Dark

MSFT20271217P410
MSFT Dec 17 2027 410.00 Put (MSFT271217P00410000)
option OPRA

EOD

Aug 3, 2026

31.93-15.641%(-5.92)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	32.0200	32.1000	31.1600	31.9300	-15.641%	49	443	0.000%
2026-07-31	38.9500	39.3600	37.8500	37.8500	-5.138%	14	474	-15.641%
2026-07-30	39.9300	42.0000	39.6000	39.9000	-38.625%	80	474	-19.975%
2026-07-28	63.1900	65.0100	63.1900	65.0100	-1.872%	2	418	-50.884%
2026-07-27	66.2000	66.3500	66.1500	66.2500	-6.690%	4	418	-51.804%
2026-07-23	69.9500	71.0000	69.9500	71.0000	+9.248%	3	417	-55.028%
2026-07-21	64.9900	64.9900	64.9900	64.9900	-3.058%	1	418	-50.869%
2026-07-17	69.0100	69.0100	66.8200	67.0400	+7.316%	5	418	-52.372%
2026-07-16	62.4700	62.4700	62.4700	62.4700	-9.161%	1	421	-48.887%
2026-07-15	68.7700	68.7700	68.7700	68.7700	-8.184%	1	421	-53.570%
2026-07-09	74.9000	74.9000	74.9000	74.9000	+4.303%	1	421	-57.370%
2026-07-06	71.6500	71.8100	71.6500	71.8100	+3.042%	2	420	-55.535%
2026-07-02	69.6900	69.6900	69.6900	69.6900	-1.776%	2	420	-54.183%
2026-07-01	71.3000	71.3000	70.9500	70.9500	-14.104%	39	420	-54.996%
2026-06-25	83.7000	83.7000	82.6000	82.6000	+7.134%	33	381	-61.344%
2026-06-22	73.3100	77.2500	73.3100	77.1000	+3.992%	21	366	-58.586%
2026-06-18	74.1400	74.1400	74.1400	74.1400	+5.914%	3	388	-56.933%
2026-06-17	70.0000	70.0000	70.0000	70.0000	+6.626%	1	388	-54.386%
2026-06-16	65.6500	65.6500	65.6500	65.6500	+1.390%	1	388	-51.363%
2026-06-15	64.7500	64.7500	64.7500	64.7500	-3.932%	1	388	-50.687%
2026-06-11	66.7100	68.0000	66.7100	67.4000	+9.221%	29	389	-52.626%
2026-06-09	57.7400	61.7100	57.7400	61.7100	+9.902%	6	392	-48.258%
2026-06-08	55.0400	57.4600	55.0400	56.1500	+11.964%	3	393	-43.134%
2026-06-04	50.1500	50.1500	50.1500	50.1500	-0.298%	1	393	-36.331%
2026-06-03	50.0000	50.3000	50.0000	50.3000	+5.517%	2	393	-36.521%
2026-06-02	47.6700	47.6700	47.6700	47.6700	+16.155%	1	393	-33.019%
2026-06-01	40.8400	41.0400	40.8400	41.0400	-5.263%	2	394	-22.198%
2026-05-29	44.2500	44.2500	43.3200	43.3200	-12.714%	13	395	-26.293%
2026-05-28	50.0000	50.1500	49.6300	49.6300	-6.903%	3	398	-35.664%
2026-05-26	53.4300	53.4300	53.3100	53.3100	+3.314%	2	398	-40.105%
2026-05-21	51.9000	52.5500	51.6000	51.6000	+1.196%	16	399	-38.120%
2026-05-20	50.9900	50.9900	50.9900	50.9900	-1.942%	1	399	-37.380%
2026-05-18	52.0000	52.0000	52.0000	52.0000	-1.459%	1	385	-38.596%
2026-05-15	52.7700	52.7700	52.7700	52.7700	-4.575%	1	385	-39.492%
2026-05-14	55.3000	55.3000	55.3000	55.3000	+2.712%	1	385	-42.260%
2026-05-12	53.8400	53.8400	53.8400	53.8400	+1.317%	1	384	-40.695%
2026-05-11	53.1400	53.1400	53.1400	53.1400	+9.635%	1	384	-39.913%
2026-05-07	47.9500	48.4700	47.9500	48.4700	-8.547%	5	384	-34.124%
2026-05-05	53.0000	53.0000	53.0000	53.0000	+1.591%	1	388	-39.755%
2026-05-04	52.2000	52.2400	52.1700	52.1700	+1.301%	4	389	-38.796%
2026-05-01	53.8100	53.8100	51.5000	51.5000	-10.590%	5	387	-38.000%
2026-04-30	57.6000	57.6000	57.6000	57.6000	+12.171%	2	387	-44.566%
2026-04-28	51.3500	51.3500	51.3500	51.3500	-1.250%	15	388	-37.819%
2026-04-27	52.0000	52.0000	52.0000	52.0000	-2.894%	7	388	-38.596%
2026-04-24	53.0500	53.7400	53.0500	53.5500	+1.190%	4	388	-40.373%
2026-04-23	52.9200	52.9200	52.9200	52.9200	+8.221%	40	387	-39.664%
2026-04-22	48.9000	48.9000	48.9000	48.9000	-4.249%	10	386	-34.703%
2026-04-21	51.0700	51.0700	51.0700	51.0700	-2.015%	1	389	-37.478%
2026-04-20	52.1200	52.1200	52.1200	52.1200	+1.302%	25	389	-38.738%
2026-04-17	51.4500	51.4500	51.4500	51.4500	-5.074%	1	389	-37.940%
2026-04-16	54.0000	54.2000	54.0000	54.2000	-6.713%	5	389	-41.089%
2026-04-15	61.1000	61.1000	58.1000	58.1000	-10.533%	14	387	-45.043%
2026-04-14	64.9400	64.9400	64.9400	64.9400	-6.224%	2	383	-50.832%
2026-04-13	69.2500	69.2500	69.2500	69.2500	-5.332%	5	381	-53.892%
2026-04-07	73.1500	73.1500	73.1500	73.1500	-9.221%	5	381	-56.350%
2026-03-30	80.1900	80.5800	80.1900	80.5800	-0.469%	2	381	-60.375%
2026-03-27	80.0000	80.9600	80.0000	80.9600	+6.177%	3	382	-60.561%
2026-03-26	76.5000	76.5000	76.2500	76.2500	+5.829%	2	383	-58.125%
2026-03-24	72.0500	72.0500	71.9000	72.0500	+8.021%	5	383	-55.684%
2026-03-23	66.4000	66.9500	65.1500	66.7000	-1.156%	102	385	-52.129%
2026-03-20	66.7800	67.4800	66.7800	67.4800	+4.377%	2	432	-52.682%
2026-03-19	64.6500	64.6500	64.6500	64.6500	+3.126%	1	433	-50.611%
2026-03-18	62.6900	62.6900	62.6900	62.6900	+0.561%	1	433	-49.067%
2026-03-16	62.3700	62.3700	62.3400	62.3400	+2.499%	2	433	-48.781%
2026-03-11	60.8200	60.8200	60.8200	60.8200	-0.458%	2	433	-47.501%
2026-03-09	62.0000	62.0000	61.1000	61.1000	+0.427%	2	435	-47.741%
2026-03-05	61.3200	61.3200	60.8400	60.8400	-0.831%	2	435	-47.518%
2026-03-04	61.3500	61.3500	61.3500	61.3500	-1.048%	1	433	-47.954%
2026-03-03	64.0500	64.0500	62.0000	62.0000	-8.649%	6	433	-48.500%
2026-02-27	67.5500	67.8700	67.5500	67.8700	+7.936%	7	433	-52.954%
2026-02-26	63.4900	63.4900	62.5700	62.8800	+0.689%	27	432	-49.221%
2026-02-25	62.4500	62.4500	62.4500	62.4500	-8.040%	5	459	-48.871%
2026-02-24	68.2000	68.2000	67.8500	67.9100	-3.152%	12	459	-52.982%
2026-02-23	68.7500	70.1200	68.7500	70.1200	+12.516%	10	459	-54.464%
2026-02-20	62.3200	62.3200	62.3200	62.3200	+1.169%	10	455	-48.764%
2026-02-19	60.8200	61.6000	60.8200	61.6000	+0.785%	13	455	-48.166%
2026-02-18	60.5200	61.1200	60.5200	61.1200	-4.080%	11	456	-47.759%
2026-02-17	63.4700	64.4900	63.4700	63.7200	+2.460%	4	456	-49.890%
2026-02-13	62.1900	62.1900	62.1900	62.1900	+4.346%	5	451	-48.657%
2026-02-11	57.5000	59.7500	57.5000	59.6000	+8.918%	5	451	-46.426%
2026-02-09	59.8000	59.8000	54.7200	54.7200	-12.308%	8	449	-41.648%
2026-02-06	61.7700	63.0000	61.7700	62.4000	-3.644%	22	449	-48.830%
2026-02-05	59.2500	64.7600	58.9800	64.7600	+23.094%	18	451	-50.695%
2026-02-04	54.8100	54.8100	52.6100	52.6100	-3.979%	37	447	-39.308%
2026-02-03	50.6400	55.1000	50.2800	54.7900	+11.475%	87	461	-41.723%
2026-02-02	48.4500	49.1500	48.4500	49.1500	+3.474%	103	424	-35.036%
2026-01-30	47.2500	48.3300	46.2600	47.5000	-7.317%	5	336	-32.779%
2026-01-29	51.3000	52.0500	50.1900	51.2500	+45.308%	69	333	-37.698%
2026-01-26	35.2700	35.2700	35.2700	35.2700	-4.804%	5	331	-9.470%
2026-01-23	37.2500	37.2500	37.0500	37.0500	-9.854%	3	327	-13.819%
2026-01-22	42.1900	42.1900	41.0000	41.1000	-2.906%	13	330	-22.311%
2026-01-21	40.5000	44.5000	40.1500	42.3300	+6.975%	9	335	-24.569%
2026-01-20	39.7000	40.5000	38.3500	39.5700	+6.946%	5	332	-19.308%
2026-01-16	37.0000	37.0000	37.0000	37.0000	-3.520%	1	334	-13.703%
2026-01-14	37.5000	38.3500	37.3500	38.3500	+16.036%	34	334	-16.741%
2026-01-12	33.1000	33.1000	33.0500	33.0500	+2.481%	4	314	-3.389%
2026-01-07	32.2500	32.2500	32.2500	32.2500	-9.410%	2	312	-0.992%
2026-01-06	35.3000	35.6000	35.3000	35.6000	+3.488%	2	310	-10.309%
2026-01-05	35.5500	35.5500	34.4000	34.4000	-4.312%	3	309	-7.180%
2026-01-02	33.3900	36.1500	33.3900	35.9500	+14.490%	159	309	-11.182%
2025-12-30	31.4500	31.4500	31.4000	31.4000	-1.258%	3	348	+1.688%
2025-12-29	31.8000	31.8000	31.8000	31.8000	0.000%	1	348	+0.409%
2025-12-24	31.8000	31.8000	31.8000	31.8000	-5.075%	5	348	+0.409%
2025-12-19	33.5000	33.5000	33.5000	33.5000	+2.384%	1	348	-4.687%
2025-12-18	32.7200	32.7200	32.7200	32.7200	-8.985%	1	347	-2.414%
2025-12-17	35.3500	35.9500	35.3500	35.9500	-1.910%	3	347	-11.182%
2025-12-15	37.0500	37.0500	36.6500	36.6500	+11.195%	3	346	-12.879%
2025-12-09	32.9600	32.9600	32.9600	32.9600	+0.335%	3	343	-3.125%
2025-12-08	32.8500	32.8500	32.8500	32.8500	-6.410%	2	340	-2.801%
2025-12-05	34.6500	35.1000	34.6500	35.1000	+3.084%	2	338	-9.031%
2025-11-26	34.0500	34.0500	34.0500	34.0500	-6.069%	2	335	-6.226%
2025-11-24	36.6000	36.6000	36.2500	36.2500	-9.488%	3	335	-11.917%
2025-11-21	40.0500	40.0500	40.0500	40.0500	+11.809%	1	334	-20.275%
2025-11-20	35.8200	35.8200	35.8200	35.8200	+1.186%	2	335	-10.860%
2025-11-19	35.4000	35.4000	35.4000	35.4000	+0.568%	1	335	-9.802%
2025-11-18	35.2000	35.2000	35.2000	35.2000	+20.137%	1	334	-9.290%
2025-11-14	29.3000	29.3000	29.2700	29.3000	-3.997%	13	334	+8.976%
2025-11-10	30.5200	30.5200	30.5200	30.5200	-3.142%	1	329	+4.620%
2025-11-06	31.5200	31.5200	31.5100	31.5100	+8.655%	5	329	+1.333%
2025-11-05	29.0000	29.0000	29.0000	29.0000	+7.807%	4	327	+10.103%
2025-11-03	26.9000	26.9000	26.9000	26.9000	-4.678%	10	325	+18.699%
2025-10-31	28.2200	28.2200	28.2200	28.2200	+22.696%	1	325	+13.147%
2025-10-28	21.4600	23.3200	21.4500	23.0000	-0.862%	60	325	+38.826%
2025-10-27	23.2000	23.2000	23.2000	23.2000	-6.263%	1	324	+37.629%
2025-10-22	24.7500	24.7500	24.7500	24.7500	-7.303%	1	324	+29.010%
2025-10-13	26.9300	26.9300	26.2000	26.7000	-3.436%	5	324	+19.588%
2025-10-10	26.9500	27.6500	26.9500	27.6500	+12.170%	37	323	+15.479%
2025-10-07	23.9000	24.6500	23.9000	24.6500	-2.953%	64	286	+29.533%
2025-10-02	25.4000	25.4000	25.4000	25.4000	+0.197%	1	286	+25.709%
2025-09-26	25.3500	25.3500	25.3500	25.3500	+0.277%	2	287	+25.957%
2025-09-18	25.2800	25.2800	25.2800	25.2800	-2.582%	1	287	+26.305%
2025-09-17	26.3500	26.3500	25.9500	25.9500	+3.800%	25	287	+23.044%
2025-09-15	25.0000	25.0000	25.0000	25.0000	-8.925%	2	276	+27.720%
2025-09-10	27.4500	27.4500	27.4500	27.4500	+1.667%	1	276	+16.321%
2025-09-09	27.0000	27.0000	27.0000	27.0000	-1.639%	4	275	+18.259%
2025-09-08	26.9500	27.4500	26.9500	27.4500	-5.605%	26	275	+16.321%
2025-09-05	27.1600	29.0800	27.1500	29.0800	+8.305%	8	301	+9.801%
2025-09-02	26.8500	26.8500	26.8500	26.8500	+2.442%	1	301	+18.920%
2025-08-22	26.2100	26.2100	26.2100	26.2100	+0.653%	2	301	+21.824%
2025-08-19	26.2000	26.3100	26.0400	26.0400	+9.182%	4	301	+22.619%
2025-08-14	23.8500	23.8500	23.8500	23.8500	+6.473%	1	301	+33.878%
2025-08-13	22.4000	22.4000	22.4000	22.4000	+0.179%	1	301	+42.545%
2025-08-12	22.3600	22.3600	22.3600	22.3600	-7.181%	1	301	+42.800%
2025-08-08	24.0900	24.0900	24.0900	24.0900	+2.163%	2	301	+32.545%
2025-08-07	23.5800	23.5800	23.5800	23.5800	-2.158%	10	301	+35.411%
2025-08-06	24.1000	24.1000	24.1000	24.1000	+6.402%	1	301	+32.490%
2025-08-05	22.0800	22.9000	22.0800	22.6500	+1.935%	22	301	+40.971%
2025-08-04	22.2200	22.2200	22.2200	22.2200	-9.821%	10	303	+43.699%
2025-08-01	24.5000	24.6400	24.4500	24.6400	+12.000%	4	303	+29.586%
2025-07-31	20.0000	22.0000	20.0000	22.0000	-12.000%	7	303	+45.136%
2025-07-30	25.0000	25.0000	25.0000	25.0000	-2.153%	1	304	+27.720%
2025-07-24	25.5500	25.5500	25.5500	25.5500	-7.428%	1	304	+24.971%
2025-07-23	27.5500	27.6000	27.4500	27.6000	+5.143%	10	304	+15.688%
2025-07-18	26.2500	26.2500	26.2500	26.2500	+0.267%	10	309	+21.638%
2025-07-17	26.2000	26.2000	26.1800	26.1800	-5.861%	21	299	+21.963%
2025-07-11	27.8100	27.8100	27.8100	27.8100	-1.558%	35	279	+14.815%
2025-07-09	28.2500	28.2500	28.2500	28.2500	-2.553%	2	274	+13.027%
2025-07-03	28.9900	28.9900	28.9900	28.9900	-6.363%	1	273	+10.141%
2025-07-02	30.6100	30.9600	30.6100	30.9600	+0.683%	3	273	+3.133%
2025-07-01	30.8000	30.8000	30.7500	30.7500	+4.485%	60	273	+3.837%
2025-06-30	29.4300	29.4300	29.4300	29.4300	-5.794%	1	214	+8.495%
2025-06-25	30.7000	31.2400	30.7000	31.2400	-2.253%	16	214	+2.209%
2025-06-24	31.9600	31.9600	31.9600	31.9600	-15.225%	10	219	-0.094%
2025-06-04	37.7000	37.7000	37.7000	37.7000	-6.219%	3	211	-15.305%
2025-05-27	40.2000	40.2000	40.2000	40.2000	+0.575%	3	211	-20.572%
2025-05-19	39.9700	39.9700	39.9700	39.9700	-1.309%	1	211	-20.115%
2025-05-15	40.1500	40.5000	40.1500	40.5000	-5.880%	3	211	-21.160%
2025-05-14	43.0300	43.0300	43.0300	43.0300	+1.486%	1	211	-25.796%
2025-05-13	41.6900	42.4000	41.6900	42.4000	-0.540%	10	211	-24.693%
2025-05-12	44.1000	44.1000	42.6300	42.6300	-13.053%	107	216	-25.100%
2025-05-07	49.0300	49.0300	49.0300	49.0300	+4.164%	100	116	-34.877%
2025-05-05	47.7900	47.7900	47.0700	47.0700	-0.297%	6	44	-32.165%
2025-05-02	47.3500	47.3500	47.2100	47.2100	-4.336%	20	47	-32.366%
2025-05-01	47.6000	49.3500	47.5700	49.3500	-39.067%	17	48	-35.299%
2025-04-21	80.9900	80.9900	80.9900	80.9900	+17.547%	1	42	-60.575%
2025-04-16	68.4500	68.9000	68.3400	68.9000	-1.936%	4	41	-53.657%
2025-04-11	70.2600	70.2600	70.2600	70.2600	+7.678%	4	41	-54.555%
2025-04-09	65.2500	65.2500	65.2500	65.2500	-15.850%	1	39	-51.065%
2025-04-07	77.8300	77.8300	77.5400	77.5400	+7.575%	2	40	-58.821%
2025-03-31	71.1200	72.0800	71.1200	72.0800	+11.115%	11	40	-55.702%
2025-03-28	64.8700	64.8700	64.8700	64.8700	+1.502%	2	30	-50.778%
2025-03-07	63.6100	63.9100	63.6100	63.9100	+2.207%	6	29	-50.039%
2025-03-05	62.5300	62.5300	62.5300	62.5300	-7.046%	5	29	-48.937%
2025-03-04	65.0000	67.2700	65.0000	67.2700	+16.485%	11	34	-52.535%
2025-02-26	55.9900	57.7500	55.9900	57.7500	+9.168%	2	45	-44.710%
2025-02-24	56.2000	56.2000	52.9000	52.9000	+3.119%	2	43	-39.641%
2025-02-19	51.3000	51.3000	51.3000	51.3000	-4.184%	1	44	-37.758%
2025-02-14	50.5000	53.5400	50.5000	53.5400	+3.021%	48	28	-40.362%
2025-02-13	52.0700	54.5000	51.9700	51.9700	-0.802%	5	28	-38.561%
2025-02-12	52.9800	54.5000	52.3900	52.3900	+2.105%	4	25	-39.053%
2025-02-11	51.1800	51.3100	51.1800	51.3100	-0.946%	2	25	-37.770%
2025-02-10	51.1000	51.8000	51.1000	51.8000	-2.632%	7	24	-38.359%
2025-02-07	50.3500	53.2000	50.3500	53.2000	+6.400%	12	17	-39.981%
2025-02-06	50.0000	50.0000	50.0000	50.0000	-4.762%	1	16	-36.140%
2025-02-04	52.5000	52.5000	52.5000	52.5000	+2.941%	1	15	-39.181%
2025-02-03	50.6300	51.0000	50.6300	51.0000	+2.245%	2	15	-37.392%
2025-01-31	49.0000	49.8800	49.0000	49.8800	-1.908%	6	15	-35.986%
2025-01-30	50.8500	50.8500	50.8500	50.8500	+9.355%	2	11	-37.207%
2025-01-27	48.1500	48.1500	46.5000	46.5000	+10.190%	2	11	-31.333%
2025-01-24	42.2000	42.2000	42.2000	42.2000	-10.213%	4	12	-24.336%
2025-01-21	47.1000	47.1000	46.8500	47.0000	+0.556%	3	8	-32.064%
2025-01-17	46.7400	46.7400	46.7400	46.7400	-2.258%	2	8	-31.686%
2025-01-16	47.8200	47.8200	47.8200	47.8200	-0.230%	1	8	-33.229%
2025-01-15	47.9300	47.9300	47.9300	47.9300	-6.332%	1	7	-33.382%
2025-01-14	51.1700	51.1700	51.1700	51.1700	+0.728%	1	6	-37.600%
2025-01-13	50.8000	50.8000	50.8000	50.8000	+2.502%	1	5	-37.146%
2025-01-10	50.8300	50.8300	49.5600	49.5600	+1.724%	4	4	-35.573%
2025-01-07	48.7200	48.7200	48.7200	48.7200	+2.138%	1	2	-34.462%
2025-01-06	47.7000	47.7000	47.7000	47.7000	0.000%	1	1	-33.061%