Dark

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

EOD

Aug 3, 2026

9.70-14.537%(-1.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.7100	9.7100	9.7000	9.7000	-14.537%	11	416	0.000%
2026-07-31	11.3500	11.3500	11.3500	11.3500	-7.724%	1	407	-14.537%
2026-07-30	12.4500	12.4500	11.8500	12.3000	-41.261%	7	408	-21.138%
2026-07-29	20.9400	20.9400	20.9400	20.9400	-4.818%	1	410	-53.677%
2026-07-27	22.4500	22.4500	22.0000	22.0000	-14.563%	2	409	-55.909%
2026-07-23	24.6200	25.9500	24.6200	25.7500	+13.586%	9	410	-62.330%
2026-07-21	22.6700	22.6700	22.6700	22.6700	+3.753%	1	402	-57.212%
2026-07-16	21.8500	21.8500	21.8500	21.8500	-13.636%	4	402	-55.606%
2026-07-14	24.9500	25.6000	24.9500	25.3000	+5.593%	23	402	-61.660%
2026-07-13	23.9600	23.9600	23.9600	23.9600	-11.325%	1	386	-59.516%
2026-07-09	27.6300	27.6300	26.5000	27.0200	+3.130%	7	385	-64.101%
2026-07-08	26.0500	26.2000	26.0500	26.2000	+5.944%	2	385	-62.977%
2026-07-07	24.7800	24.7800	24.7300	24.7300	-6.855%	2	385	-60.776%
2026-07-06	26.5000	26.5500	26.5000	26.5500	+6.755%	2	383	-63.465%
2026-07-02	26.3500	26.3500	24.8700	24.8700	-13.496%	12	387	-60.997%
2026-06-30	28.7500	28.7500	28.7500	28.7500	+2.496%	20	387	-66.261%
2026-06-29	28.0500	28.0500	28.0500	28.0500	-12.426%	1	387	-65.419%
2026-06-25	30.5400	32.0300	30.5400	32.0300	+20.007%	3	388	-69.716%
2026-06-24	26.6900	26.6900	26.6900	26.6900	-4.440%	1	388	-63.657%
2026-06-22	27.8400	27.9400	27.8400	27.9300	+3.829%	20	389	-65.270%
2026-06-18	27.0100	27.2700	26.9000	26.9000	+8.293%	4	383	-63.941%
2026-06-17	24.3500	24.8400	24.2500	24.8400	+15.374%	13	383	-60.950%
2026-06-15	21.5300	21.5300	21.5300	21.5300	-6.998%	1	383	-54.947%
2026-06-11	22.2000	23.5800	22.2000	23.1500	+12.215%	3	383	-58.099%
2026-06-09	21.4000	21.4000	20.6300	20.6300	+9.909%	2	381	-52.981%
2026-06-08	18.9000	18.9000	18.7700	18.7700	+2.849%	2	380	-48.322%
2026-06-05	18.2500	18.2500	18.2500	18.2500	+6.290%	1	378	-46.849%
2026-06-03	17.1700	17.1700	17.1700	17.1700	+25.788%	1	379	-43.506%
2026-05-29	14.5000	14.5000	13.6500	13.6500	-23.099%	29	379	-28.938%
2026-05-26	17.4000	18.0000	17.4000	17.7500	+0.738%	49	408	-45.352%
2026-05-20	17.6200	17.6200	17.6200	17.6200	+3.647%	2	385	-44.949%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-8.602%	1	385	-42.941%
2026-05-14	18.5000	18.6000	18.5000	18.6000	-0.322%	200	386	-47.849%
2026-05-13	18.6600	18.6600	18.6600	18.6600	+8.932%	1	572	-48.017%
2026-05-05	17.5100	17.5100	17.1300	17.1300	-0.058%	11	572	-43.374%
2026-05-04	17.1400	17.1400	17.1400	17.1400	-13.522%	1	563	-43.407%
2026-04-30	19.5000	19.8200	19.5000	19.8200	+8.961%	2	563	-51.060%
2026-04-27	18.3300	18.3300	18.1900	18.1900	-1.409%	2	563	-46.674%
2026-04-24	18.4500	18.4500	18.4500	18.4500	+8.529%	1	563	-47.425%
2026-04-22	17.0000	17.0000	17.0000	17.0000	-4.762%	2	563	-42.941%
2026-04-21	18.4100	18.4100	17.8500	17.8500	-0.833%	8	565	-45.658%
2026-04-17	18.3700	18.3700	18.0000	18.0000	-7.216%	2	570	-46.111%
2026-04-16	19.4000	19.4000	19.4000	19.4000	-3.960%	1	569	-50.000%
2026-04-15	21.7400	21.7400	20.2000	20.2000	-16.529%	3	568	-51.980%
2026-04-14	24.2000	24.2000	24.2000	24.2000	-7.280%	1	566	-59.917%
2026-04-13	26.1000	26.1000	26.1000	26.1000	+1.556%	26	565	-62.835%
2026-04-08	25.7000	25.7000	25.7000	25.7000	-5.515%	2	539	-62.257%
2026-04-06	27.2000	27.2000	27.2000	27.2000	0.000%	1	539	-64.338%
2026-04-01	27.2000	27.2000	27.2000	27.2000	-1.982%	2	538	-64.338%
2026-03-31	28.0000	28.0000	27.7000	27.7500	-8.264%	4	536	-65.045%
2026-03-30	30.2500	30.2500	30.2500	30.2500	-4.544%	3	536	-67.934%
2026-03-27	32.2700	32.2700	31.0500	31.6900	+16.851%	6	533	-69.391%
2026-03-25	27.1200	27.1200	27.1200	27.1200	+0.074%	5	532	-64.233%
2026-03-24	27.2500	27.2500	27.1000	27.1000	+15.812%	5	527	-64.207%
2026-03-16	23.4000	23.4000	23.4000	23.4000	-1.057%	1	526	-58.547%
2026-03-13	23.6500	23.6500	23.6500	23.6500	+8.238%	1	527	-58.985%
2026-03-10	21.8500	21.8500	21.8500	21.8500	+0.137%	1	526	-55.606%
2026-03-09	21.8200	21.8200	21.8200	21.8200	-1.401%	1	527	-55.545%
2026-03-04	21.9500	22.1300	21.9500	22.1300	-7.289%	3	528	-56.168%
2026-03-03	23.8700	23.8700	23.8700	23.8700	-0.334%	1	529	-59.363%
2026-03-02	24.5500	24.5500	23.9500	23.9500	-4.847%	5	528	-59.499%
2026-02-23	25.1700	25.1700	25.1700	25.1700	+6.653%	4	523	-61.462%
2026-02-20	23.4600	23.6000	23.4600	23.6000	+5.076%	3	519	-58.898%
2026-02-19	22.8200	22.8200	22.4600	22.4600	-1.361%	4	522	-56.812%
2026-02-18	22.7700	22.7700	22.7700	22.7700	-2.692%	2	522	-57.400%
2026-02-17	23.7000	23.7000	23.3600	23.4000	+4.464%	9	520	-58.547%
2026-02-13	23.1700	23.2000	22.4000	22.4000	-0.885%	3	517	-56.696%
2026-02-12	21.9000	22.6000	21.9000	22.6000	+15.306%	2	517	-57.080%
2026-02-10	19.6000	19.6000	19.6000	19.6000	-9.885%	11	516	-50.510%
2026-02-06	22.9000	22.9000	21.7500	21.7500	0.000%	3	516	-55.402%
2026-02-05	21.7500	21.7500	21.7500	21.7500	+21.305%	1	514	-55.402%
2026-02-04	17.9300	17.9300	17.9300	17.9300	+10.679%	1	515	-45.901%
2026-01-30	16.1900	16.2000	16.1900	16.2000	-9.749%	15	515	-40.123%
2026-01-29	18.1200	18.1200	17.7900	17.9500	+66.204%	5	504	-45.961%
2026-01-27	10.8000	10.8000	10.8000	10.8000	-20.295%	1	499	-10.185%
2026-01-20	13.5500	13.5500	13.5500	13.5500	+0.370%	2	498	-28.413%
2026-01-15	13.4800	13.5000	13.4800	13.5000	+2.662%	2	496	-28.148%
2026-01-14	12.9000	13.1500	12.9000	13.1500	+14.348%	5	494	-26.236%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+5.601%	1	492	-15.652%
2026-01-07	11.0000	11.0000	10.6000	10.8900	-7.712%	6	493	-10.927%
2026-01-05	12.3500	12.3500	11.8000	11.8000	-5.221%	5	484	-17.797%
2026-01-02	12.4500	12.4500	12.4500	12.4500	+10.177%	1	484	-22.088%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-3.419%	1	483	-14.159%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+0.949%	1	482	-17.094%
2025-12-19	11.5900	11.5900	11.5900	11.5900	-7.649%	1	481	-16.307%
2025-12-17	12.5000	12.7000	12.5000	12.5500	-2.713%	5	481	-22.709%
2025-12-15	13.3000	13.3000	12.9000	12.9000	-0.922%	7	477	-24.806%
2025-12-10	13.0200	13.0200	13.0200	13.0200	+12.241%	3	472	-25.499%
2025-12-08	11.5500	11.6000	11.3000	11.6000	-5.614%	5	469	-16.379%
2025-12-05	12.4200	12.4200	12.2900	12.2900	-3.984%	2	467	-21.074%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+4.490%	1	466	-24.219%
2025-11-26	12.1000	12.2500	11.9500	12.2500	-4.297%	5	466	-20.816%
2025-11-24	13.0500	13.0500	12.8000	12.8000	-5.674%	101	466	-24.219%
2025-11-21	13.5700	13.5700	13.5700	13.5700	+29.981%	1	398	-28.519%
2025-11-12	10.4400	10.4400	10.4400	10.4400	-5.691%	1	397	-7.088%
2025-11-06	11.0700	11.0700	11.0700	11.0700	+12.386%	3	396	-12.376%
2025-11-04	9.9100	9.9100	9.8500	9.8500	-1.005%	3	398	-1.523%
2025-10-31	9.9500	9.9500	9.9500	9.9500	+9.461%	1	396	-2.513%
2025-10-30	8.6000	9.0900	8.6000	9.0900	-5.998%	6	395	+6.711%
2025-10-17	9.6700	9.6700	9.6700	9.6700	+9.637%	1	391	+0.310%
2025-10-09	8.8200	8.8200	8.8200	8.8200	+0.800%	1	391	+9.977%
2025-10-07	8.5000	8.7500	8.5000	8.7500	+5.422%	37	392	+10.857%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-4.598%	1	392	+16.867%
2025-10-03	8.7000	8.7000	8.7000	8.7000	+2.959%	50	392	+11.494%
2025-10-02	8.4500	8.4500	8.4500	8.4500	+1.198%	1	436	+14.793%
2025-09-30	8.4500	8.4500	8.3000	8.3500	-5.650%	3	435	+16.168%
2025-09-26	8.8500	8.8500	8.8500	8.8500	+0.227%	1	435	+9.605%
2025-09-17	9.1500	9.1500	8.8300	8.8300	-3.497%	91	435	+9.853%
2025-09-16	8.9000	9.2100	8.8000	9.1500	+1.105%	154	348	+6.011%
2025-09-15	8.9100	9.0500	8.9100	9.0500	-12.136%	2	227	+7.182%
2025-09-05	10.1100	10.3000	10.1100	10.3000	+11.957%	2	226	-5.825%
2025-09-04	9.2000	9.2000	9.2000	9.2000	-4.167%	2	225	+5.435%
2025-09-02	9.7500	9.7500	9.6000	9.6000	-1.031%	3	223	+1.042%
2025-08-21	9.7000	9.7000	9.7000	9.7000	+6.593%	1	222	0.000%
2025-08-18	9.1000	9.1000	9.1000	9.1000	+13.466%	1	222	+6.593%
2025-08-12	8.1000	8.1500	8.0200	8.0200	-1.474%	35	222	+20.948%
2025-08-04	8.1400	8.1400	8.1400	8.1400	+1.750%	2	250	+19.165%
2025-07-31	7.8500	8.0000	7.8500	8.0000	-11.111%	2	250	+21.250%
2025-07-25	9.2000	9.2000	9.0000	9.0000	-3.846%	3	251	+7.778%
2025-07-21	9.3600	9.3600	9.3600	9.3600	+1.189%	1	251	+3.632%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-5.128%	6	251	+4.865%
2025-07-15	9.7500	9.7500	9.7500	9.7500	-7.583%	1	257	-0.513%
2025-07-09	10.0000	10.5500	10.0000	10.5500	-2.134%	31	256	-8.057%
2025-07-03	11.0000	11.0000	10.7800	10.7800	-5.272%	11	289	-10.019%
2025-07-02	11.3700	11.3800	11.3700	11.3800	-0.350%	120	289	-14.763%
2025-07-01	11.3100	11.4900	11.3100	11.4200	+2.883%	159	428	-15.061%
2025-06-30	11.0500	11.1000	11.0500	11.1000	-3.478%	2	271	-12.613%
2025-06-27	11.5000	11.5000	11.5000	11.5000	-0.862%	2	270	-15.652%
2025-06-26	11.8100	12.1400	11.5500	11.6000	-3.734%	30	269	-16.379%
2025-06-25	11.9500	12.1400	11.9000	12.0500	-9.670%	9	243	-19.502%
2025-06-18	13.3400	13.3400	13.3400	13.3400	-0.448%	43	203	-27.286%
2025-06-11	13.4000	13.4000	13.4000	13.4000	-0.667%	2	203	-27.612%
2025-06-06	13.7100	13.7100	13.4900	13.4900	-3.643%	16	205	-28.095%
2025-06-03	14.7500	14.8700	14.0000	14.0000	-7.955%	28	205	-30.714%
2025-06-02	15.0000	15.4000	15.0000	15.2100	-1.871%	25	179	-36.226%
2025-05-27	15.5000	15.5000	15.5000	15.5000	+1.974%	1	157	-37.419%
2025-05-21	15.2000	15.2000	15.2000	15.2000	-0.328%	40	157	-36.184%
2025-05-19	15.5000	15.5000	15.2500	15.2500	-14.085%	39	118	-36.393%
2025-05-09	17.7500	17.7500	17.7500	17.7500	-1.444%	2	126	-45.352%
2025-05-05	18.0000	19.2500	18.0000	18.0100	-0.332%	3	125	-46.141%
2025-05-02	18.0700	18.0700	18.0700	18.0700	-5.144%	2	123	-46.320%
2025-05-01	19.4500	19.4500	18.9000	19.0500	-25.294%	15	122	-49.081%
2025-04-30	25.5000	25.5000	25.5000	25.5000	+6.427%	1	111	-61.961%
2025-04-29	23.9600	23.9600	23.9600	23.9600	-4.466%	2	111	-59.516%
2025-04-28	25.0800	25.0800	25.0800	25.0800	+1.129%	10	111	-61.324%
2025-04-25	24.8000	24.8000	24.8000	24.8000	-0.601%	8	111	-60.887%
2025-04-15	24.6600	24.9500	24.6600	24.9500	-5.956%	40	111	-61.122%
2025-04-11	26.5300	26.5300	26.5300	26.5300	+0.113%	2	111	-63.438%
2025-04-09	34.2300	34.2300	26.5000	26.5000	-18.960%	13	110	-63.396%
2025-04-08	32.5800	32.7000	32.5800	32.7000	+1.742%	16	99	-70.336%
2025-04-04	31.6200	32.1400	31.6200	32.1400	+12.772%	6	98	-69.820%
2025-04-03	28.5000	28.5000	28.5000	28.5000	+8.862%	2	99	-65.965%
2025-04-01	26.1800	26.1800	26.1800	26.1800	-2.131%	1	101	-62.949%
2025-03-31	28.0000	28.6500	26.7500	26.7500	+11.227%	57	101	-63.738%
2025-03-28	24.0500	24.0500	24.0500	24.0500	+6.134%	2	141	-59.667%
2025-03-26	22.6600	22.6600	22.6600	22.6600	+3.945%	1	140	-57.193%
2025-03-25	21.8000	21.8000	21.8000	21.8000	-15.602%	15	140	-55.505%
2025-03-12	26.0500	26.0500	25.8300	25.8300	-4.333%	2	125	-62.447%
2025-03-11	27.0000	27.0000	27.0000	27.0000	+0.596%	1	125	-64.074%
2025-03-10	25.6000	27.2700	25.6000	26.8400	+14.456%	37	124	-63.860%
2025-03-06	23.4500	23.4500	23.4500	23.4500	+0.644%	6	95	-58.635%
2025-03-05	23.0000	23.3000	23.0000	23.3000	-9.233%	50	95	-58.369%
2025-03-04	25.6700	25.6700	25.6700	25.6700	+12.292%	6	51	-62.213%
2025-03-03	22.8600	22.8600	22.8600	22.8600	+3.909%	1	51	-57.568%
2025-02-26	22.0000	22.0000	22.0000	22.0000	+4.019%	2	51	-55.909%
2025-02-25	21.1500	21.1500	21.1500	21.1500	+0.714%	1	51	-54.137%
2025-02-24	21.0000	21.0000	21.0000	21.0000	+9.948%	1	51	-53.810%
2025-02-13	19.2000	19.2000	19.1000	19.1000	+1.867%	2	51	-49.215%
2025-02-12	18.6000	18.7500	18.6000	18.7500	+2.740%	4	51	-48.267%
2025-02-10	18.2500	18.2500	18.2500	18.2500	+4.286%	30	53	-46.849%
2025-01-31	17.5000	17.5000	17.5000	17.5000	-2.778%	2	23	-44.571%
2025-01-30	18.0000	18.0000	18.0000	18.0000	+13.136%	1	22	-46.111%
2025-01-29	15.9100	15.9100	15.9100	15.9100	-0.562%	1	22	-39.032%
2025-01-28	15.9500	16.1500	15.9500	16.0000	-5.605%	6	21	-39.375%
2025-01-27	17.4500	17.7500	16.9500	16.9500	+10.784%	16	18	-42.773%
2025-01-23	15.4000	15.4000	15.2500	15.3000	-1.860%	16	11	-36.601%
2025-01-22	15.5000	15.5900	15.5000	15.5900	0.000%	3	3	-37.781%