Dark

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

EOD

Sep 25, 2026

2.95-12.463%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.9500	2.9500	2.9500	2.9500	-12.463%	2	229	0.000%
2026-09-21	3.3700	3.3700	3.3700	3.3700	-2.319%	10	227	-12.463%
2026-09-17	3.4500	3.4500	3.4500	3.4500	+4.545%	15	231	-14.493%
2026-09-14	3.3000	3.3000	3.3000	3.3000	-0.302%	1	231	-10.606%
2026-09-03	3.2500	3.3100	3.2500	3.3100	-9.809%	6	232	-10.876%
2026-09-02	3.6700	3.6700	3.6700	3.6700	-6.378%	3	233	-19.619%
2026-08-28	3.9200	3.9200	3.9200	3.9200	-5.769%	1	233	-24.745%
2026-08-27	4.1600	4.1600	4.1600	4.1600	-4.368%	1	232	-29.087%
2026-08-26	4.3500	4.3500	4.3500	4.3500	-3.333%	1	232	-32.184%
2026-08-25	4.5000	4.5000	4.5000	4.5000	0.000%	3	232	-34.444%
2026-08-14	4.5000	4.5000	4.5000	4.5000	0.000%	11	235	-34.444%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-5.660%	1	236	-34.444%
2026-08-12	4.7800	4.7800	4.7700	4.7700	+3.696%	2	236	-38.155%
2026-08-11	4.6800	4.6800	4.6000	4.6000	0.000%	103	237	-35.870%
2026-08-10	4.7500	4.7500	4.6000	4.6000	-9.449%	9	138	-35.870%
2026-08-07	5.0800	5.0800	5.0800	5.0800	-4.151%	2	142	-41.929%
2026-08-03	5.7000	5.7000	5.2500	5.3000	-20.896%	5	144	-44.340%
2026-07-31	6.7000	6.7000	6.7000	6.7000	+3.876%	10	147	-55.970%
2026-07-30	8.6000	8.6000	6.2500	6.4500	-45.385%	72	157	-54.264%
2026-07-28	11.8100	11.8100	11.8100	11.8100	-17.643%	1	229	-75.021%
2026-07-24	14.3400	14.3400	14.3400	14.3400	+2.502%	1	229	-79.428%
2026-07-22	13.9900	13.9900	13.9900	13.9900	+1.011%	1	229	-78.914%
2026-07-17	13.8500	13.8500	13.8500	13.8500	+10.800%	1	230	-78.700%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-9.420%	6	231	-76.400%
2026-07-15	13.6000	13.8000	13.6000	13.8000	-11.538%	2	225	-78.623%
2026-07-14	15.6000	15.6000	15.6000	15.6000	+3.311%	1	227	-81.090%
2026-07-10	15.1000	15.1000	15.1000	15.1000	-4.430%	1	226	-80.464%
2026-07-09	15.6000	15.8000	15.6000	15.8000	+3.607%	4	227	-81.329%
2026-07-08	15.0000	15.2500	15.0000	15.2500	+5.318%	2	225	-80.656%
2026-07-07	14.4800	14.4800	14.4800	14.4800	-5.049%	3	224	-79.627%
2026-07-06	15.2500	15.2500	15.2500	15.2500	-1.929%	1	227	-80.656%
2026-07-01	15.4000	15.5500	15.4000	15.5500	-7.440%	42	226	-81.029%
2026-06-30	16.8000	16.8000	16.8000	16.8000	-2.890%	1	185	-82.440%
2026-06-29	17.3000	17.3000	17.3000	17.3000	-13.500%	1	184	-82.948%
2026-06-25	17.6000	20.0000	17.6000	20.0000	+27.796%	4	184	-85.250%
2026-06-24	15.6800	15.6800	15.6500	15.6500	-2.188%	2	180	-81.150%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+8.844%	2	178	-81.563%
2026-06-18	15.0000	15.0000	14.7000	14.7000	+7.299%	2	173	-79.932%
2026-06-17	13.7000	13.7000	13.7000	13.7000	-1.439%	1	173	-78.467%
2026-06-11	13.8000	13.9000	13.8000	13.9000	+30.272%	2	173	-78.777%
2026-06-08	10.1200	10.6700	10.1200	10.6700	+25.529%	6	173	-72.352%
2026-06-02	8.3800	8.5000	8.3800	8.5000	+16.919%	2	168	-65.294%
2026-06-01	7.2700	7.2700	7.2700	7.2700	-6.795%	2	168	-59.422%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-14.286%	1	170	-62.179%
2026-05-28	9.3500	9.3500	9.1000	9.1000	-11.220%	20	171	-67.582%
2026-05-26	10.2500	10.2500	10.2500	10.2500	+2.705%	1	171	-71.220%
2026-05-22	9.9800	9.9800	9.9800	9.9800	+1.733%	6	170	-70.441%
2026-05-19	9.8100	9.8100	9.8100	9.8100	-4.293%	1	176	-69.929%
2026-05-11	10.2500	10.2500	10.2500	10.2500	+15.428%	1	177	-71.220%
2026-05-07	8.8800	8.8800	8.8800	8.8800	-8.170%	1	177	-66.779%
2026-05-06	9.4500	9.6700	9.4500	9.6700	-13.274%	16	177	-69.493%
2026-04-30	11.4000	11.4000	11.1500	11.1500	+8.463%	3	191	-73.543%
2026-04-21	10.8600	10.8600	10.2800	10.2800	-6.119%	17	176	-71.304%
2026-04-17	11.0000	11.0000	10.8500	10.9500	-7.595%	9	176	-73.059%
2026-04-16	11.8500	11.8500	11.8500	11.8500	-3.186%	2	169	-75.105%
2026-04-15	13.0500	13.0500	12.2400	12.2400	-15.000%	4	167	-75.899%
2026-04-14	14.5500	14.6600	14.3100	14.4000	-7.987%	21	171	-79.514%
2026-04-13	15.6500	15.6500	15.6500	15.6500	-4.457%	10	156	-81.150%
2026-04-09	16.3600	16.3800	16.2500	16.3800	-1.916%	28	153	-81.990%
2026-04-07	16.7000	16.7000	16.7000	16.7000	-1.183%	1	153	-82.335%
2026-03-31	16.9500	16.9500	16.8000	16.9000	-11.379%	8	153	-82.544%
2026-03-30	19.3500	19.3500	18.9800	19.0700	-3.833%	20	161	-84.531%
2026-03-27	19.8300	19.8300	19.8300	19.8300	+22.031%	2	149	-85.124%
2026-03-24	16.2500	16.2500	16.2500	16.2500	+14.035%	1	149	-81.846%
2026-02-25	14.5000	14.5000	14.2500	14.2500	-11.215%	4	150	-79.298%
2026-02-24	15.8000	16.0500	15.8000	16.0500	+2.885%	12	150	-81.620%
2026-02-23	14.8100	15.7100	14.8100	15.6000	+19.266%	5	139	-81.090%
2026-02-18	13.0800	13.0800	13.0800	13.0800	-1.654%	2	136	-77.446%
2026-02-05	12.5000	13.3000	12.5000	13.3000	+15.652%	5	136	-77.820%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+12.967%	1	133	-74.348%
2026-01-30	9.4900	10.1800	9.4900	10.1800	-1.165%	19	133	-71.022%
2026-01-29	9.6500	10.7500	9.6500	10.3000	+56.061%	11	124	-71.359%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-5.036%	1	122	-55.303%
2026-01-26	6.8000	6.9500	6.8000	6.9500	-0.714%	2	122	-57.554%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+7.198%	1	123	-57.857%
2026-01-07	6.5300	6.5300	6.5300	6.5300	+0.462%	1	124	-54.824%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-9.091%	1	125	-54.615%
2025-12-22	7.1000	7.1500	7.1000	7.1500	+5.926%	3	126	-58.741%
2025-12-18	6.7500	6.7500	6.7500	6.7500	-16.667%	1	126	-56.296%
2025-12-11	8.1000	8.1000	8.1000	8.1000	+8.000%	3	127	-63.580%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-11.243%	1	130	-60.667%
2025-11-21	8.4500	8.4500	8.4500	8.4500	+11.331%	1	130	-65.089%
2025-11-19	7.5900	7.5900	7.5900	7.5900	+11.618%	1	130	-61.133%
2025-11-13	6.8000	6.8000	6.8000	6.8000	+4.615%	1	129	-56.618%
2025-11-12	6.5000	6.5000	6.5000	6.5000	-3.704%	1	129	-54.615%
2025-11-06	6.7500	6.7500	6.7500	6.7500	+12.500%	9	128	-56.296%
2025-11-04	6.0500	6.1000	6.0000	6.0000	+5.263%	4	137	-50.833%
2025-10-30	5.5500	5.7000	5.5500	5.7000	-9.091%	2	137	-48.246%
2025-10-16	6.2700	6.2700	6.2700	6.2700	+4.500%	1	137	-52.951%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+1.695%	1	138	-50.833%
2025-10-13	5.8600	5.9000	5.8600	5.9000	-0.169%	3	139	-50.000%
2025-10-10	5.5000	5.9100	5.5000	5.9100	+7.455%	2	140	-50.085%
2025-10-09	5.4000	5.5000	5.4000	5.5000	+2.804%	2	139	-46.364%
2025-10-07	5.3000	5.4000	5.3000	5.3500	+6.574%	14	139	-44.860%
2025-10-06	5.0200	5.0200	5.0200	5.0200	-2.524%	2	139	-41.235%
2025-10-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	139	-42.718%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+1.961%	1	139	-43.269%
2025-09-30	5.3500	5.3500	5.0500	5.1000	+0.394%	3	139	-42.157%
2025-09-29	5.0800	5.0800	5.0800	5.0800	-6.100%	1	139	-41.929%
2025-09-26	5.2500	5.4100	5.2500	5.4100	-1.636%	2	138	-45.471%
2025-09-23	5.3500	5.5000	5.3500	5.5000	+6.796%	79	139	-46.364%
2025-09-22	5.1000	5.1500	5.1000	5.1500	-6.364%	3	152	-42.718%
2025-09-12	5.5000	5.5000	5.5000	5.5000	-4.348%	1	152	-46.364%
2025-09-09	5.7500	5.7500	5.7500	5.7500	-3.361%	1	152	-48.696%
2025-09-08	5.9500	5.9500	5.9500	5.9500	-5.556%	3	152	-50.420%
2025-09-05	6.3000	6.3000	6.3000	6.3000	+9.565%	3	152	-53.175%
2025-09-04	5.7000	5.7500	5.7000	5.7500	-2.542%	5	149	-48.696%
2025-09-02	5.9000	5.9000	5.9000	5.9000	0.000%	1	145	-50.000%
2025-08-26	5.9100	5.9100	5.9000	5.9000	+19.675%	48	144	-50.000%
2025-08-12	4.9300	4.9300	4.9300	4.9300	-13.357%	1	152	-40.162%
2025-07-25	5.6800	5.6900	5.6800	5.6900	-1.043%	2	152	-48.155%
2025-07-24	5.7500	5.7500	5.7500	5.7500	-5.738%	2	153	-48.696%
2025-07-23	6.1000	6.1000	6.1000	6.1000	+2.521%	1	153	-51.639%
2025-07-18	5.9500	5.9500	5.9500	5.9500	-0.833%	2	153	-50.420%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-7.407%	2	151	-50.833%
2025-07-09	6.4800	6.4800	6.4800	6.4800	-4.000%	20	151	-54.475%
2025-07-03	6.8400	6.8400	6.7500	6.7500	-6.250%	2	156	-56.296%
2025-07-01	7.1500	7.3900	7.1500	7.2000	0.000%	22	156	-59.028%
2025-06-27	7.2900	7.2900	7.1000	7.2000	-5.882%	11	136	-59.028%
2025-06-26	7.7900	7.7900	7.6500	7.6500	-0.649%	6	137	-61.438%
2025-06-25	7.8400	7.8400	7.7000	7.7000	-2.532%	6	137	-61.688%
2025-06-24	8.0900	8.0900	7.9000	7.9000	-11.236%	4	140	-62.658%
2025-06-17	8.9000	8.9000	8.9000	8.9000	+5.826%	1	142	-66.854%
2025-06-11	8.4500	8.4500	8.4100	8.4100	-14.446%	3	142	-64.923%
2025-05-21	9.8300	9.8300	9.8300	9.8300	+3.801%	4	141	-69.990%
2025-05-19	9.4700	9.4700	9.4700	9.4700	-21.736%	10	145	-68.849%
2025-05-07	12.1000	12.1000	12.1000	12.1000	+8.036%	1	145	-75.620%
2025-05-05	11.1000	11.2000	11.1000	11.2000	-8.197%	17	144	-73.661%
2025-05-01	11.5600	12.2000	11.5600	12.2000	-24.645%	4	142	-75.820%
2025-04-30	16.1900	16.1900	16.1900	16.1900	-12.581%	1	143	-81.779%
2025-04-17	18.5200	18.5200	18.5200	18.5200	+2.320%	10	133	-84.071%
2025-04-11	18.1000	18.1000	18.1000	18.1000	-15.814%	96	133	-83.702%
2025-04-08	21.5000	21.5000	21.5000	21.5000	+6.173%	5	85	-86.279%
2025-04-07	20.2500	20.2500	20.2500	20.2500	-1.890%	1	87	-85.432%
2025-04-04	20.0000	20.6400	20.0000	20.6400	+22.420%	12	86	-85.707%
2025-04-03	17.2600	17.4500	16.8600	16.8600	+23.971%	3	85	-82.503%
2025-03-27	13.6000	13.6000	13.6000	13.6000	+8.800%	1	83	-78.309%
2025-03-20	12.5000	12.5000	12.5000	12.5000	-19.041%	5	82	-76.400%
2025-03-18	15.2300	15.4400	15.2300	15.4400	+1.246%	2	77	-80.894%
2025-03-14	16.1000	16.4600	15.2500	15.2500	-9.226%	10	77	-80.656%
2025-03-11	16.8000	16.8000	16.8000	16.8000	+15.068%	1	77	-82.440%
2025-03-04	15.3500	15.3500	14.6000	14.6000	-4.388%	6	77	-79.795%
2025-03-03	13.5500	15.2700	13.5500	15.2700	+6.042%	2	74	-80.681%
2025-02-28	14.4000	14.4000	14.4000	14.4000	+10.769%	2	74	-79.514%
2025-02-25	12.8500	13.0000	12.8500	13.0000	+20.370%	4	70	-77.308%
2025-02-19	10.6800	11.0500	10.6800	10.8000	-5.677%	3	70	-72.685%
2025-02-14	11.5000	11.5700	11.4000	11.4500	+0.439%	12	69	-74.236%
2025-02-13	11.5000	11.5500	11.3500	11.4000	+1.786%	6	68	-74.123%
2025-02-12	11.0500	11.2500	10.8000	11.2000	+0.448%	109	68	-73.661%
2025-02-07	11.1500	11.1500	11.1500	11.1500	0.000%	2	32	-73.543%
2025-02-05	11.1500	11.1500	11.1500	11.1500	0.000%	1	31	-73.543%
2025-02-04	11.1500	11.1500	11.1500	11.1500	+3.721%	1	30	-73.543%
2025-01-30	11.3000	11.3000	10.7500	10.7500	+2.381%	13	29	-72.558%
2025-01-27	10.6500	11.0000	10.5000	10.5000	+22.951%	19	19	-71.905%
2025-01-24	9.2200	9.2200	8.4900	8.5400	-10.105%	12	10	-65.457%
2025-01-22	9.5500	9.5500	9.5000	9.5000	-6.680%	2	7	-68.947%
2025-01-21	10.6500	10.6500	10.1800	10.1800	-0.683%	3	5	-71.022%
2025-01-10	10.2500	10.2500	10.2500	10.2500	+3.535%	2	4	-71.220%
2025-01-06	10.0000	10.0000	9.9000	9.9000	0.000%	3	3	-70.202%