MSFT Dec 17 2027 260.00 Put (MSFT271217P00260000)
option OPRA

EOD

Sep 23, 2026

2.92-7.595%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.9200	2.9200	2.9200	2.9200	-7.595%	1	855	0.000%
2026-09-11	3.1600	3.1600	3.1600	3.1600	-1.250%	1	856	-7.595%
2026-09-10	3.2000	3.2000	3.2000	3.2000	-8.309%	1	857	-8.750%
2026-08-27	3.4900	3.4900	3.4900	3.4900	-18.837%	1	856	-16.332%
2026-08-20	4.3000	4.3000	4.3000	4.3000	-1.149%	1	857	-32.093%
2026-08-19	4.3500	4.3500	4.3500	4.3500	0.000%	1	858	-32.874%
2026-08-17	4.0000	4.3500	4.0000	4.3500	+11.538%	6	858	-32.874%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-4.878%	2	853	-25.128%
2026-08-12	4.1000	4.1000	4.1000	4.1000	+1.485%	1	852	-28.780%
2026-08-11	4.0400	4.0400	4.0400	4.0400	-14.947%	1	853	-27.723%
2026-08-04	4.6500	4.7500	4.6500	4.7500	+5.556%	68	852	-38.526%
2026-08-03	5.0800	5.0800	4.5000	4.5000	-17.127%	2	914	-35.111%
2026-07-31	5.4300	5.4300	5.4300	5.4300	+1.306%	1	913	-46.225%
2026-07-30	5.3000	5.7000	5.3000	5.3600	-51.493%	5	912	-45.522%
2026-07-27	11.3500	11.3500	11.0500	11.0500	-14.672%	3	916	-73.575%
2026-07-23	12.9500	12.9500	12.9500	12.9500	+12.218%	5	918	-77.452%
2026-07-16	11.5400	11.5400	11.5400	11.5400	-4.232%	1	923	-74.697%
2026-07-13	12.0500	12.0500	12.0500	12.0500	-6.589%	5	923	-75.768%
2026-07-06	12.9000	12.9000	12.9000	12.9000	+1.176%	5	928	-77.364%
2026-07-02	13.0500	13.0500	12.7500	12.7500	-13.851%	3	921	-77.098%
2026-06-29	13.5500	14.8000	13.5500	14.8000	-2.632%	4	921	-80.270%
2026-06-26	15.2000	15.2000	15.2000	15.2000	-7.147%	2	922	-80.789%
2026-06-25	14.7000	16.4500	14.6700	16.3700	+19.489%	10	922	-82.162%
2026-06-24	13.2800	13.7000	13.2800	13.7000	+0.735%	25	921	-78.686%
2026-06-23	13.6000	13.6000	13.6000	13.6000	+0.369%	11	896	-78.529%
2026-06-22	13.5500	13.5500	13.5500	13.5500	+4.151%	1	907	-78.450%
2026-06-18	13.0100	13.0100	13.0100	13.0100	+11.674%	1	907	-77.556%
2026-06-17	11.6500	11.6500	11.6500	11.6500	+4.484%	1	907	-74.936%
2026-06-16	11.4000	11.4000	11.0500	11.1500	+3.721%	53	907	-73.812%
2026-06-15	10.8000	10.8000	10.7500	10.7500	-9.283%	8	913	-72.837%
2026-06-11	10.9700	11.8500	10.9700	11.8500	+34.659%	3	907	-75.359%
2026-05-26	8.7500	8.8000	8.6000	8.8000	+5.389%	4	908	-66.818%
2026-05-20	8.4000	8.4000	8.3500	8.3500	-2.339%	22	909	-65.030%
2026-05-19	7.7200	8.5500	7.7200	8.5500	-1.156%	2	912	-65.848%
2026-05-06	8.6500	8.6500	8.6500	8.6500	+1.526%	1	912	-66.243%
2026-05-04	8.5200	8.5200	8.5200	8.5200	-10.316%	2	911	-65.728%
2026-04-30	9.4000	10.1000	9.4000	9.5000	+6.742%	8	909	-69.263%
2026-04-28	9.0500	9.0500	8.9000	8.9000	-4.301%	601	904	-67.191%
2026-04-20	9.3300	9.3300	9.3000	9.3000	-12.264%	2	339	-68.602%
2026-04-15	10.7800	10.7800	10.6000	10.6000	-17.188%	3	337	-72.453%
2026-04-14	12.7000	12.8000	12.7000	12.8000	-8.571%	3	338	-77.188%
2026-04-13	14.0000	14.0000	14.0000	14.0000	0.000%	2	335	-79.143%
2026-04-10	14.0300	14.1000	14.0000	14.0000	-5.724%	3	333	-79.143%
2026-04-07	14.8000	14.8500	14.8000	14.8500	+3.992%	20	331	-80.337%
2026-04-06	14.2800	14.2800	14.2800	14.2800	-7.573%	5	331	-79.552%
2026-04-02	15.4500	15.4500	15.4500	15.4500	+4.746%	1	325	-81.100%
2026-03-31	16.0000	16.0000	14.6500	14.7500	-14.244%	6	325	-80.203%
2026-03-30	17.2000	17.2000	17.2000	17.2000	-1.263%	12	322	-83.023%
2026-03-27	17.0800	17.4200	17.0800	17.4200	+11.239%	3	323	-83.238%
2026-03-26	15.6600	15.6600	15.6600	15.6600	+18.189%	1	323	-81.354%
2026-03-20	13.2500	13.2500	13.2500	13.2500	+15.923%	1	323	-77.962%
2026-03-17	11.4300	11.4300	11.4300	11.4300	-9.573%	1	323	-74.453%
2026-03-13	12.4200	12.6400	12.4200	12.6400	+9.437%	9	322	-76.899%
2026-03-10	11.5500	11.5500	11.5500	11.5500	-5.328%	1	318	-74.719%
2026-02-26	12.2000	12.2000	12.2000	12.2000	-11.913%	2	317	-76.066%
2026-02-24	13.8500	13.8500	13.8500	13.8500	+20.750%	15	319	-78.917%
2026-02-18	11.4900	11.4900	11.4600	11.4700	-2.300%	105	313	-74.542%
2026-02-13	11.7400	11.7400	11.7400	11.7400	+4.170%	1	229	-75.128%
2026-02-11	11.2700	11.2700	11.2700	11.2700	-1.313%	1	229	-74.091%
2026-02-05	11.2500	11.4200	11.2500	11.4200	+17.128%	6	228	-74.431%
2026-02-03	9.5000	9.7500	9.5000	9.7500	+13.372%	11	222	-70.051%
2026-01-30	8.6000	8.6000	8.6000	8.6000	+1.296%	2	211	-66.047%
2026-01-29	8.4100	9.2500	8.4100	8.4900	+57.222%	11	211	-65.607%
2026-01-27	5.6500	5.6500	5.4000	5.4000	-10.744%	10	202	-45.926%
2026-01-26	5.9500	6.0500	5.9500	6.0500	-1.626%	6	209	-51.736%
2026-01-23	6.0500	6.1500	6.0500	6.1500	-8.889%	2	209	-52.520%
2026-01-22	6.7000	6.7500	6.7000	6.7500	+0.148%	6	208	-56.741%
2026-01-14	6.7400	6.7400	6.7400	6.7400	+11.589%	20	208	-56.677%
2026-01-06	6.0400	6.0400	6.0400	6.0400	-7.786%	10	191	-51.656%
2026-01-02	6.1000	6.5500	6.1000	6.5500	+15.929%	74	181	-55.420%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-13.077%	10	189	-48.319%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-9.091%	1	179	-55.077%
2025-12-15	7.1500	7.1500	7.1500	7.1500	+8.333%	1	180	-59.161%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-2.222%	1	179	-55.758%
2025-11-26	6.4000	6.7500	6.4000	6.7500	-2.878%	2	178	-56.741%
2025-11-25	6.9500	6.9500	6.9500	6.9500	-2.113%	10	178	-57.986%
2025-11-24	7.1000	7.1000	7.1000	7.1000	-7.792%	1	179	-58.873%
2025-11-21	7.7000	7.7000	7.7000	7.7000	+10.000%	3	178	-62.078%
2025-11-19	6.8500	7.0000	6.8500	7.0000	+0.719%	6	181	-58.286%
2025-11-18	6.8000	6.9500	6.8000	6.9500	+21.930%	2	180	-57.986%
2025-11-12	5.7000	5.7000	5.7000	5.7000	+5.556%	1	179	-48.772%
2025-11-11	5.4000	5.4000	5.4000	5.4000	-6.087%	1	178	-45.926%
2025-11-10	5.7000	5.7500	5.7000	5.7500	+8.491%	2	178	-49.217%
2025-11-04	5.2000	5.3000	5.2000	5.3000	+11.579%	3	176	-44.906%
2025-09-24	4.7500	4.7500	4.7500	4.7500	-0.835%	40	175	-38.526%
2025-09-23	4.7600	4.9500	4.5800	4.7900	+5.044%	225	175	-39.040%
2025-09-22	4.5600	4.5600	4.5600	4.5600	-1.935%	1	91	-35.965%
2025-08-11	4.6500	4.6500	4.6500	4.6500	+10.714%	1	90	-37.204%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-10.064%	1	90	-30.476%
2025-07-30	4.6700	4.6700	4.6700	4.6700	-9.671%	1	91	-37.473%
2025-07-17	5.1700	5.1700	5.1700	5.1700	-6.171%	25	90	-43.520%
2025-07-10	5.8500	5.8500	5.5100	5.5100	-2.478%	5	65	-47.005%
2025-07-09	5.6200	5.6500	5.6200	5.6500	-10.317%	11	66	-48.319%
2025-07-02	6.4900	6.4900	6.3000	6.3000	-1.563%	4	57	-53.651%
2025-07-01	6.4400	6.5400	6.3500	6.4000	+1.587%	30	56	-54.375%
2025-06-27	6.4400	6.4900	6.3000	6.3000	-3.817%	12	73	-53.651%
2025-06-26	6.8900	6.8900	6.5500	6.5500	-3.676%	9	69	-55.420%
2025-06-25	6.9400	6.9900	6.8000	6.8000	-2.857%	12	63	-57.059%
2025-06-24	7.1000	7.1900	7.0000	7.0000	-7.895%	5	65	-58.286%
2025-06-12	7.6000	7.6000	7.6000	7.6000	-3.185%	1	67	-61.579%
2025-06-11	7.8500	7.8500	7.8500	7.8500	+2.614%	1	68	-62.803%
2025-06-06	7.5800	7.9500	7.5800	7.6500	-1.923%	6	68	-61.830%
2025-06-05	7.8000	7.8000	7.8000	7.8000	-3.585%	1	70	-62.564%
2025-06-04	8.1500	8.1500	8.0900	8.0900	-4.824%	22	57	-63.906%
2025-05-27	8.5000	8.5000	8.5000	8.5000	-8.602%	1	57	-65.647%
2025-05-23	9.3000	9.3000	9.3000	9.3000	+3.333%	2	56	-68.602%
2025-05-21	9.1000	9.1000	9.0000	9.0000	+13.208%	2	56	-67.556%
2025-05-19	8.5100	8.5100	7.9500	7.9500	-12.637%	3	55	-63.270%
2025-05-12	9.3500	9.3500	9.1000	9.1000	-5.699%	24	53	-67.912%
2025-05-05	10.1000	10.1000	9.6500	9.6500	-9.305%	2	30	-69.741%
2025-05-01	10.8000	10.8000	10.2000	10.6400	-21.707%	11	29	-72.556%
2025-04-29	13.5900	13.5900	13.5900	13.5900	-14.796%	1	28	-78.514%
2025-04-17	15.9500	15.9500	15.9500	15.9500	+0.949%	2	25	-81.693%
2025-04-16	15.8000	15.8000	15.8000	15.8000	+13.669%	1	25	-81.519%
2025-04-14	13.8000	13.9000	13.8000	13.9000	-12.025%	2	26	-78.993%
2025-04-10	15.8000	15.8000	15.8000	15.8000	-22.927%	1	27	-81.519%
2025-04-07	20.0000	20.5000	20.0000	20.5000	+18.841%	2	27	-85.756%
2025-04-04	16.5000	17.2500	16.5000	17.2500	+27.778%	6	28	-83.072%
2025-04-01	13.5000	13.5000	13.5000	13.5000	-11.067%	1	26	-78.370%
2025-03-31	15.1800	15.1800	15.1800	15.1800	+4.762%	8	26	-80.764%
2025-03-28	14.4900	14.4900	14.4900	14.4900	+22.278%	2	30	-79.848%
2025-03-24	11.8500	11.8500	11.8500	11.8500	-3.265%	1	29	-75.359%
2025-03-21	12.5000	12.5000	12.2500	12.2500	-1.210%	4	29	-76.163%
2025-03-20	12.4000	12.4000	12.4000	12.4000	-3.876%	3	30	-76.452%
2025-03-17	12.9000	12.9000	12.9000	12.9000	+0.078%	1	31	-77.364%
2025-03-14	12.8900	12.8900	12.8900	12.8900	-5.912%	16	32	-77.347%
2025-03-12	13.7000	13.7000	13.7000	13.7000	+23.982%	4	24	-78.686%
2025-03-10	11.0500	11.0500	11.0500	11.0500	-12.441%	1	20	-73.575%
2025-03-04	12.6200	12.6200	12.6200	12.6200	+12.679%	1	20	-76.862%
2025-02-25	10.9600	11.2000	10.9600	11.2000	+1.818%	3	14	-73.929%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+10.000%	2	14	-73.455%
2025-02-13	10.0000	10.0000	10.0000	10.0000	+2.564%	1	14	-70.800%
2025-02-12	9.7500	9.7500	9.7000	9.7500	-0.510%	3	14	-70.051%
2025-02-04	9.8000	9.8000	9.8000	9.8000	0.000%	1	13	-70.204%
2025-02-03	10.2000	10.2000	9.8000	9.8000	+3.158%	2	12	-70.204%
2025-01-31	9.5000	9.5000	9.5000	9.5000	-2.062%	2	12	-69.263%
2025-01-30	9.7000	9.7000	9.7000	9.7000	+13.318%	4	11	-69.897%
2025-01-28	8.5600	8.5600	8.5600	8.5600	-8.547%	1	11	-65.888%
2025-01-27	9.3600	9.3600	9.3600	9.3600	+17.736%	1	10	-68.803%
2025-01-24	7.9400	7.9500	7.9400	7.9500	-4.447%	4	9	-63.270%
2025-01-23	8.3200	8.3200	8.3200	8.3200	+6.667%	1	8	-64.904%
2025-01-22	7.9000	7.9000	7.8000	7.8000	-13.333%	2	7	-62.564%
2025-01-21	9.0000	9.0000	9.0000	9.0000	-7.692%	3	0	-67.556%
2025-01-08	9.7500	9.7500	9.7500	9.7500	0.000%	4	0	-70.051%