Dark

MSFT20271217P310
MSFT Dec 17 2027 310.00 Put (MSFT271217P00310000)
option OPRA

EOD

Sep 25, 2026

5.40-13.183%(-0.82)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.4000	5.4000	5.4000	5.4000	-13.183%	30	802	0.000%
2026-09-23	6.3400	6.3400	6.0000	6.2200	-4.601%	5	772	-13.183%
2026-09-21	6.5200	6.5200	6.5200	6.5200	-1.807%	1	768	-17.178%
2026-09-17	6.6400	6.6400	6.6400	6.6400	+1.374%	15	769	-18.675%
2026-09-04	6.5700	6.5700	6.5500	6.5500	+8.264%	2	781	-17.557%
2026-09-03	6.0700	6.0700	6.0500	6.0500	-12.698%	3	781	-10.744%
2026-09-02	6.9300	6.9300	6.9300	6.9300	+1.912%	6	780	-22.078%
2026-08-31	6.8000	6.8000	6.8000	6.8000	+0.741%	1	780	-20.588%
2026-08-28	7.0000	7.0000	6.7500	6.7500	-30.982%	206	781	-20.000%
2026-08-18	8.8800	9.7800	8.8800	9.7800	+3.602%	800	803	-44.785%
2026-08-17	8.9000	9.5000	8.8500	9.4400	+12.381%	14	415	-42.797%
2026-08-14	8.4000	8.4000	8.4000	8.4000	+5.131%	1	414	-35.714%
2026-08-10	8.1500	8.1500	7.9900	7.9900	-11.713%	4	415	-32.416%
2026-08-07	9.6200	9.6200	9.0500	9.0500	-6.701%	4	415	-40.331%
2026-08-05	9.4000	9.7000	9.4000	9.7000	+3.522%	16	413	-44.330%
2026-08-04	9.9900	9.9900	9.3700	9.3700	-3.402%	26	405	-42.369%
2026-08-03	9.7100	9.7100	9.7000	9.7000	-14.537%	11	416	-44.330%
2026-07-31	11.3500	11.3500	11.3500	11.3500	-7.724%	1	407	-52.423%
2026-07-30	12.4500	12.4500	11.8500	12.3000	-41.261%	7	408	-56.098%
2026-07-29	20.9400	20.9400	20.9400	20.9400	-4.818%	1	410	-74.212%
2026-07-27	22.4500	22.4500	22.0000	22.0000	-14.563%	2	409	-75.455%
2026-07-23	24.6200	25.9500	24.6200	25.7500	+13.586%	9	410	-79.029%
2026-07-21	22.6700	22.6700	22.6700	22.6700	+3.753%	1	402	-76.180%
2026-07-16	21.8500	21.8500	21.8500	21.8500	-13.636%	4	402	-75.286%
2026-07-14	24.9500	25.6000	24.9500	25.3000	+5.593%	23	402	-78.656%
2026-07-13	23.9600	23.9600	23.9600	23.9600	-11.325%	1	386	-77.462%
2026-07-09	27.6300	27.6300	26.5000	27.0200	+3.130%	7	385	-80.015%
2026-07-08	26.0500	26.2000	26.0500	26.2000	+5.944%	2	385	-79.389%
2026-07-07	24.7800	24.7800	24.7300	24.7300	-6.855%	2	385	-78.164%
2026-07-06	26.5000	26.5500	26.5000	26.5500	+6.755%	2	383	-79.661%
2026-07-02	26.3500	26.3500	24.8700	24.8700	-13.496%	12	387	-78.287%
2026-06-30	28.7500	28.7500	28.7500	28.7500	+2.496%	20	387	-81.217%
2026-06-29	28.0500	28.0500	28.0500	28.0500	-12.426%	1	387	-80.749%
2026-06-25	30.5400	32.0300	30.5400	32.0300	+20.007%	3	388	-83.141%
2026-06-24	26.6900	26.6900	26.6900	26.6900	-4.440%	1	388	-79.768%
2026-06-22	27.8400	27.9400	27.8400	27.9300	+3.829%	20	389	-80.666%
2026-06-18	27.0100	27.2700	26.9000	26.9000	+8.293%	4	383	-79.926%
2026-06-17	24.3500	24.8400	24.2500	24.8400	+15.374%	13	383	-78.261%
2026-06-15	21.5300	21.5300	21.5300	21.5300	-6.998%	1	383	-74.919%
2026-06-11	22.2000	23.5800	22.2000	23.1500	+12.215%	3	383	-76.674%
2026-06-09	21.4000	21.4000	20.6300	20.6300	+9.909%	2	381	-73.825%
2026-06-08	18.9000	18.9000	18.7700	18.7700	+2.849%	2	380	-71.231%
2026-06-05	18.2500	18.2500	18.2500	18.2500	+6.290%	1	378	-70.411%
2026-06-03	17.1700	17.1700	17.1700	17.1700	+25.788%	1	379	-68.550%
2026-05-29	14.5000	14.5000	13.6500	13.6500	-23.099%	29	379	-60.440%
2026-05-26	17.4000	18.0000	17.4000	17.7500	+0.738%	49	408	-69.577%
2026-05-20	17.6200	17.6200	17.6200	17.6200	+3.647%	2	385	-69.353%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-8.602%	1	385	-68.235%
2026-05-14	18.5000	18.6000	18.5000	18.6000	-0.322%	200	386	-70.968%
2026-05-13	18.6600	18.6600	18.6600	18.6600	+8.932%	1	572	-71.061%
2026-05-05	17.5100	17.5100	17.1300	17.1300	-0.058%	11	572	-68.476%
2026-05-04	17.1400	17.1400	17.1400	17.1400	-13.522%	1	563	-68.495%
2026-04-30	19.5000	19.8200	19.5000	19.8200	+8.961%	2	563	-72.755%
2026-04-27	18.3300	18.3300	18.1900	18.1900	-1.409%	2	563	-70.313%
2026-04-24	18.4500	18.4500	18.4500	18.4500	+8.529%	1	563	-70.732%
2026-04-22	17.0000	17.0000	17.0000	17.0000	-4.762%	2	563	-68.235%
2026-04-21	18.4100	18.4100	17.8500	17.8500	-0.833%	8	565	-69.748%
2026-04-17	18.3700	18.3700	18.0000	18.0000	-7.216%	2	570	-70.000%
2026-04-16	19.4000	19.4000	19.4000	19.4000	-3.960%	1	569	-72.165%
2026-04-15	21.7400	21.7400	20.2000	20.2000	-16.529%	3	568	-73.267%
2026-04-14	24.2000	24.2000	24.2000	24.2000	-7.280%	1	566	-77.686%
2026-04-13	26.1000	26.1000	26.1000	26.1000	+1.556%	26	565	-79.310%
2026-04-08	25.7000	25.7000	25.7000	25.7000	-5.515%	2	539	-78.988%
2026-04-06	27.2000	27.2000	27.2000	27.2000	0.000%	1	539	-80.147%
2026-04-01	27.2000	27.2000	27.2000	27.2000	-1.982%	2	538	-80.147%
2026-03-31	28.0000	28.0000	27.7000	27.7500	-8.264%	4	536	-80.541%
2026-03-30	30.2500	30.2500	30.2500	30.2500	-4.544%	3	536	-82.149%
2026-03-27	32.2700	32.2700	31.0500	31.6900	+16.851%	6	533	-82.960%
2026-03-25	27.1200	27.1200	27.1200	27.1200	+0.074%	5	532	-80.088%
2026-03-24	27.2500	27.2500	27.1000	27.1000	+15.812%	5	527	-80.074%
2026-03-16	23.4000	23.4000	23.4000	23.4000	-1.057%	1	526	-76.923%
2026-03-13	23.6500	23.6500	23.6500	23.6500	+8.238%	1	527	-77.167%
2026-03-10	21.8500	21.8500	21.8500	21.8500	+0.137%	1	526	-75.286%
2026-03-09	21.8200	21.8200	21.8200	21.8200	-1.401%	1	527	-75.252%
2026-03-04	21.9500	22.1300	21.9500	22.1300	-7.289%	3	528	-75.599%
2026-03-03	23.8700	23.8700	23.8700	23.8700	-0.334%	1	529	-77.377%
2026-03-02	24.5500	24.5500	23.9500	23.9500	-4.847%	5	528	-77.453%
2026-02-23	25.1700	25.1700	25.1700	25.1700	+6.653%	4	523	-78.546%
2026-02-20	23.4600	23.6000	23.4600	23.6000	+5.076%	3	519	-77.119%
2026-02-19	22.8200	22.8200	22.4600	22.4600	-1.361%	4	522	-75.957%
2026-02-18	22.7700	22.7700	22.7700	22.7700	-2.692%	2	522	-76.285%
2026-02-17	23.7000	23.7000	23.3600	23.4000	+4.464%	9	520	-76.923%
2026-02-13	23.1700	23.2000	22.4000	22.4000	-0.885%	3	517	-75.893%
2026-02-12	21.9000	22.6000	21.9000	22.6000	+15.306%	2	517	-76.106%
2026-02-10	19.6000	19.6000	19.6000	19.6000	-9.885%	11	516	-72.449%
2026-02-06	22.9000	22.9000	21.7500	21.7500	0.000%	3	516	-75.172%
2026-02-05	21.7500	21.7500	21.7500	21.7500	+21.305%	1	514	-75.172%
2026-02-04	17.9300	17.9300	17.9300	17.9300	+10.679%	1	515	-69.883%
2026-01-30	16.1900	16.2000	16.1900	16.2000	-9.749%	15	515	-66.667%
2026-01-29	18.1200	18.1200	17.7900	17.9500	+66.204%	5	504	-69.916%
2026-01-27	10.8000	10.8000	10.8000	10.8000	-20.295%	1	499	-50.000%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+0.370%	2	498	-60.148%
2026-01-15	13.4800	13.5000	13.4800	13.5000	+2.662%	2	496	-60.000%
2026-01-14	12.9000	13.1500	12.9000	13.1500	+14.348%	5	494	-58.935%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+5.601%	1	492	-53.043%
2026-01-07	11.0000	11.0000	10.6000	10.8900	-7.712%	6	493	-50.413%
2026-01-05	12.3500	12.3500	11.8000	11.8000	-5.221%	5	484	-54.237%
2026-01-02	12.4500	12.4500	12.4500	12.4500	+10.177%	1	484	-56.627%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-3.419%	1	483	-52.212%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+0.949%	1	482	-53.846%
2025-12-19	11.5900	11.5900	11.5900	11.5900	-7.649%	1	481	-53.408%
2025-12-17	12.5000	12.7000	12.5000	12.5500	-2.713%	5	481	-56.972%
2025-12-15	13.3000	13.3000	12.9000	12.9000	-0.922%	7	477	-58.140%
2025-12-10	13.0200	13.0200	13.0200	13.0200	+12.241%	3	472	-58.525%
2025-12-08	11.5500	11.6000	11.3000	11.6000	-5.614%	5	469	-53.448%
2025-12-05	12.4200	12.4200	12.2900	12.2900	-3.984%	2	467	-56.062%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+4.490%	1	466	-57.813%
2025-11-26	12.1000	12.2500	11.9500	12.2500	-4.297%	5	466	-55.918%
2025-11-24	13.0500	13.0500	12.8000	12.8000	-5.674%	101	466	-57.813%
2025-11-21	13.5700	13.5700	13.5700	13.5700	+29.981%	1	398	-60.206%
2025-11-12	10.4400	10.4400	10.4400	10.4400	-5.691%	1	397	-48.276%
2025-11-06	11.0700	11.0700	11.0700	11.0700	+12.386%	3	396	-51.220%
2025-11-04	9.9100	9.9100	9.8500	9.8500	-1.005%	3	398	-45.178%
2025-10-31	9.9500	9.9500	9.9500	9.9500	+9.461%	1	396	-45.729%
2025-10-30	8.6000	9.0900	8.6000	9.0900	-5.998%	6	395	-40.594%
2025-10-17	9.6700	9.6700	9.6700	9.6700	+9.637%	1	391	-44.157%
2025-10-09	8.8200	8.8200	8.8200	8.8200	+0.800%	1	391	-38.776%
2025-10-07	8.5000	8.7500	8.5000	8.7500	+5.422%	37	392	-38.286%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-4.598%	1	392	-34.940%
2025-10-03	8.7000	8.7000	8.7000	8.7000	+2.959%	50	392	-37.931%
2025-10-02	8.4500	8.4500	8.4500	8.4500	+1.198%	1	436	-36.095%
2025-09-30	8.4500	8.4500	8.3000	8.3500	-5.650%	3	435	-35.329%
2025-09-26	8.8500	8.8500	8.8500	8.8500	+0.227%	1	435	-38.983%
2025-09-17	9.1500	9.1500	8.8300	8.8300	-3.497%	91	435	-38.845%
2025-09-16	8.9000	9.2100	8.8000	9.1500	+1.105%	154	348	-40.984%
2025-09-15	8.9100	9.0500	8.9100	9.0500	-12.136%	2	227	-40.331%
2025-09-05	10.1100	10.3000	10.1100	10.3000	+11.957%	2	226	-47.573%
2025-09-04	9.2000	9.2000	9.2000	9.2000	-4.167%	2	225	-41.304%
2025-09-02	9.7500	9.7500	9.6000	9.6000	-1.031%	3	223	-43.750%
2025-08-21	9.7000	9.7000	9.7000	9.7000	+6.593%	1	222	-44.330%
2025-08-18	9.1000	9.1000	9.1000	9.1000	+13.466%	1	222	-40.659%
2025-08-12	8.1000	8.1500	8.0200	8.0200	-1.474%	35	222	-32.668%
2025-08-04	8.1400	8.1400	8.1400	8.1400	+1.750%	2	250	-33.661%
2025-07-31	7.8500	8.0000	7.8500	8.0000	-11.111%	2	250	-32.500%
2025-07-25	9.2000	9.2000	9.0000	9.0000	-3.846%	3	251	-40.000%
2025-07-21	9.3600	9.3600	9.3600	9.3600	+1.189%	1	251	-42.308%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-5.128%	6	251	-41.622%
2025-07-15	9.7500	9.7500	9.7500	9.7500	-7.583%	1	257	-44.615%
2025-07-09	10.0000	10.5500	10.0000	10.5500	-2.134%	31	256	-48.815%
2025-07-03	11.0000	11.0000	10.7800	10.7800	-5.272%	11	289	-49.907%
2025-07-02	11.3700	11.3800	11.3700	11.3800	-0.350%	120	289	-52.548%
2025-07-01	11.3100	11.4900	11.3100	11.4200	+2.883%	159	428	-52.715%
2025-06-30	11.0500	11.1000	11.0500	11.1000	-3.478%	2	271	-51.351%
2025-06-27	11.5000	11.5000	11.5000	11.5000	-0.862%	2	270	-53.043%
2025-06-26	11.8100	12.1400	11.5500	11.6000	-3.734%	30	269	-53.448%
2025-06-25	11.9500	12.1400	11.9000	12.0500	-9.670%	9	243	-55.187%
2025-06-18	13.3400	13.3400	13.3400	13.3400	-0.448%	43	203	-59.520%
2025-06-11	13.4000	13.4000	13.4000	13.4000	-0.667%	2	203	-59.701%
2025-06-06	13.7100	13.7100	13.4900	13.4900	-3.643%	16	205	-59.970%
2025-06-03	14.7500	14.8700	14.0000	14.0000	-7.955%	28	205	-61.429%
2025-06-02	15.0000	15.4000	15.0000	15.2100	-1.871%	25	179	-64.497%
2025-05-27	15.5000	15.5000	15.5000	15.5000	+1.974%	1	157	-65.161%
2025-05-21	15.2000	15.2000	15.2000	15.2000	-0.328%	40	157	-64.474%
2025-05-19	15.5000	15.5000	15.2500	15.2500	-14.085%	39	118	-64.590%
2025-05-09	17.7500	17.7500	17.7500	17.7500	-1.444%	2	126	-69.577%
2025-05-05	18.0000	19.2500	18.0000	18.0100	-0.332%	3	125	-70.017%
2025-05-02	18.0700	18.0700	18.0700	18.0700	-5.144%	2	123	-70.116%
2025-05-01	19.4500	19.4500	18.9000	19.0500	-25.294%	15	122	-71.654%
2025-04-30	25.5000	25.5000	25.5000	25.5000	+6.427%	1	111	-78.824%
2025-04-29	23.9600	23.9600	23.9600	23.9600	-4.466%	2	111	-77.462%
2025-04-28	25.0800	25.0800	25.0800	25.0800	+1.129%	10	111	-78.469%
2025-04-25	24.8000	24.8000	24.8000	24.8000	-0.601%	8	111	-78.226%
2025-04-15	24.6600	24.9500	24.6600	24.9500	-5.956%	40	111	-78.357%
2025-04-11	26.5300	26.5300	26.5300	26.5300	+0.113%	2	111	-79.646%
2025-04-09	34.2300	34.2300	26.5000	26.5000	-18.960%	13	110	-79.623%
2025-04-08	32.5800	32.7000	32.5800	32.7000	+1.742%	16	99	-83.486%
2025-04-04	31.6200	32.1400	31.6200	32.1400	+12.772%	6	98	-83.199%
2025-04-03	28.5000	28.5000	28.5000	28.5000	+8.862%	2	99	-81.053%
2025-04-01	26.1800	26.1800	26.1800	26.1800	-2.131%	1	101	-79.374%
2025-03-31	28.0000	28.6500	26.7500	26.7500	+11.227%	57	101	-79.813%
2025-03-28	24.0500	24.0500	24.0500	24.0500	+6.134%	2	141	-77.547%
2025-03-26	22.6600	22.6600	22.6600	22.6600	+3.945%	1	140	-76.169%
2025-03-25	21.8000	21.8000	21.8000	21.8000	-15.602%	15	140	-75.229%
2025-03-12	26.0500	26.0500	25.8300	25.8300	-4.333%	2	125	-79.094%
2025-03-11	27.0000	27.0000	27.0000	27.0000	+0.596%	1	125	-80.000%
2025-03-10	25.6000	27.2700	25.6000	26.8400	+14.456%	37	124	-79.881%
2025-03-06	23.4500	23.4500	23.4500	23.4500	+0.644%	6	95	-76.972%
2025-03-05	23.0000	23.3000	23.0000	23.3000	-9.233%	50	95	-76.824%
2025-03-04	25.6700	25.6700	25.6700	25.6700	+12.292%	6	51	-78.964%
2025-03-03	22.8600	22.8600	22.8600	22.8600	+3.909%	1	51	-76.378%
2025-02-26	22.0000	22.0000	22.0000	22.0000	+4.019%	2	51	-75.455%
2025-02-25	21.1500	21.1500	21.1500	21.1500	+0.714%	1	51	-74.468%
2025-02-24	21.0000	21.0000	21.0000	21.0000	+9.948%	1	51	-74.286%
2025-02-13	19.2000	19.2000	19.1000	19.1000	+1.867%	2	51	-71.728%
2025-02-12	18.6000	18.7500	18.6000	18.7500	+2.740%	4	51	-71.200%
2025-02-10	18.2500	18.2500	18.2500	18.2500	+4.286%	30	53	-70.411%
2025-01-31	17.5000	17.5000	17.5000	17.5000	-2.778%	2	23	-69.143%
2025-01-30	18.0000	18.0000	18.0000	18.0000	+13.136%	1	22	-70.000%
2025-01-29	15.9100	15.9100	15.9100	15.9100	-0.562%	1	22	-66.059%
2025-01-28	15.9500	16.1500	15.9500	16.0000	-5.605%	6	21	-66.250%
2025-01-27	17.4500	17.7500	16.9500	16.9500	+10.784%	16	18	-68.142%
2025-01-23	15.4000	15.4000	15.2500	15.3000	-1.860%	16	11	-64.706%
2025-01-22	15.5000	15.5900	15.5000	15.5900	0.000%	3	3	-65.362%