Dark

MSFT20271217P290
MSFT Dec 17 2027 290.00 Put (MSFT271217P00290000)
option OPRA

Inactive

Sep 14, 2026

4.90-5.769%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.9000	4.9000	4.9000	4.9000	-5.769%	1	969	0.000%
2026-09-08	5.2000	5.2000	5.2000	5.2000	+17.647%	1	970	-5.769%
2026-09-03	4.4200	4.4200	4.4200	4.4200	-13.333%	1	969	+10.860%
2026-09-02	5.4000	5.4000	5.1000	5.1000	0.000%	11	969	-3.922%
2026-08-31	5.1000	5.1000	5.1000	5.1000	-27.143%	2	975	-3.922%
2026-08-20	7.0000	7.0000	7.0000	7.0000	+0.719%	1	977	-30.000%
2026-08-18	6.9500	6.9500	6.9500	6.9500	+8.594%	2	978	-29.496%
2026-08-13	6.4500	6.4500	6.4000	6.4000	-10.864%	9	978	-23.438%
2026-08-06	7.3500	7.3500	7.1800	7.1800	+0.139%	11	978	-31.755%
2026-08-04	7.1700	7.1700	7.1700	7.1700	-0.417%	2	978	-31.660%
2026-08-03	7.2000	7.2000	7.2000	7.2000	-16.570%	5	978	-31.944%
2026-07-31	8.6300	8.6300	8.6300	8.6300	-4.111%	2	983	-43.221%
2026-07-30	12.5500	12.5500	7.0000	9.0000	-45.289%	141	983	-45.556%
2026-07-29	16.4500	16.4500	16.4500	16.4500	+1.356%	1	946	-70.213%
2026-07-28	16.2800	16.2800	16.2000	16.2300	-3.964%	14	947	-69.809%
2026-07-27	16.9000	16.9000	16.9000	16.9000	-15.075%	1	961	-71.006%
2026-07-23	19.3000	19.9000	19.3000	19.9000	+17.404%	2	962	-75.377%
2026-07-20	17.0100	17.0100	16.9500	16.9500	0.000%	5	960	-71.091%
2026-07-16	17.6600	17.6600	16.9500	16.9500	-14.177%	10	965	-71.091%
2026-07-14	20.4000	20.4300	19.7500	19.7500	+6.814%	34	965	-75.190%
2026-07-13	18.3500	18.4900	18.3500	18.4900	-10.112%	13	963	-73.499%
2026-07-09	20.5700	20.5700	20.5700	20.5700	+2.389%	10	960	-76.179%
2026-07-08	20.2400	20.2400	20.0500	20.0900	+7.147%	11	960	-75.610%
2026-07-07	18.7500	18.7500	18.7500	18.7500	-18.655%	10	953	-73.867%
2026-06-29	21.6400	23.0500	21.0500	23.0500	-13.183%	14	945	-78.742%
2026-06-25	23.7800	26.5500	23.7800	26.5500	+29.512%	3	937	-81.544%
2026-06-24	20.5000	20.5000	20.5000	20.5000	+1.035%	1	937	-76.098%
2026-06-18	20.7200	20.7500	20.2900	20.2900	+13.989%	113	936	-75.850%
2026-06-16	17.8000	17.8000	17.8000	17.8000	+8.869%	2	936	-72.472%
2026-06-15	16.9000	16.9000	16.3500	16.3500	-10.656%	13	934	-70.031%
2026-06-11	17.1500	18.3000	17.1500	18.3000	+12.408%	176	933	-73.224%
2026-06-09	16.2800	16.2800	16.2800	16.2800	+40.345%	1	800	-69.902%
2026-06-02	11.6000	11.6000	11.6000	11.6000	+13.060%	1	799	-57.759%
2026-05-29	11.0000	11.1000	10.2600	10.2600	-24.000%	3	798	-52.242%
2026-05-18	13.1900	13.5000	13.1900	13.5000	-4.323%	2	800	-63.704%
2026-05-13	14.1100	14.1100	14.1100	14.1100	+3.370%	1	802	-65.273%
2026-05-12	13.6500	13.6500	13.6500	13.6500	+13.750%	1	802	-64.103%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-10.314%	1	802	-59.167%
2026-05-05	13.3800	13.3800	13.3800	13.3800	+2.923%	10	801	-63.378%
2026-05-04	13.0000	13.0000	13.0000	13.0000	-1.887%	1	801	-62.308%
2026-05-01	13.5000	13.6000	13.1700	13.2500	-13.399%	45	781	-63.019%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+11.273%	1	781	-67.974%
2026-04-29	13.7500	13.7500	13.7500	13.7500	-3.846%	11	780	-64.364%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-3.833%	1	791	-65.734%
2026-04-23	14.8700	14.8700	14.8700	14.8700	+19.438%	2	792	-67.048%
2026-04-22	12.8600	12.8600	12.4500	12.4500	-10.108%	5	789	-60.643%
2026-04-21	13.8500	13.8500	13.8500	13.8500	+4.057%	1	791	-64.621%
2026-04-17	13.3100	13.3100	13.3100	13.3100	-7.698%	1	791	-63.186%
2026-04-16	15.2500	15.2500	14.4200	14.4200	-9.022%	6	792	-66.019%
2026-04-15	16.0000	16.0000	15.8500	15.8500	-14.555%	2	788	-69.085%
2026-04-14	18.7500	19.0500	18.2500	18.5500	-9.202%	22	790	-73.585%
2026-04-13	20.9000	20.9000	20.4300	20.4300	-4.399%	14	804	-76.016%
2026-04-10	21.3700	21.3700	21.3700	21.3700	+2.642%	1	802	-77.071%
2026-04-09	21.7000	21.7000	20.8200	20.8200	+3.479%	9	803	-76.465%
2026-04-08	20.1200	20.1200	20.1200	20.1200	-5.981%	1	808	-75.646%
2026-04-06	21.4000	21.4000	21.2400	21.4000	+1.182%	11	809	-77.103%
2026-04-01	21.1500	21.1500	21.1500	21.1500	-3.204%	1	815	-76.832%
2026-03-31	22.8500	22.8500	21.8000	21.8500	-13.534%	17	815	-77.574%
2026-03-30	24.3900	25.2700	24.3900	25.2700	+1.080%	36	818	-80.609%
2026-03-27	25.6700	25.6700	25.0000	25.0000	+17.096%	4	783	-80.400%
2026-03-26	21.3500	21.3500	21.3500	21.3500	+1.185%	1	779	-77.049%
2026-03-24	21.1000	21.1000	21.1000	21.1000	+1.932%	3	778	-76.777%
2026-03-20	20.8400	20.8400	20.7000	20.7000	+15.000%	4	775	-76.329%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+0.840%	1	771	-72.778%
2026-03-11	17.8000	17.8500	17.8000	17.8500	+3.719%	27	770	-72.549%
2026-03-06	17.2100	17.2100	17.2100	17.2100	-8.311%	1	797	-71.528%
2026-02-26	18.7700	18.7700	18.7700	18.7700	+2.011%	1	796	-73.895%
2026-02-25	18.4500	18.4500	18.4000	18.4000	-9.046%	41	795	-73.370%
2026-02-23	20.1500	20.2300	20.1500	20.2300	+20.704%	20	795	-75.779%
2026-02-11	16.7600	16.7600	16.7600	16.7600	+13.243%	1	795	-70.764%
2026-02-09	14.9500	14.9500	14.8000	14.8000	-10.790%	2	794	-66.892%
2026-02-05	16.5900	16.5900	16.5900	16.5900	+16.831%	1	794	-70.464%
2026-02-03	13.8900	14.2000	13.8900	14.2000	+12.698%	6	795	-65.493%
2026-01-30	12.6000	12.6000	12.6000	12.6000	-3.448%	1	789	-61.111%
2026-01-29	10.7500	14.2400	10.7500	13.0500	+52.632%	6	790	-62.452%
2026-01-28	8.5000	8.5500	8.5000	8.5500	-1.498%	8	786	-42.690%
2026-01-27	8.6900	8.6900	8.5800	8.6800	-15.646%	40	786	-43.548%
2026-01-22	10.3000	10.3500	10.2900	10.2900	+3.939%	7	746	-52.381%
2026-01-15	9.9000	9.9000	9.9000	9.9000	+8.791%	1	745	-50.505%
2026-01-09	9.1000	9.1000	9.1000	9.1000	-4.712%	1	745	-46.154%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+9.896%	13	744	-48.691%
2025-12-29	8.6900	8.6900	8.6900	8.6900	-2.905%	1	744	-43.613%
2025-12-18	8.9500	8.9500	8.9500	8.9500	-15.085%	1	744	-45.251%
2025-12-12	10.5400	10.5400	10.5400	10.5400	+2.330%	1	744	-53.510%
2025-12-10	10.3000	10.3000	10.3000	10.3000	+7.292%	2	743	-52.427%
2025-12-05	9.6000	9.6000	9.6000	9.6000	-2.041%	1	743	-48.958%
2025-11-26	9.8000	9.8000	9.8000	9.8000	-2.098%	1	742	-50.000%
2025-11-24	10.0100	10.0100	10.0100	10.0100	-14.809%	30	742	-51.049%
2025-11-21	11.7500	11.7500	11.7500	11.7500	+17.735%	6	712	-58.298%
2025-11-18	9.9800	9.9800	9.9800	9.9800	+20.241%	1	712	-50.902%
2025-11-11	8.3000	8.3000	8.3000	8.3000	-1.775%	1	713	-40.964%
2025-11-10	8.7000	8.7000	8.4500	8.4500	-8.649%	3	713	-42.012%
2025-11-07	9.4000	9.4000	9.2500	9.2500	+5.114%	3	715	-47.027%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+15.789%	1	712	-44.318%
2025-11-05	7.6000	7.6000	7.6000	7.6000	+8.571%	1	711	-35.526%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+1.449%	2	712	-30.000%
2025-10-07	6.7500	6.9500	6.7500	6.9000	+4.387%	17	712	-28.986%
2025-10-03	6.7000	6.7000	6.6100	6.6100	-3.504%	2	712	-25.870%
2025-10-02	6.7000	6.8500	6.7000	6.8500	+2.239%	5	714	-28.467%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+2.290%	1	712	-26.866%
2025-09-30	6.5000	6.6000	6.5000	6.5500	-5.072%	11	712	-25.191%
2025-09-26	6.9500	7.0000	6.9000	6.9000	+2.985%	4	712	-28.986%
2025-09-19	6.7100	6.7100	6.7000	6.7000	-4.286%	150	714	-26.866%
2025-09-17	6.9500	7.0000	6.9500	7.0000	-2.098%	2	564	-30.000%
2025-09-16	7.0500	7.1800	7.0500	7.1500	+0.846%	94	566	-31.469%
2025-09-15	7.0500	7.0900	7.0500	7.0900	+0.567%	2	474	-30.889%
2025-09-12	7.0500	7.1500	7.0000	7.0500	-7.963%	329	474	-30.496%
2025-09-09	7.5400	7.6600	7.5400	7.6600	-5.432%	2	171	-36.031%
2025-09-05	8.1000	8.2800	8.0400	8.1000	+10.959%	15	172	-39.506%
2025-09-04	7.3000	7.3000	7.3000	7.3000	-5.195%	2	178	-32.877%
2025-09-02	7.7000	7.7000	7.7000	7.7000	+13.235%	1	178	-36.364%
2025-08-06	6.8000	6.8000	6.8000	6.8000	-6.849%	1	178	-27.941%
2025-08-01	6.7500	7.3500	6.7500	7.3000	+22.689%	7	179	-32.877%
2025-07-31	5.9500	5.9500	5.9500	5.9500	-14.017%	2	179	-17.647%
2025-07-30	7.1700	7.1700	6.9200	6.9200	-1.983%	3	181	-29.191%
2025-07-29	7.0500	7.0600	7.0500	7.0600	-6.366%	5	180	-30.595%
2025-07-22	7.5400	7.5400	7.5400	7.5400	-3.333%	1	177	-35.013%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-2.500%	1	177	-37.179%
2025-07-14	8.0000	8.0000	8.0000	8.0000	-5.882%	1	178	-38.750%
2025-07-07	8.5000	8.5000	8.5000	8.5000	-6.077%	1	179	-42.353%
2025-07-02	9.1900	9.1900	9.0500	9.0500	-0.549%	2	179	-45.856%
2025-07-01	9.2400	9.2400	9.1000	9.1000	+2.825%	2	180	-46.154%
2025-06-30	8.8900	8.8900	8.8500	8.8500	-2.210%	2	180	-44.633%
2025-06-27	9.0500	9.0500	9.0500	9.0500	-2.162%	2	180	-45.856%
2025-06-26	9.7900	9.7900	9.2500	9.2500	-4.145%	7	182	-47.027%
2025-06-25	9.8400	9.8400	9.6500	9.6500	-10.648%	8	182	-49.223%
2025-06-06	10.8000	10.8000	10.8000	10.8000	-8.784%	2	182	-54.630%
2025-06-03	11.8400	11.8400	11.8400	11.8400	-2.149%	2	182	-58.615%
2025-05-27	12.1000	12.1000	12.1000	12.1000	-8.333%	1	184	-59.504%
2025-05-23	13.2000	13.2000	13.2000	13.2000	+3.367%	2	185	-62.879%
2025-05-21	12.7700	12.7700	12.7700	12.7700	+5.975%	100	185	-61.629%
2025-05-19	12.0000	12.0500	12.0000	12.0500	-16.028%	3	258	-59.336%
2025-05-08	14.3500	14.3500	14.3500	14.3500	-2.712%	4	259	-65.854%
2025-05-06	14.7500	14.7500	14.7500	14.7500	+2.076%	25	259	-66.780%
2025-05-05	15.1500	15.1500	14.4500	14.4500	-6.169%	3	234	-66.090%
2025-05-01	14.8000	15.4000	14.6400	15.4000	-24.510%	14	237	-68.182%
2025-04-30	20.4000	20.4000	20.4000	20.4000	+4.082%	25	241	-75.980%
2025-04-29	19.4900	19.6000	19.4000	19.6000	+1.554%	12	216	-75.000%
2025-04-28	19.3900	20.1000	19.3000	19.3000	-0.515%	18	208	-74.611%
2025-04-25	19.4000	19.4000	19.4000	19.4000	-8.920%	10	201	-74.742%
2025-04-23	21.3000	21.3000	21.3000	21.3000	+7.630%	1	201	-76.995%
2025-04-14	19.7900	19.7900	19.7900	19.7900	-12.239%	1	200	-75.240%
2025-04-10	22.5500	22.5500	22.5500	22.5500	-20.177%	4	200	-78.271%
2025-04-08	28.3000	28.5200	28.2500	28.2500	+8.445%	92	200	-82.655%
2025-04-07	25.9500	26.0500	25.9500	26.0500	-0.306%	2	108	-81.190%
2025-04-04	24.8800	26.1300	24.8800	26.1300	+23.546%	42	106	-81.248%
2025-04-03	22.5000	22.5000	21.1500	21.1500	+0.142%	6	111	-76.832%
2025-04-01	21.1200	21.1200	21.1200	21.1200	-4.000%	25	112	-76.799%
2025-03-31	22.0000	22.0000	22.0000	22.0000	+13.402%	1	87	-77.727%
2025-03-28	19.4000	19.4000	19.4000	19.4000	+13.450%	2	86	-74.742%
2025-03-26	17.1000	17.1000	17.1000	17.1000	+5.556%	25	85	-71.345%
2025-03-24	16.2000	16.2000	16.2000	16.2000	-11.957%	2	62	-69.753%
2025-03-21	18.4000	18.4000	18.4000	18.4000	+1.377%	2	61	-73.370%
2025-03-20	18.1500	18.1500	18.1500	18.1500	-13.365%	5	61	-73.003%
2025-03-10	20.9500	20.9500	20.9500	20.9500	+13.243%	1	58	-76.611%
2025-03-05	18.5000	18.5000	18.5000	18.5000	+9.727%	2	58	-73.514%
2025-02-28	16.8600	16.8600	16.8600	16.8600	+5.507%	2	56	-70.937%
2025-02-27	15.9800	15.9800	15.9800	15.9800	+0.377%	1	55	-69.337%
2025-02-26	15.9200	15.9200	15.9200	15.9200	-0.500%	1	55	-69.221%
2025-02-24	15.6300	16.0000	15.6300	16.0000	+12.676%	15	55	-69.375%
2025-02-20	14.2000	14.2000	14.2000	14.2000	-4.054%	3	42	-65.493%
2025-02-12	14.5500	14.8000	14.3500	14.8000	+1.718%	81	43	-66.892%
2025-02-11	14.5000	14.5500	14.5000	14.5500	+1.394%	2	17	-66.323%
2025-02-03	14.3500	14.3500	14.3500	14.3500	-1.981%	1	17	-65.854%
2025-01-30	14.5500	14.6400	14.5500	14.6400	+19.024%	4	20	-66.530%
2025-01-28	12.3000	12.3000	12.2500	12.3000	-6.818%	4	20	-60.163%
2025-01-27	13.7500	13.7500	13.2000	13.2000	+8.197%	7	18	-62.879%
2025-01-24	11.9000	12.2000	11.7500	12.2000	-10.426%	48	16	-59.836%
2025-01-21	13.6200	13.6200	13.6200	13.6200	-3.746%	1	8	-64.023%
2025-01-16	14.1500	14.1500	14.1500	14.1500	+3.663%	1	7	-65.371%
2025-01-15	13.6500	13.6500	13.6500	13.6500	-3.873%	1	6	-64.103%
2025-01-08	14.2000	14.2000	14.2000	14.2000	+13.873%	3	2	-65.493%
2025-01-06	12.4700	12.4700	12.4700	12.4700	0.000%	2	0	-60.706%