Dark

MSFT20271217P280
MSFT Dec 17 2027 280.00 Put (MSFT271217P00280000)
option OPRA

EOD

Sep 25, 2026

3.35-16.667%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.3500	3.3500	3.3500	3.3500	-16.667%	3	3,561	0.000%
2026-09-18	4.0200	4.0200	4.0200	4.0200	-4.286%	14	3,561	-16.667%
2026-09-17	4.2000	4.2000	4.2000	4.2000	+6.329%	16	3,561	-20.238%
2026-09-14	4.0000	4.0000	3.9500	3.9500	-12.222%	19	3,577	-15.190%
2026-09-10	4.5000	4.5000	4.5000	4.5000	+11.111%	3	3,596	-25.556%
2026-09-03	3.7500	4.0500	3.5000	4.0500	-4.706%	7	3,599	-17.284%
2026-09-02	4.2500	4.2500	4.2500	4.2500	-4.494%	1	3,593	-21.176%
2026-08-31	4.4500	4.4500	4.4500	4.4500	+4.706%	1	3,592	-24.719%
2026-08-28	4.5400	4.5400	4.2500	4.2500	-8.602%	2	3,593	-21.176%
2026-08-27	4.7500	4.7500	4.6500	4.6500	-4.124%	4	3,593	-27.957%
2026-08-26	5.0000	5.0000	4.8500	4.8500	-18.487%	6	3,591	-30.928%
2026-08-17	5.4800	6.0500	5.4800	5.9500	+9.174%	3	3,586	-43.697%
2026-08-13	5.4000	5.5500	5.4000	5.4500	-2.679%	11	3,586	-38.532%
2026-08-12	5.6000	5.6000	5.6000	5.6000	+6.667%	2	3,588	-40.179%
2026-08-10	5.4500	5.5600	5.2500	5.2500	-10.256%	16	3,587	-36.190%
2026-08-07	5.8500	5.8500	5.8500	5.8500	-10.276%	1	3,587	-42.735%
2026-08-05	6.5200	6.5200	6.5200	6.5200	+3.492%	2	3,588	-48.620%
2026-08-03	6.3000	6.3000	6.3000	6.3000	-10.000%	1	3,590	-46.825%
2026-07-31	8.1000	8.1000	7.0000	7.0000	-7.652%	11	3,590	-52.143%
2026-07-30	9.2300	9.2300	7.4000	7.5800	-46.050%	91	3,596	-55.805%
2026-07-29	14.9500	14.9500	14.0500	14.0500	-7.566%	4	3,611	-76.157%
2026-07-21	14.8100	15.2000	14.8100	15.2000	-7.034%	2	3,613	-77.961%
2026-07-20	16.3500	16.3500	16.3500	16.3500	+2.060%	2	3,614	-79.511%
2026-07-15	16.0200	16.0200	16.0200	16.0200	-0.125%	3	3,614	-79.089%
2026-07-13	16.8300	16.8300	16.0400	16.0400	-7.816%	16	3,614	-79.115%
2026-07-10	17.4000	17.4000	17.4000	17.4000	-3.118%	1	3,617	-80.747%
2026-07-09	17.9000	17.9600	17.9000	17.9600	+2.045%	30	3,617	-81.347%
2026-07-08	17.6000	17.6000	17.6000	17.6000	+4.142%	1	3,597	-80.966%
2026-07-07	16.9100	16.9100	16.9000	16.9000	-3.041%	3	3,596	-80.178%
2026-07-06	17.4300	17.4300	17.4300	17.4300	-2.079%	3	3,596	-80.780%
2026-07-02	17.8000	17.8000	17.8000	17.8000	-5.319%	5	3,596	-81.180%
2026-06-30	19.6000	19.6000	18.8000	18.8000	-1.053%	5	3,596	-82.181%
2026-06-29	18.8900	19.0000	18.8900	19.0000	-6.126%	2	3,594	-82.368%
2026-06-25	20.2400	20.2400	20.2400	20.2400	+4.870%	1	3,593	-83.449%
2026-06-23	19.3000	19.3000	19.3000	19.3000	0.000%	1	3,592	-82.642%
2026-06-22	18.5900	19.4500	18.5900	19.3000	+7.222%	42	3,592	-82.642%
2026-06-18	17.9500	18.0500	17.7000	18.0000	+25.174%	65	3,559	-81.389%
2026-06-15	14.3800	14.3800	14.3800	14.3800	+29.550%	1	3,559	-76.704%
2026-06-03	11.0000	11.1000	11.0000	11.1000	+11.000%	11	3,558	-69.820%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+2.041%	10	3,552	-66.500%
2026-05-29	10.0500	10.0500	9.8000	9.8000	-13.274%	4	3,542	-65.816%
2026-05-28	11.3000	11.3000	11.3000	11.3000	-5.833%	1	3,542	-70.354%
2026-05-27	12.2000	12.2500	12.0000	12.0000	+12.150%	18	3,543	-72.083%
2026-05-21	10.7000	10.7000	10.7000	10.7000	-9.168%	1	3,542	-68.692%
2026-05-20	11.7800	11.7800	11.7800	11.7800	+7.091%	1	3,542	-71.562%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-4.348%	1	3,543	-69.545%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+2.404%	1	3,543	-70.870%
2026-05-15	11.0500	11.2300	11.0500	11.2300	-7.724%	2	3,543	-70.169%
2026-05-13	12.1100	12.1700	12.1100	12.1700	+2.269%	3,001	3,541	-72.473%
2026-05-11	11.9000	11.9000	11.9000	11.9000	+4.386%	1	612	-71.849%
2026-05-08	11.4000	11.4000	11.4000	11.4000	+9.615%	5	613	-70.614%
2026-05-07	10.3600	10.4000	10.3600	10.4000	-7.965%	2	608	-67.788%
2026-05-05	11.5000	11.6000	11.3000	11.3000	+1.894%	8	610	-70.354%
2026-05-04	11.0900	11.0900	11.0900	11.0900	-4.807%	1	607	-69.793%
2026-05-01	11.9500	11.9500	11.6500	11.6500	-10.108%	11	605	-71.245%
2026-04-30	12.9600	12.9600	12.9600	12.9600	+2.208%	2	605	-74.151%
2026-04-23	12.6800	12.6800	12.6800	12.6800	+6.555%	1	604	-73.580%
2026-04-21	11.9000	11.9000	11.9000	11.9000	-6.077%	10	604	-71.849%
2026-04-20	12.6700	12.6700	12.6700	12.6700	+9.697%	5	605	-73.560%
2026-04-17	12.6500	12.7500	11.5500	11.5500	-12.500%	3	608	-70.996%
2026-04-16	13.5600	13.5600	13.2000	13.2000	-3.650%	3	608	-74.621%
2026-04-15	15.2100	15.2100	13.7000	13.7000	-16.310%	8	607	-75.547%
2026-04-14	16.6000	16.8000	16.3700	16.3700	-8.802%	19	603	-79.536%
2026-04-13	17.9500	17.9500	17.9500	17.9500	-4.267%	2	586	-81.337%
2026-04-10	18.7500	18.7500	18.7500	18.7500	+2.515%	5	584	-82.133%
2026-04-09	18.2500	18.2900	18.2500	18.2900	+2.465%	2	582	-81.684%
2026-04-08	17.3700	17.8500	17.3700	17.8500	-5.605%	3	581	-81.232%
2026-04-07	18.9100	18.9100	18.9100	18.9100	-2.071%	2	578	-82.285%
2026-04-01	19.3100	19.3100	19.3100	19.3100	+0.573%	1	576	-82.651%
2026-03-31	19.4000	19.4000	19.1500	19.2000	-13.161%	5	575	-82.552%
2026-03-30	21.8000	22.1100	21.8000	22.1100	-1.864%	4	575	-84.848%
2026-03-27	22.3300	22.5300	22.3300	22.5300	+12.090%	5	577	-85.131%
2026-03-26	20.1000	20.1000	20.1000	20.1000	+21.084%	1	574	-83.333%
2026-03-23	16.8000	16.8000	16.6000	16.6000	+2.469%	3	575	-79.819%
2026-03-19	16.5000	16.5000	16.2000	16.2000	+6.160%	106	577	-79.321%
2026-03-11	15.2600	15.2600	15.2600	15.2600	+2.416%	3	491	-78.047%
2026-03-10	15.2000	15.2000	14.9000	14.9000	-3.871%	2	488	-77.517%
2026-03-05	15.4000	15.5000	15.4000	15.5000	-3.125%	2	488	-78.387%
2026-03-03	16.7500	16.7600	15.8000	16.0000	-9.859%	18	489	-79.063%
2026-03-02	17.7500	17.7500	17.7500	17.7500	+7.446%	1	480	-81.127%
2026-02-26	16.5200	16.5200	16.5200	16.5200	+2.291%	1	480	-79.722%
2026-02-25	16.1000	16.1500	16.1000	16.1500	-13.636%	2	478	-79.257%
2026-02-23	16.5500	18.7000	16.5500	18.7000	+17.241%	7	478	-82.086%
2026-02-19	15.9500	15.9500	15.9500	15.9500	+3.169%	2	473	-78.997%
2026-02-13	15.4600	15.4600	15.4600	15.4600	+21.445%	1	473	-78.331%
2026-02-10	12.7300	12.7300	12.7300	12.7300	-6.397%	8	473	-73.684%
2026-02-09	13.6000	13.6000	13.6000	13.6000	-9.635%	1	473	-75.368%
2026-02-06	15.0500	15.0500	15.0500	15.0500	+3.365%	10	473	-77.741%
2026-02-05	15.3000	15.3000	14.5600	14.5600	+29.422%	9	473	-76.992%
2026-02-02	11.2500	11.2500	11.2500	11.2500	+3.211%	1	469	-70.222%
2026-01-30	10.7300	10.9000	10.6000	10.9000	-11.382%	18	468	-69.266%
2026-01-29	11.1200	12.5800	11.1200	12.3000	+64.000%	27	466	-72.764%
2026-01-28	7.4000	7.5000	7.4000	7.5000	-3.226%	11	454	-55.333%
2026-01-27	7.7500	7.7500	7.7500	7.7500	-13.889%	1	449	-56.774%
2026-01-22	8.9500	9.0000	8.9500	9.0000	-11.765%	6	449	-62.778%
2026-01-21	10.1100	10.2000	10.1100	10.2000	+16.571%	2	446	-67.157%
2026-01-14	8.7500	8.7500	8.7500	8.7500	+1.981%	5	445	-61.714%
2025-12-11	8.5800	8.5800	8.5800	8.5800	+2.143%	1	445	-60.956%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-5.935%	1	444	-60.119%
2025-12-04	8.9300	8.9300	8.9300	8.9300	+12.045%	1	443	-62.486%
2025-12-02	7.9700	7.9700	7.9700	7.9700	-8.391%	1	443	-57.967%
2025-11-26	8.7000	8.7000	8.7000	8.7000	-5.537%	1	443	-61.494%
2025-11-24	9.4100	9.4100	9.2100	9.2100	-4.062%	2	443	-63.626%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+21.519%	1	443	-65.104%
2025-11-20	7.9000	7.9000	7.9000	7.9000	-9.195%	1	442	-57.595%
2025-11-18	9.0800	9.0800	8.7000	8.7000	+16.622%	21	442	-61.494%
2025-11-12	7.4600	7.4600	7.4600	7.4600	+5.816%	1	431	-55.094%
2025-11-11	7.0500	7.0500	7.0500	7.0500	+1.293%	1	430	-52.482%
2025-11-05	6.9600	6.9600	6.9600	6.9600	+0.870%	1	429	-51.868%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-3.226%	1	428	-51.449%
2025-10-17	7.1300	7.1300	7.1300	7.1300	+7.218%	1	427	-53.015%
2025-10-13	6.6500	6.6500	6.6500	6.6500	+9.917%	1	427	-49.624%
2025-10-07	6.1000	6.1500	6.0500	6.0500	+1.681%	12	415	-44.628%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-4.341%	2	415	-43.697%
2025-09-18	6.2200	6.2200	6.2200	6.2200	-1.270%	4	415	-46.141%
2025-09-16	6.2500	6.3000	6.2500	6.3000	-12.256%	12	415	-46.825%
2025-09-05	7.1500	7.1800	7.0800	7.1800	+11.318%	7	415	-53.343%
2025-09-04	6.4000	6.4500	6.4000	6.4500	-0.463%	6	418	-48.062%
2025-09-03	6.4500	6.4800	6.4500	6.4800	-3.284%	2	418	-48.302%
2025-09-02	6.7000	6.7000	6.7000	6.7000	0.000%	2	418	-50.000%
2025-08-26	6.6000	6.7300	6.5500	6.7000	+12.605%	68	418	-50.000%
2025-08-08	5.9500	5.9500	5.9500	5.9500	+12.264%	1	478	-43.697%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-23.741%	5	477	-36.792%
2025-07-22	6.7900	6.9500	6.7900	6.9500	+5.623%	2	477	-51.799%
2025-07-17	6.5800	6.5800	6.5800	6.5800	-7.062%	1	477	-49.088%
2025-07-14	7.0800	7.0800	7.0800	7.0800	-2.345%	2	477	-52.684%
2025-07-09	7.2500	7.2500	7.2500	7.2500	-2.685%	1	477	-53.793%
2025-07-08	7.4500	7.4500	7.4500	7.4500	-7.453%	1	478	-55.034%
2025-07-02	8.1400	8.1900	8.0000	8.0500	-0.617%	22	477	-58.385%
2025-07-01	8.2400	8.2400	8.1000	8.1000	+2.532%	6	484	-58.642%
2025-06-27	7.9000	7.9000	7.9000	7.9000	-4.819%	2	482	-57.595%
2025-06-26	8.5000	8.7400	8.3000	8.3000	-4.046%	34	482	-59.639%
2025-06-25	8.7900	8.7900	8.6000	8.6500	-1.816%	5	482	-61.272%
2025-06-24	8.8100	8.8100	8.8100	8.8100	-9.082%	1	482	-61.975%
2025-06-16	9.6900	9.6900	9.6900	9.6900	+1.466%	100	482	-65.428%
2025-06-12	9.5000	9.5500	9.5000	9.5500	-4.500%	2	501	-64.921%
2025-06-10	10.0000	10.0000	10.0000	10.0000	+5.820%	255	500	-66.500%
2025-06-05	9.4500	9.4500	9.4500	9.4500	-14.557%	1	245	-64.550%
2025-05-21	11.0600	11.0600	11.0600	11.0600	-0.807%	4	245	-69.711%
2025-05-13	11.1500	11.1500	11.1500	11.1500	-3.043%	1	241	-69.955%
2025-05-12	11.5000	11.5000	11.5000	11.5000	-12.548%	1	241	-70.870%
2025-05-09	13.1500	13.1500	13.1500	13.1500	-1.350%	2	241	-74.525%
2025-05-08	13.3300	13.3300	13.3300	13.3300	-1.186%	1	241	-74.869%
2025-05-07	13.4900	13.4900	13.4900	13.4900	+2.197%	1	242	-75.167%
2025-05-05	13.1700	13.2000	13.1700	13.2000	-3.155%	2	241	-74.621%
2025-05-01	13.3000	13.6300	13.0000	13.6300	-20.802%	9	241	-75.422%
2025-04-29	17.2100	17.2100	17.2100	17.2100	+2.746%	1	242	-80.535%
2025-04-25	16.7500	16.7500	16.7500	16.7500	-9.946%	70	242	-80.000%
2025-04-24	18.6000	18.6000	18.6000	18.6000	-23.770%	1	242	-81.989%
2025-04-21	22.5500	24.4000	22.5500	24.4000	+15.914%	35	242	-86.270%
2025-04-16	20.8500	21.0500	20.8500	21.0500	+22.384%	110	262	-84.086%
2025-04-15	17.6700	17.6700	17.2000	17.2000	-5.495%	11	227	-80.523%
2025-04-14	17.8500	18.2000	17.5500	18.2000	+4.000%	42	218	-81.593%
2025-04-09	20.2500	20.2500	17.5000	17.5000	-27.686%	22	178	-80.857%
2025-04-08	24.2000	24.2000	24.2000	24.2000	-0.738%	4	158	-86.157%
2025-04-07	24.8100	24.8100	24.3800	24.3800	+9.573%	2	156	-86.259%
2025-04-04	22.4500	23.3000	21.3000	22.2500	+27.580%	34	156	-84.944%
2025-04-02	17.4400	17.4400	17.4400	17.4400	-1.857%	1	154	-80.791%
2025-04-01	18.0000	18.4100	17.0000	17.7700	-8.731%	56	155	-81.148%
2025-03-31	19.4700	19.4700	19.4700	19.4700	+8.167%	1	111	-82.794%
2025-03-28	17.0500	18.0000	17.0500	18.0000	+15.756%	8	110	-81.389%
2025-03-26	15.0000	15.5500	15.0000	15.5500	+3.048%	26	107	-78.457%
2025-03-25	15.2200	15.2200	15.0900	15.0900	-0.330%	5	83	-77.800%
2025-03-24	16.1000	16.1000	15.1400	15.1400	-9.124%	3	88	-77.873%
2025-03-21	16.8300	16.8300	16.6600	16.6600	+4.125%	4	87	-79.892%
2025-03-20	16.0000	16.0000	16.0000	16.0000	-4.249%	5	86	-79.063%
2025-03-17	16.6500	16.7100	16.6500	16.7100	-10.161%	2	81	-79.952%
2025-03-13	18.6000	18.6000	18.6000	18.6000	+5.085%	5	74	-81.989%
2025-03-10	17.7000	17.7000	17.7000	17.7000	+18.000%	5	74	-81.073%
2025-03-06	15.0000	15.0000	15.0000	15.0000	-11.765%	1	68	-77.667%
2025-03-04	17.4400	17.4400	17.0000	17.0000	+10.749%	3	68	-80.294%
2025-02-28	16.1800	16.1800	15.3500	15.3500	+6.008%	4	65	-78.176%
2025-02-25	14.4800	14.4800	14.4800	14.4800	+2.695%	1	62	-76.865%
2025-02-24	14.3000	14.3000	14.1000	14.1000	+12.800%	2	62	-76.241%
2025-02-19	12.5000	12.5000	12.5000	12.5000	-4.215%	1	60	-73.200%
2025-02-18	12.7500	13.1000	12.5000	13.0500	+2.756%	12	61	-74.330%
2025-02-12	12.8000	12.9000	12.6500	12.7000	-1.550%	79	55	-73.622%
2025-02-07	12.9000	12.9000	12.9000	12.9000	+1.495%	2	93	-74.031%
2025-01-31	12.7000	12.7100	12.7000	12.7100	-0.314%	4	93	-73.643%
2025-01-30	12.9500	13.0000	12.0000	12.7500	+17.512%	4	91	-73.725%
2025-01-28	11.1500	11.3500	10.8500	10.8500	-8.051%	84	91	-69.124%
2025-01-27	12.0000	12.5500	11.7500	11.8000	+19.072%	45	48	-71.610%
2025-01-24	10.4000	10.6000	9.8400	9.9100	-8.241%	32	24	-66.196%
2025-01-22	11.0000	11.0000	10.8000	10.8000	-10.000%	11	17	-68.981%
2025-01-21	11.6700	12.0000	11.6700	12.0000	-0.083%	3	6	-72.083%
2025-01-17	11.0000	12.0100	11.0000	12.0100	-14.702%	4	2	-72.107%
2025-01-14	14.0800	14.0800	14.0800	14.0800	+19.830%	1	2	-76.207%
2025-01-06	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	-71.489%