Dark

MSFT20271217P330
MSFT Dec 17 2027 330.00 Put (MSFT271217P00330000)
option OPRA

EOD

Aug 3, 2026

12.65-15.101%(-2.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.6000	12.8000	12.3000	12.6500	-15.101%	14	1,905	0.000%
2026-07-31	16.5000	16.5000	14.9000	14.9000	-6.875%	16	1,910	-15.101%
2026-07-30	16.9500	16.9500	16.0000	16.0000	-41.818%	6	1,920	-20.938%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-2.309%	1	1,919	-54.000%
2026-07-28	28.1500	28.1500	28.1500	28.1500	-1.951%	2	1,920	-55.062%
2026-07-27	29.9000	29.9000	28.7100	28.7100	-10.000%	17	1,920	-55.939%
2026-07-24	32.0500	32.1300	31.9000	31.9000	-2.951%	4	1,925	-60.345%
2026-07-23	32.3300	32.8700	32.3300	32.8700	+4.515%	2	1,925	-61.515%
2026-07-22	31.4500	31.4500	31.4500	31.4500	+2.577%	1	1,925	-59.777%
2026-07-17	30.3500	31.0300	30.3500	30.6600	+11.289%	5	1,924	-58.741%
2026-07-16	29.1500	29.1500	27.5500	27.5500	-8.775%	14	1,929	-54.083%
2026-07-15	30.1900	30.2000	30.1900	30.2000	-6.934%	2	1,919	-58.113%
2026-07-14	32.4500	32.4500	32.4500	32.4500	+4.475%	1	1,917	-61.017%
2026-07-13	31.7500	31.7500	31.0600	31.0600	-6.586%	11	1,916	-59.272%
2026-07-10	33.2500	33.2500	33.2500	33.2500	-0.330%	1	1,926	-61.955%
2026-07-09	33.3600	33.3600	33.3600	33.3600	+7.613%	10	1,925	-62.080%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-5.918%	1	1,915	-59.194%
2026-07-06	33.9300	33.9300	32.9500	32.9500	+3.389%	4	1,914	-61.608%
2026-07-02	31.8700	31.8700	31.8700	31.8700	-11.398%	2	1,908	-60.307%
2026-06-30	35.9700	35.9700	35.9700	35.9700	-2.388%	1	1,908	-64.832%
2026-06-29	36.8500	36.8500	36.8500	36.8500	+2.675%	1	1,907	-65.672%
2026-06-26	36.8200	36.8700	35.8900	35.8900	-11.666%	3	1,906	-64.753%
2026-06-25	38.3700	41.7000	38.3300	40.6300	+18.628%	17	1,908	-68.865%
2026-06-23	34.6300	34.6300	34.2500	34.2500	-3.249%	30	1,899	-63.066%
2026-06-22	36.0000	36.0000	35.4000	35.4000	+4.118%	21	1,899	-64.266%
2026-06-18	33.6000	34.0000	33.6000	34.0000	+3.062%	3	1,884	-62.794%
2026-06-17	29.9500	32.9900	29.9500	32.9900	+12.594%	3	1,884	-61.655%
2026-06-16	29.3000	29.3000	29.3000	29.3000	+2.807%	6	1,884	-56.826%
2026-06-15	28.5000	28.5000	28.5000	28.5000	-9.524%	1	1,884	-55.614%
2026-06-12	31.5000	31.5000	31.5000	31.5000	+2.606%	3	1,883	-59.841%
2026-06-11	29.7000	30.7000	29.7000	30.7000	+14.510%	4	1,880	-58.795%
2026-06-10	26.8900	26.8900	26.8100	26.8100	+9.877%	9	1,881	-52.816%
2026-06-08	24.4000	24.4000	24.4000	24.4000	+11.162%	1	1,876	-48.156%
2026-06-04	21.9500	21.9500	21.9500	21.9500	-0.679%	3	1,876	-42.369%
2026-06-03	22.1000	22.1000	22.1000	22.1000	+13.918%	1	1,876	-42.760%
2026-06-02	19.4000	19.4000	19.4000	19.4000	+14.997%	1	1,875	-34.794%
2026-06-01	15.7600	16.8700	15.7600	16.8700	-9.301%	2	1,876	-25.015%
2026-05-29	19.1000	19.1000	18.0800	18.6000	-9.927%	7	1,877	-31.989%
2026-05-28	20.6500	20.6500	20.6500	20.6500	-9.231%	1	1,880	-38.741%
2026-05-27	22.7500	22.7500	22.7500	22.7500	+0.220%	245	1,881	-44.396%
2026-05-26	22.7000	22.7000	22.7000	22.7000	+4.128%	2	1,636	-44.273%
2026-05-21	21.7000	21.8000	21.7000	21.8000	+0.184%	4	1,636	-41.972%
2026-05-15	21.7600	21.7600	21.7600	21.7600	-7.404%	3	1,638	-41.866%
2026-05-14	24.1700	24.1700	23.5000	23.5000	-3.213%	2	1,640	-46.170%
2026-05-13	24.2800	24.2800	24.2800	24.2800	+4.340%	1	1,638	-47.900%
2026-05-12	23.2700	23.2700	23.2700	23.2700	+2.965%	1	1,638	-45.638%
2026-05-11	22.2300	22.7900	22.2300	22.6000	+11.605%	3	1,638	-44.027%
2026-05-07	20.2500	20.2500	20.2500	20.2500	-10.871%	10	1,640	-37.531%
2026-05-05	22.7200	22.7200	22.7200	22.7200	+3.414%	1	1,650	-44.322%
2026-05-04	21.7500	21.9700	21.7500	21.9700	-1.436%	3	1,650	-42.421%
2026-05-01	22.6500	22.6500	22.2900	22.2900	-11.231%	2	1,645	-43.248%
2026-04-30	24.8100	25.5500	24.8000	25.1100	+12.098%	14	1,645	-49.622%
2026-04-29	22.4000	22.4000	22.4000	22.4000	+2.377%	1	1,639	-43.527%
2026-04-28	22.6000	22.6000	21.8800	21.8800	-8.833%	2	1,640	-42.185%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+14.123%	1	1,639	-47.292%
2026-04-22	21.9500	21.9500	21.0300	21.0300	-6.325%	12	1,640	-39.848%
2026-04-21	22.8500	22.9100	22.3600	22.4500	-3.896%	20	1,653	-43.653%
2026-04-17	23.5800	23.5800	22.3900	23.3600	-3.471%	24	1,653	-45.848%
2026-04-16	24.6300	24.8000	24.2000	24.2000	-7.102%	8	1,642	-47.727%
2026-04-15	26.2000	26.2000	25.6700	26.0500	-13.311%	14	1,643	-51.440%
2026-04-14	30.4000	30.4000	29.7100	30.0500	-14.265%	8	1,640	-57.903%
2026-04-09	35.0500	35.0500	35.0500	35.0500	+4.471%	1	1,640	-63.909%
2026-04-08	31.9100	33.5500	31.9100	33.5500	-3.286%	25	1,639	-62.295%
2026-04-07	34.3000	34.6900	34.3000	34.6900	-1.589%	10	1,618	-63.534%
2026-04-02	35.2500	35.2500	35.2500	35.2500	+1.322%	1	1,616	-64.113%
2026-04-01	34.7900	34.7900	34.7900	34.7900	+0.115%	1	1,616	-63.639%
2026-03-31	34.9500	34.9500	34.7000	34.7500	-9.811%	4	1,616	-63.597%
2026-03-30	38.2000	38.5300	38.2000	38.5300	-2.702%	3	1,616	-67.168%
2026-03-27	39.3300	40.0300	39.1200	39.6000	+8.971%	11	1,613	-68.056%
2026-03-26	35.7100	36.3400	35.7100	36.3400	+3.977%	2	1,608	-65.190%
2026-03-25	33.6500	34.9500	33.6500	34.9500	+2.794%	103	1,606	-63.805%
2026-03-24	33.7500	34.0500	33.6000	34.0000	+9.325%	113	1,504	-62.794%
2026-03-23	30.6600	31.1000	30.6600	31.1000	-4.367%	701	1,394	-59.325%
2026-03-20	33.3200	33.3300	32.5200	32.5200	+7.398%	3	720	-61.101%
2026-03-19	30.1800	30.2800	30.1800	30.2800	+8.143%	3	720	-58.223%
2026-03-17	28.0000	28.0000	28.0000	28.0000	-1.408%	2	718	-54.821%
2026-03-16	28.6000	28.6000	28.2800	28.4000	-3.827%	14	716	-55.458%
2026-03-13	29.5300	29.5300	29.5300	29.5300	+3.796%	2	703	-57.162%
2026-03-11	27.4200	28.5500	27.4200	28.4500	0.000%	7	701	-55.536%
2026-03-10	27.9200	28.5000	27.9200	28.4500	-0.350%	56	707	-55.536%
2026-03-09	29.1500	29.1500	28.4500	28.5500	+2.147%	12	652	-55.692%
2026-03-06	27.9500	27.9500	27.9500	27.9500	-6.082%	33	653	-54.741%
2026-03-02	29.7700	29.7700	29.7600	29.7600	-5.374%	6	666	-57.493%
2026-02-27	31.4500	31.4500	31.4500	31.4500	+6.178%	1	664	-59.777%
2026-02-25	29.6200	29.6200	29.6200	29.6200	-10.971%	1	663	-57.292%
2026-02-23	33.2700	33.2700	33.2700	33.2700	+15.521%	4	663	-61.978%
2026-02-18	28.8000	28.8000	28.8000	28.8000	+0.174%	1	667	-56.076%
2026-02-17	28.7600	28.7600	28.7500	28.7500	+3.529%	3	666	-56.000%
2026-02-13	27.8400	27.8400	27.7700	27.7700	+2.096%	40	668	-54.447%
2026-02-11	26.0600	27.2000	26.0600	27.2000	+10.121%	102	665	-53.493%
2026-02-09	25.5300	25.5300	24.7000	24.7000	-11.374%	8	568	-48.785%
2026-02-06	27.8500	28.2100	27.8500	27.8700	-1.901%	205	573	-54.611%
2026-02-05	27.0500	28.5200	27.0500	28.4100	+15.723%	4	377	-55.473%
2026-02-03	23.0800	24.5500	23.0800	24.5500	+13.395%	17	375	-48.473%
2026-02-02	21.5500	21.6500	21.5500	21.6500	+2.364%	4	358	-41.570%
2026-01-30	20.3300	21.1500	20.3300	21.1500	-8.639%	16	357	-40.189%
2026-01-29	22.5500	23.1500	22.5200	23.1500	+45.597%	40	356	-45.356%
2026-01-13	15.9000	15.9000	15.9000	15.9000	+11.579%	1	360	-20.440%
2026-01-12	14.2500	14.2500	14.2500	14.2500	+5.556%	1	360	-11.228%
2026-01-07	13.8300	13.8800	13.5000	13.5000	-15.041%	101	360	-6.296%
2026-01-02	15.9000	15.9000	15.8900	15.8900	+14.317%	2	429	-20.390%
2025-12-31	13.9000	13.9000	13.9000	13.9000	+0.652%	150	321	-8.993%
2025-12-29	13.8100	13.8100	13.8100	13.8100	-6.373%	3	321	-8.400%
2025-12-19	14.7500	14.7500	14.7500	14.7500	-1.404%	1	318	-14.237%
2025-11-26	14.9600	14.9600	14.9600	14.9600	-13.326%	1	319	-15.441%
2025-11-20	17.1700	17.2600	17.1700	17.2600	+9.241%	12	319	-26.709%
2025-11-18	15.8000	15.8000	15.8000	15.8000	+15.751%	2	326	-19.937%
2025-11-17	13.4500	13.6500	13.4000	13.6500	+1.487%	5	328	-7.326%
2025-11-12	12.8500	13.9500	12.8500	13.4500	-5.614%	5	324	-5.948%
2025-11-06	14.2500	14.2500	14.2500	14.2500	+10.465%	3	320	-11.228%
2025-11-05	12.9000	12.9000	12.9000	12.9000	+20.900%	10	320	-1.938%
2025-10-29	10.6700	10.6700	10.6700	10.6700	-7.298%	1	320	+18.557%
2025-10-15	11.5100	11.5100	11.5100	11.5100	-11.462%	4	319	+9.904%
2025-10-14	13.0000	13.0000	13.0000	13.0000	+8.333%	1	315	-2.692%
2025-10-13	11.8700	12.0000	11.8700	12.0000	-2.041%	4	315	+5.417%
2025-10-10	12.2500	12.2500	12.2500	12.2500	+13.636%	1	313	+3.265%
2025-10-03	10.6500	10.7800	10.6500	10.7800	+1.221%	16	313	+17.347%
2025-10-02	10.6500	10.6500	10.6500	10.6500	-0.467%	1	328	+18.779%
2025-10-01	10.7000	10.7000	10.7000	10.7000	+1.134%	1	328	+18.224%
2025-09-26	10.5800	10.5800	10.5800	10.5800	-5.112%	10	328	+19.565%
2025-09-24	11.2500	11.2500	11.1500	11.1500	+0.450%	17	330	+13.453%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+2.968%	9	313	+13.964%
2025-09-22	10.7500	10.7800	10.7500	10.7800	-2.883%	5	304	+17.347%
2025-09-19	11.1000	11.1000	11.1000	11.1000	-0.448%	1	303	+13.964%
2025-09-15	11.1500	11.1500	11.1500	11.1500	-3.043%	1	303	+13.453%
2025-09-12	11.5000	11.5000	11.5000	11.5000	-10.714%	1	303	+10.000%
2025-09-05	12.6700	12.8800	12.6700	12.8800	+11.515%	2	304	-1.786%
2025-09-04	11.5500	11.5500	11.4500	11.5500	-6.780%	13	304	+9.524%
2025-09-02	12.1300	12.3900	12.1300	12.3900	+2.822%	2	294	+2.098%
2025-08-26	11.9500	12.0500	11.9500	12.0500	+7.589%	2	294	+4.979%
2025-08-18	11.2000	11.2000	11.2000	11.2000	+4.673%	1	293	+12.946%
2025-08-05	10.7000	10.7000	10.7000	10.7000	+5.941%	1	293	+18.224%
2025-08-04	10.2200	10.2200	10.1000	10.1000	-11.790%	2	293	+25.248%
2025-08-01	11.0000	11.4500	11.0000	11.4500	+15.075%	2	294	+10.480%
2025-07-31	8.9600	9.9500	8.8000	9.9500	-12.719%	3	294	+27.136%
2025-07-28	11.2400	11.4000	11.2400	11.4000	+3.167%	6	297	+10.965%
2025-07-25	11.4500	11.4500	11.0500	11.0500	-5.556%	8	296	+14.480%
2025-07-18	11.7000	11.7000	11.7000	11.7000	-8.235%	1	300	+8.120%
2025-07-10	12.5500	12.7500	12.5500	12.7500	-3.409%	3	299	-0.784%
2025-07-09	13.2000	13.2000	13.2000	13.2000	-1.493%	10	298	-4.167%
2025-07-08	13.4000	13.4000	13.4000	13.4000	+0.375%	2	288	-5.597%
2025-07-03	13.3500	13.3500	13.3500	13.3500	-5.319%	5	292	-5.243%
2025-07-02	14.3000	14.3000	14.1000	14.1000	+0.356%	3	292	-10.284%
2025-07-01	14.0500	14.0500	14.0500	14.0500	+1.079%	2	299	-9.964%
2025-06-27	14.2000	14.2000	13.8500	13.9000	-4.138%	4	297	-8.993%
2025-06-26	14.5000	14.5000	14.5000	14.5000	-2.357%	10	299	-12.759%
2025-06-25	14.5500	14.8500	14.5500	14.8500	-2.941%	7	309	-14.815%
2025-06-24	15.3000	15.3000	15.3000	15.3000	-5.380%	2	308	-17.320%
2025-06-20	16.1700	16.1700	16.1700	16.1700	-3.463%	2	306	-21.769%
2025-06-18	16.7500	16.7500	16.7500	16.7500	+1.208%	1	306	-24.478%
2025-06-11	16.5500	16.5500	16.5500	16.5500	-2.989%	2	306	-23.565%
2025-06-10	17.1000	17.1000	17.0600	17.0600	+1.548%	4	304	-25.850%
2025-06-09	16.8000	16.8000	16.8000	16.8000	-0.592%	1	300	-24.702%
2025-06-06	17.0600	17.0600	16.9000	16.9000	-1.744%	22	301	-25.148%
2025-06-05	17.2000	17.2000	17.2000	17.2000	-3.641%	2	301	-26.453%
2025-06-04	17.8500	17.8500	17.8500	17.8500	-4.032%	1	301	-29.132%
2025-05-28	18.6000	18.6000	18.6000	18.6000	-5.918%	50	301	-31.989%
2025-05-21	19.7700	19.7700	19.7700	19.7700	+6.347%	100	304	-36.014%
2025-05-15	20.0000	20.0000	18.5900	18.5900	+0.108%	12	204	-31.953%
2025-05-14	18.5700	18.5700	18.5700	18.5700	-9.415%	10	206	-31.879%
2025-05-12	20.9500	20.9500	20.5000	20.5000	-11.828%	2	206	-38.293%
2025-05-08	23.2500	23.2500	23.2500	23.2500	+2.967%	1	207	-45.591%
2025-05-05	22.5800	22.5800	22.5800	22.5800	+1.712%	2	208	-43.977%
2025-05-02	22.6300	22.6300	22.2000	22.2000	-3.896%	8	206	-43.018%
2025-05-01	21.2500	23.6100	21.2500	23.1000	-23.000%	39	205	-45.238%
2025-04-29	30.0000	30.0000	30.0000	30.0000	-3.475%	1	224	-57.833%
2025-04-25	32.5500	32.5500	31.0800	31.0800	+0.258%	6	224	-59.299%
2025-04-24	31.0000	31.0000	31.0000	31.0000	-5.199%	1	226	-59.194%
2025-04-23	32.7000	32.7000	32.7000	32.7000	-11.430%	1	225	-61.315%
2025-04-22	38.0700	38.0700	36.9200	36.9200	-7.538%	3	224	-65.737%
2025-04-21	38.0000	39.9300	38.0000	39.9300	+9.098%	3	221	-68.320%
2025-04-17	36.6000	36.6000	36.6000	36.6000	+19.608%	1	223	-65.437%
2025-04-15	30.6500	30.6500	30.6000	30.6000	+0.460%	50	223	-58.660%
2025-04-14	30.4000	30.4600	30.1000	30.4600	-5.168%	3	203	-58.470%
2025-04-09	43.9500	43.9500	31.7000	32.1200	-12.717%	24	200	-60.616%
2025-04-08	36.3800	36.8000	34.0800	36.8000	-8.000%	30	179	-65.625%
2025-04-07	45.0000	45.0000	40.0000	40.0000	+4.004%	63	177	-68.375%
2025-04-04	38.9800	38.9800	37.9200	38.4600	+11.705%	14	188	-67.109%
2025-04-03	33.0500	34.4300	33.0500	34.4300	+10.530%	13	193	-63.259%
2025-04-02	31.1500	31.1500	31.1500	31.1500	-6.597%	2	181	-59.390%
2025-03-31	33.0000	35.1400	33.0000	33.3500	+4.874%	15	181	-62.069%
2025-03-28	31.1000	32.4000	31.1000	31.8000	+2.581%	14	172	-60.220%
2025-03-13	31.0000	31.0000	31.0000	31.0000	-6.061%	4	163	-59.194%
2025-03-11	33.0000	33.0000	33.0000	33.0000	-0.752%	8	163	-61.667%
2025-03-10	32.7600	33.2500	32.0000	33.2500	+19.734%	3	155	-61.955%
2025-03-06	27.7700	27.7700	27.7700	27.7700	-13.246%	1	151	-54.447%
2025-03-04	30.2300	32.0100	30.2300	32.0100	+11.533%	11	151	-60.481%
2025-02-28	28.7000	28.7000	28.7000	28.7000	+10.300%	100	140	-55.923%
2025-02-26	26.0200	26.0200	26.0200	26.0200	+3.254%	1	90	-51.384%
2025-02-24	25.2000	25.2000	25.2000	25.2000	+8.621%	2	90	-49.802%
2025-02-21	23.8000	23.8000	23.2000	23.2000	+5.215%	44	88	-45.474%
2025-02-20	22.0500	22.0500	22.0500	22.0500	-7.158%	20	108	-42.630%
2025-02-19	23.7500	23.7500	23.7500	23.7500	-1.042%	1	88	-46.737%
2025-02-18	24.1000	24.1000	24.0000	24.0000	-1.518%	2	87	-47.292%
2025-02-14	24.3700	24.3700	24.3700	24.3700	+1.542%	2	86	-48.092%
2025-02-13	24.1000	24.1000	24.0000	24.0000	+2.128%	2	86	-47.292%
2025-02-12	23.6000	23.6000	23.3500	23.5000	-4.082%	28	86	-46.170%
2025-02-07	24.5000	24.5000	24.5000	24.5000	+2.725%	20	86	-48.367%
2025-02-05	23.8500	23.8500	23.8500	23.8500	-0.625%	1	76	-46.960%
2025-02-04	24.0000	24.0000	23.8000	24.0000	+5.217%	25	75	-47.292%
2025-01-31	22.0000	22.8100	22.0000	22.8100	-1.469%	10	75	-44.542%
2025-01-30	23.6200	23.6200	21.4500	23.1500	+17.215%	15	70	-45.356%
2025-01-28	20.0000	20.0000	19.7500	19.7500	-2.948%	3	56	-35.949%
2025-01-27	20.0000	20.3500	20.0000	20.3500	+7.218%	50	55	-37.838%
2025-01-24	18.9800	18.9800	18.9800	18.9800	-11.926%	6	5	-33.351%
2025-01-21	21.8500	21.8500	21.5500	21.5500	-3.233%	2	3	-41.299%
2025-01-16	22.0000	22.2700	22.0000	22.2700	+0.045%	2	3	-43.197%
2025-01-15	22.2600	22.2600	22.2600	22.2600	-6.313%	1	1	-43.172%
2025-01-13	23.7600	23.7600	23.7600	23.7600	0.000%	1	1	-46.759%