Dark

MSFT20271217P270
MSFT Dec 17 2027 270.00 Put (MSFT271217P00270000)
option OPRA

EOD

Aug 3, 2026

5.30-20.896%(-1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.7000	5.7000	5.2500	5.3000	-20.896%	5	144	0.000%
2026-07-31	6.7000	6.7000	6.7000	6.7000	+3.876%	10	147	-20.896%
2026-07-30	8.6000	8.6000	6.2500	6.4500	-45.385%	72	157	-17.829%
2026-07-28	11.8100	11.8100	11.8100	11.8100	-17.643%	1	229	-55.123%
2026-07-24	14.3400	14.3400	14.3400	14.3400	+2.502%	1	229	-63.040%
2026-07-22	13.9900	13.9900	13.9900	13.9900	+1.011%	1	229	-62.116%
2026-07-17	13.8500	13.8500	13.8500	13.8500	+10.800%	1	230	-61.733%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-9.420%	6	231	-57.600%
2026-07-15	13.6000	13.8000	13.6000	13.8000	-11.538%	2	225	-61.594%
2026-07-14	15.6000	15.6000	15.6000	15.6000	+3.311%	1	227	-66.026%
2026-07-10	15.1000	15.1000	15.1000	15.1000	-4.430%	1	226	-64.901%
2026-07-09	15.6000	15.8000	15.6000	15.8000	+3.607%	4	227	-66.456%
2026-07-08	15.0000	15.2500	15.0000	15.2500	+5.318%	2	225	-65.246%
2026-07-07	14.4800	14.4800	14.4800	14.4800	-5.049%	3	224	-63.398%
2026-07-06	15.2500	15.2500	15.2500	15.2500	-1.929%	1	227	-65.246%
2026-07-01	15.4000	15.5500	15.4000	15.5500	-7.440%	42	226	-65.916%
2026-06-30	16.8000	16.8000	16.8000	16.8000	-2.890%	1	185	-68.452%
2026-06-29	17.3000	17.3000	17.3000	17.3000	-13.500%	1	184	-69.364%
2026-06-25	17.6000	20.0000	17.6000	20.0000	+27.796%	4	184	-73.500%
2026-06-24	15.6800	15.6800	15.6500	15.6500	-2.188%	2	180	-66.134%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+8.844%	2	178	-66.875%
2026-06-18	15.0000	15.0000	14.7000	14.7000	+7.299%	2	173	-63.946%
2026-06-17	13.7000	13.7000	13.7000	13.7000	-1.439%	1	173	-61.314%
2026-06-11	13.8000	13.9000	13.8000	13.9000	+30.272%	2	173	-61.871%
2026-06-08	10.1200	10.6700	10.1200	10.6700	+25.529%	6	173	-50.328%
2026-06-02	8.3800	8.5000	8.3800	8.5000	+16.919%	2	168	-37.647%
2026-06-01	7.2700	7.2700	7.2700	7.2700	-6.795%	2	168	-27.098%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-14.286%	1	170	-32.051%
2026-05-28	9.3500	9.3500	9.1000	9.1000	-11.220%	20	171	-41.758%
2026-05-26	10.2500	10.2500	10.2500	10.2500	+2.705%	1	171	-48.293%
2026-05-22	9.9800	9.9800	9.9800	9.9800	+1.733%	6	170	-46.894%
2026-05-19	9.8100	9.8100	9.8100	9.8100	-4.293%	1	176	-45.973%
2026-05-11	10.2500	10.2500	10.2500	10.2500	+15.428%	1	177	-48.293%
2026-05-07	8.8800	8.8800	8.8800	8.8800	-8.170%	1	177	-40.315%
2026-05-06	9.4500	9.6700	9.4500	9.6700	-13.274%	16	177	-45.191%
2026-04-30	11.4000	11.4000	11.1500	11.1500	+8.463%	3	191	-52.466%
2026-04-21	10.8600	10.8600	10.2800	10.2800	-6.119%	17	176	-48.444%
2026-04-17	11.0000	11.0000	10.8500	10.9500	-7.595%	9	176	-51.598%
2026-04-16	11.8500	11.8500	11.8500	11.8500	-3.186%	2	169	-55.274%
2026-04-15	13.0500	13.0500	12.2400	12.2400	-15.000%	4	167	-56.699%
2026-04-14	14.5500	14.6600	14.3100	14.4000	-7.987%	21	171	-63.194%
2026-04-13	15.6500	15.6500	15.6500	15.6500	-4.457%	10	156	-66.134%
2026-04-09	16.3600	16.3800	16.2500	16.3800	-1.916%	28	153	-67.643%
2026-04-07	16.7000	16.7000	16.7000	16.7000	-1.183%	1	153	-68.263%
2026-03-31	16.9500	16.9500	16.8000	16.9000	-11.379%	8	153	-68.639%
2026-03-30	19.3500	19.3500	18.9800	19.0700	-3.833%	20	161	-72.208%
2026-03-27	19.8300	19.8300	19.8300	19.8300	+22.031%	2	149	-73.273%
2026-03-24	16.2500	16.2500	16.2500	16.2500	+14.035%	1	149	-67.385%
2026-02-25	14.5000	14.5000	14.2500	14.2500	-11.215%	4	150	-62.807%
2026-02-24	15.8000	16.0500	15.8000	16.0500	+2.885%	12	150	-66.978%
2026-02-23	14.8100	15.7100	14.8100	15.6000	+19.266%	5	139	-66.026%
2026-02-18	13.0800	13.0800	13.0800	13.0800	-1.654%	2	136	-59.480%
2026-02-05	12.5000	13.3000	12.5000	13.3000	+15.652%	5	136	-60.150%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+12.967%	1	133	-53.913%
2026-01-30	9.4900	10.1800	9.4900	10.1800	-1.165%	19	133	-47.937%
2026-01-29	9.6500	10.7500	9.6500	10.3000	+56.061%	11	124	-48.544%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-5.036%	1	122	-19.697%
2026-01-26	6.8000	6.9500	6.8000	6.9500	-0.714%	2	122	-23.741%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+7.198%	1	123	-24.286%
2026-01-07	6.5300	6.5300	6.5300	6.5300	+0.462%	1	124	-18.836%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-9.091%	1	125	-18.462%
2025-12-22	7.1000	7.1500	7.1000	7.1500	+5.926%	3	126	-25.874%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-16.667%	1	126	-21.481%
2025-12-11	8.1000	8.1000	8.1000	8.1000	+8.000%	3	127	-34.568%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-11.243%	1	130	-29.333%
2025-11-21	8.4500	8.4500	8.4500	8.4500	+11.331%	1	130	-37.278%
2025-11-19	7.5900	7.5900	7.5900	7.5900	+11.618%	1	130	-30.171%
2025-11-13	6.8000	6.8000	6.8000	6.8000	+4.615%	1	129	-22.059%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-3.704%	1	129	-18.462%
2025-11-06	6.7500	6.7500	6.7500	6.7500	+12.500%	9	128	-21.481%
2025-11-04	6.0500	6.1000	6.0000	6.0000	+5.263%	4	137	-11.667%
2025-10-30	5.5500	5.7000	5.5500	5.7000	-9.091%	2	137	-7.018%
2025-10-16	6.2700	6.2700	6.2700	6.2700	+4.500%	1	137	-15.470%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+1.695%	1	138	-11.667%
2025-10-13	5.8600	5.9000	5.8600	5.9000	-0.169%	3	139	-10.169%
2025-10-10	5.5000	5.9100	5.5000	5.9100	+7.455%	2	140	-10.321%
2025-10-09	5.4000	5.5000	5.4000	5.5000	+2.804%	2	139	-3.636%
2025-10-07	5.3000	5.4000	5.3000	5.3500	+6.574%	14	139	-0.935%
2025-10-06	5.0200	5.0200	5.0200	5.0200	-2.524%	2	139	+5.578%
2025-10-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	139	+2.913%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+1.961%	1	139	+1.923%
2025-09-30	5.3500	5.3500	5.0500	5.1000	+0.394%	3	139	+3.922%
2025-09-29	5.0800	5.0800	5.0800	5.0800	-6.100%	1	139	+4.331%
2025-09-26	5.2500	5.4100	5.2500	5.4100	-1.636%	2	138	-2.033%
2025-09-23	5.3500	5.5000	5.3500	5.5000	+6.796%	79	139	-3.636%
2025-09-22	5.1000	5.1500	5.1000	5.1500	-6.364%	3	152	+2.913%
2025-09-12	5.5000	5.5000	5.5000	5.5000	-4.348%	1	152	-3.636%
2025-09-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	152	-7.826%
2025-09-08	5.9500	5.9500	5.9500	5.9500	-5.556%	3	152	-10.924%
2025-09-05	6.3000	6.3000	6.3000	6.3000	+9.565%	3	152	-15.873%
2025-09-04	5.7000	5.7500	5.7000	5.7500	-2.542%	5	149	-7.826%
2025-09-02	5.9000	5.9000	5.9000	5.9000	0.000%	1	145	-10.169%
2025-08-26	5.9100	5.9100	5.9000	5.9000	+19.675%	48	144	-10.169%
2025-08-12	4.9300	4.9300	4.9300	4.9300	-13.357%	1	152	+7.505%
2025-07-25	5.6800	5.6900	5.6800	5.6900	-1.043%	2	152	-6.854%
2025-07-24	5.7500	5.7500	5.7500	5.7500	-5.738%	2	153	-7.826%
2025-07-23	6.1000	6.1000	6.1000	6.1000	+2.521%	1	153	-13.115%
2025-07-18	5.9500	5.9500	5.9500	5.9500	-0.833%	2	153	-10.924%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-7.407%	2	151	-11.667%
2025-07-09	6.4800	6.4800	6.4800	6.4800	-4.000%	20	151	-18.210%
2025-07-03	6.8400	6.8400	6.7500	6.7500	-6.250%	2	156	-21.481%
2025-07-01	7.1500	7.3900	7.1500	7.2000	0.000%	22	156	-26.389%
2025-06-27	7.2900	7.2900	7.1000	7.2000	-5.882%	11	136	-26.389%
2025-06-26	7.7900	7.7900	7.6500	7.6500	-0.649%	6	137	-30.719%
2025-06-25	7.8400	7.8400	7.7000	7.7000	-2.532%	6	137	-31.169%
2025-06-24	8.0900	8.0900	7.9000	7.9000	-11.236%	4	140	-32.911%
2025-06-17	8.9000	8.9000	8.9000	8.9000	+5.826%	1	142	-40.449%
2025-06-11	8.4500	8.4500	8.4100	8.4100	-14.446%	3	142	-36.980%
2025-05-21	9.8300	9.8300	9.8300	9.8300	+3.801%	4	141	-46.083%
2025-05-19	9.4700	9.4700	9.4700	9.4700	-21.736%	10	145	-44.034%
2025-05-07	12.1000	12.1000	12.1000	12.1000	+8.036%	1	145	-56.198%
2025-05-05	11.1000	11.2000	11.1000	11.2000	-8.197%	17	144	-52.679%
2025-05-01	11.5600	12.2000	11.5600	12.2000	-24.645%	4	142	-56.557%
2025-04-30	16.1900	16.1900	16.1900	16.1900	-12.581%	1	143	-67.264%
2025-04-17	18.5200	18.5200	18.5200	18.5200	+2.320%	10	133	-71.382%
2025-04-11	18.1000	18.1000	18.1000	18.1000	-15.814%	96	133	-70.718%
2025-04-08	21.5000	21.5000	21.5000	21.5000	+6.173%	5	85	-75.349%
2025-04-07	20.2500	20.2500	20.2500	20.2500	-1.890%	1	87	-73.827%
2025-04-04	20.0000	20.6400	20.0000	20.6400	+22.420%	12	86	-74.322%
2025-04-03	17.2600	17.4500	16.8600	16.8600	+23.971%	3	85	-68.565%
2025-03-27	13.6000	13.6000	13.6000	13.6000	+8.800%	1	83	-61.029%
2025-03-20	12.5000	12.5000	12.5000	12.5000	-19.041%	5	82	-57.600%
2025-03-18	15.2300	15.4400	15.2300	15.4400	+1.246%	2	77	-65.674%
2025-03-14	16.1000	16.4600	15.2500	15.2500	-9.226%	10	77	-65.246%
2025-03-11	16.8000	16.8000	16.8000	16.8000	+15.068%	1	77	-68.452%
2025-03-04	15.3500	15.3500	14.6000	14.6000	-4.388%	6	77	-63.699%
2025-03-03	13.5500	15.2700	13.5500	15.2700	+6.042%	2	74	-65.291%
2025-02-28	14.4000	14.4000	14.4000	14.4000	+10.769%	2	74	-63.194%
2025-02-25	12.8500	13.0000	12.8500	13.0000	+20.370%	4	70	-59.231%
2025-02-19	10.6800	11.0500	10.6800	10.8000	-5.677%	3	70	-50.926%
2025-02-14	11.5000	11.5700	11.4000	11.4500	+0.439%	12	69	-53.712%
2025-02-13	11.5000	11.5500	11.3500	11.4000	+1.786%	6	68	-53.509%
2025-02-12	11.0500	11.2500	10.8000	11.2000	+0.448%	109	68	-52.679%
2025-02-07	11.1500	11.1500	11.1500	11.1500	0.000%	2	32	-52.466%
2025-02-05	11.1500	11.1500	11.1500	11.1500	0.000%	1	31	-52.466%
2025-02-04	11.1500	11.1500	11.1500	11.1500	+3.721%	1	30	-52.466%
2025-01-30	11.3000	11.3000	10.7500	10.7500	+2.381%	13	29	-50.698%
2025-01-27	10.6500	11.0000	10.5000	10.5000	+22.951%	19	19	-49.524%
2025-01-24	9.2200	9.2200	8.4900	8.5400	-10.105%	12	10	-37.939%
2025-01-22	9.5500	9.5500	9.5000	9.5000	-6.680%	2	7	-44.211%
2025-01-21	10.6500	10.6500	10.1800	10.1800	-0.683%	3	5	-47.937%
2025-01-10	10.2500	10.2500	10.2500	10.2500	+3.535%	2	4	-48.293%
2025-01-06	10.0000	10.0000	9.9000	9.9000	0.000%	3	3	-46.465%