Dark

MSFT20271217P430
MSFT Dec 17 2027 430.00 Put (MSFT271217P00430000)
option OPRA

EOD

Sep 29, 2026

27.59+2.072%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.5900	27.5900	27.5900	27.5900	+2.072%	1	1,296	0.000%
2026-09-28	27.8000	27.8000	27.0300	27.0300	+3.563%	116	1,296	+2.072%
2026-09-25	25.9500	26.1000	25.9500	26.1000	-11.854%	4	1,196	+5.709%
2026-09-24	30.4400	30.4400	29.6100	29.6100	-1.563%	62	1,192	-6.822%
2026-09-22	30.0800	30.0800	30.0800	30.0800	-1.860%	3	1,210	-8.278%
2026-09-21	30.7800	30.7800	30.6500	30.6500	-0.325%	6	1,210	-9.984%
2026-09-18	31.8100	31.8100	30.7500	30.7500	-0.934%	2	1,210	-10.276%
2026-09-17	31.0400	31.0400	31.0400	31.0400	+0.356%	5	1,209	-11.115%
2026-09-15	30.9300	30.9300	30.9300	30.9300	+2.147%	10	1,209	-10.799%
2026-09-14	30.5000	30.5000	30.2800	30.2800	-10.678%	4	1,219	-8.884%
2026-09-10	33.9000	33.9000	33.9000	33.9000	+3.040%	4	1,221	-18.614%
2026-09-09	32.7500	32.9500	32.3500	32.9000	+1.356%	230	1,221	-16.140%
2026-09-08	32.0000	32.4600	31.9500	32.4600	+14.095%	10	1,040	-15.003%
2026-09-03	30.0000	30.0000	28.4500	28.4500	-11.371%	10	1,038	-3.023%
2026-09-02	31.6200	32.1000	31.6200	32.1000	+8.081%	41	1,034	-14.050%
2026-08-28	30.0000	30.0000	29.2100	29.7000	-6.867%	8	1,050	-7.104%
2026-08-27	32.1800	32.3500	31.8900	31.8900	-5.511%	13	1,053	-13.484%
2026-08-26	36.0600	36.0600	33.7500	33.7500	-5.462%	8	1,050	-18.252%
2026-08-25	36.3000	36.3000	35.7000	35.7000	-1.245%	2	1,045	-22.717%
2026-08-24	36.2500	36.2500	36.1500	36.1500	-7.069%	7	1,045	-23.679%
2026-08-21	38.0600	38.9000	38.0600	38.9000	+1.118%	27	1,041	-29.075%
2026-08-20	38.4700	38.4700	38.4700	38.4700	+2.396%	2	1,041	-28.282%
2026-08-19	38.0300	38.3800	37.5700	37.5700	-3.045%	144	1,043	-26.564%
2026-08-18	38.7900	38.8000	38.7500	38.7500	-1.022%	22	1,026	-28.800%
2026-08-17	38.1500	39.6500	38.1500	39.1500	+10.282%	35	1,026	-29.527%
2026-08-14	35.6500	35.7300	35.0700	35.5000	-0.169%	85	992	-22.282%
2026-08-13	36.4900	36.4900	35.5600	35.5600	+0.452%	11	1,003	-22.413%
2026-08-12	36.1000	36.2500	35.4000	35.4000	+2.194%	15	997	-22.062%
2026-08-11	35.1000	35.1500	34.6400	34.6400	+1.316%	3	986	-20.352%
2026-08-10	33.6000	34.1900	33.5000	34.1900	-5.028%	38	986	-19.304%
2026-08-07	36.0000	36.0000	36.0000	36.0000	-6.005%	3	1,013	-23.361%
2026-08-06	38.2000	38.4000	38.2000	38.3000	-2.046%	19	1,013	-27.963%
2026-08-05	38.7500	39.1000	38.3700	39.1000	+4.406%	4	1,013	-29.437%
2026-08-04	37.1500	37.8800	37.1500	37.4500	-3.055%	14	1,013	-26.328%
2026-08-03	38.5100	39.4900	38.5100	38.6300	-16.022%	35	1,026	-28.579%
2026-07-31	46.0900	47.5400	45.0600	46.0000	-3.866%	10	1,000	-40.022%
2026-07-30	49.7700	50.5000	47.8500	47.8500	-41.753%	87	1,005	-42.341%
2026-07-23	82.1500	82.1500	82.1500	82.1500	+9.387%	1	1,022	-66.415%
2026-07-16	74.9200	75.1000	74.9200	75.1000	-6.939%	25	1,023	-63.262%
2026-07-13	79.6000	80.9000	79.6000	80.7000	-2.771%	170	1,004	-65.812%
2026-07-10	83.0000	83.0000	83.0000	83.0000	+2.735%	2	884	-66.759%
2026-07-02	80.7900	80.7900	80.7900	80.7900	-2.897%	5	879	-65.850%
2026-07-01	83.2000	83.2000	83.2000	83.2000	-8.380%	20	879	-66.839%
2026-06-30	90.8100	90.8100	90.8100	90.8100	-1.508%	1	879	-69.618%
2026-06-29	92.1000	92.8000	91.7000	92.2000	+1.822%	236	878	-70.076%
2026-06-26	97.4200	97.4200	90.5500	90.5500	-7.931%	203	678	-69.531%
2026-06-25	96.1000	101.8500	96.1000	98.3500	+10.011%	76	480	-71.947%
2026-06-22	90.5000	90.5000	89.4000	89.4000	+4.868%	4	431	-69.139%
2026-06-17	85.2500	85.2500	85.2500	85.2500	+7.503%	1	429	-67.636%
2026-06-11	79.6500	79.9100	79.3000	79.3000	+15.278%	37	429	-65.208%
2026-06-09	68.7900	68.7900	68.7900	68.7900	+1.430%	1	413	-59.892%
2026-06-08	66.2300	68.3500	66.2300	67.8200	+8.062%	38	412	-59.319%
2026-06-05	62.8900	64.9300	61.7800	62.7600	+3.394%	29	412	-56.039%
2026-06-04	59.7800	61.7400	59.7800	60.7000	-1.140%	73	422	-54.547%
2026-06-03	61.6200	61.6200	61.4000	61.4000	+11.131%	13	412	-55.065%
2026-06-02	55.2500	55.2500	55.2500	55.2500	+12.046%	10	411	-50.063%
2026-06-01	47.7500	49.3100	47.7500	49.3100	-7.728%	4	411	-44.048%
2026-05-29	54.8100	54.8100	52.7900	53.4400	-11.786%	17	413	-48.372%
2026-05-15	60.9600	60.9600	59.8500	60.5800	-10.385%	20	425	-54.457%
2026-05-13	67.6000	67.6000	67.6000	67.6000	+4.257%	1	417	-59.186%
2026-05-12	64.8400	64.8400	64.8400	64.8400	+4.699%	3	413	-57.449%
2026-05-08	61.9300	61.9300	61.9300	61.9300	+6.208%	1	413	-55.450%
2026-05-07	57.8600	58.3100	57.8600	58.3100	-7.135%	6	412	-52.684%
2026-05-05	63.5900	63.5900	62.7900	62.7900	-0.617%	3	408	-56.060%
2026-05-04	62.2800	63.1800	62.2800	63.1800	+1.088%	3	409	-56.331%
2026-05-01	62.5000	62.5000	62.5000	62.5000	+0.725%	1	407	-55.856%
2026-04-29	62.0500	62.0500	62.0500	62.0500	+3.849%	1	407	-55.536%
2026-04-28	59.7400	59.7500	59.7400	59.7500	-4.720%	2	406	-53.824%
2026-04-23	62.7100	62.7100	62.7100	62.7100	+7.860%	1	404	-56.004%
2026-04-22	58.1400	58.1400	58.1400	58.1400	-6.827%	2	403	-52.546%
2026-04-20	62.4000	62.4000	62.4000	62.4000	+2.632%	2	404	-55.785%
2026-04-17	60.8000	60.8000	60.8000	60.8000	-5.000%	1	404	-54.622%
2026-04-16	64.0000	64.0000	64.0000	64.0000	-4.535%	5	405	-56.891%
2026-04-15	71.6500	71.6500	67.0400	67.0400	-12.343%	2	410	-58.845%
2026-04-14	76.8800	76.8800	76.4800	76.4800	-8.952%	2	409	-63.925%
2026-04-09	84.0000	84.0000	84.0000	84.0000	-2.980%	60	409	-67.155%
2026-03-31	86.5800	86.5800	86.5800	86.5800	-8.623%	1	438	-68.134%
2026-03-27	94.0100	94.7500	94.0100	94.7500	+7.548%	41	437	-70.881%
2026-03-26	88.1000	88.1000	88.1000	88.1000	+2.645%	1	444	-68.683%
2026-03-25	83.0900	85.8800	83.0900	85.8300	+2.239%	21	444	-67.855%
2026-03-24	84.1700	84.3400	83.9500	83.9500	+2.316%	15	446	-67.135%
2026-03-20	79.2700	82.0500	79.2700	82.0500	+14.643%	3	447	-66.374%
2026-03-17	71.5700	71.5700	71.5700	71.5700	-5.356%	1	448	-61.450%
2026-03-13	75.3000	75.6200	75.3000	75.6200	+6.208%	3	449	-63.515%
2026-03-12	71.2000	71.2000	71.2000	71.2000	-0.196%	1	452	-61.250%
2026-03-05	71.3700	71.3800	71.3400	71.3400	+0.834%	3	451	-61.326%
2026-03-04	70.7500	70.7500	70.7500	70.7500	-9.272%	1	450	-61.004%
2026-03-03	77.9800	77.9800	77.9800	77.9800	+1.141%	3	450	-64.619%
2026-03-02	77.1000	77.1000	77.1000	77.1000	+3.490%	1	450	-64.215%
2026-02-25	74.1000	74.5000	74.1000	74.5000	-7.281%	2	450	-62.966%
2026-02-24	80.2900	80.3500	79.8500	80.3500	+7.133%	4	450	-65.663%
2026-02-17	75.4800	75.4800	74.9000	75.0000	+3.878%	37	451	-63.213%
2026-02-13	72.2000	72.2000	72.2000	72.2000	+2.630%	2	451	-61.787%
2026-02-11	68.1900	70.3500	68.1900	70.3500	+8.364%	13	451	-60.782%
2026-02-10	64.9200	64.9200	64.9200	64.9200	+0.682%	1	451	-57.502%
2026-02-09	65.5000	65.5000	64.4800	64.4800	-12.688%	2	452	-57.212%
2026-02-06	72.4000	74.0000	72.4000	73.8500	+2.385%	4	452	-62.640%
2026-02-05	72.1300	72.1300	72.1300	72.1300	+12.738%	1	451	-61.750%
2026-02-04	63.9800	63.9800	63.9800	63.9800	-2.544%	4	451	-56.877%
2026-02-03	59.6100	65.6500	59.6100	65.6500	+11.366%	3	451	-57.974%
2026-02-02	57.3000	58.9500	57.3000	58.9500	+1.028%	13	449	-53.198%
2026-01-30	55.8600	58.8500	55.8600	58.3500	-1.102%	79	449	-52.716%
2026-01-29	56.7300	61.7700	56.4800	59.0000	+47.022%	14	380	-53.237%
2026-01-28	39.9000	40.2200	39.9000	40.1300	+0.325%	3	375	-31.248%
2026-01-27	40.0000	40.0000	40.0000	40.0000	-5.705%	1	374	-31.025%
2026-01-26	42.4200	42.4200	42.4200	42.4200	-12.174%	1	374	-34.960%
2026-01-22	48.8500	48.8500	48.3000	48.3000	-9.125%	3	374	-42.878%
2026-01-21	48.5000	53.1500	48.5000	53.1500	+12.989%	12	375	-48.090%
2026-01-20	46.8700	47.0400	46.8700	47.0400	+6.065%	6	373	-41.348%
2026-01-16	46.1500	46.1500	44.3500	44.3500	-3.566%	6	381	-37.790%
2026-01-14	46.1500	46.1500	45.9900	45.9900	+11.356%	3	381	-40.009%
2026-01-13	40.5500	41.5300	40.5500	41.3000	+4.689%	5	380	-33.196%
2026-01-12	39.4500	39.4500	39.4500	39.4500	-2.520%	10	376	-30.063%
2026-01-08	40.2500	40.4700	40.2500	40.4700	+5.117%	6	371	-31.826%
2026-01-07	38.5000	38.5000	38.5000	38.5000	-6.189%	5	368	-28.338%
2026-01-05	41.0400	41.0400	41.0400	41.0400	-2.286%	1	368	-32.773%
2026-01-02	40.0500	42.0000	40.0500	42.0000	+10.063%	11	368	-34.310%
2025-12-29	38.1600	38.1600	38.1600	38.1600	-0.469%	3	368	-27.699%
2025-12-26	38.3400	38.3400	38.3400	38.3400	-12.645%	1	369	-28.039%
2025-12-15	43.9100	43.9200	43.8900	43.8900	+0.665%	10	369	-37.138%
2025-12-10	42.0600	43.6000	42.0600	43.6000	+3.146%	6	376	-36.720%
2025-12-04	42.2700	42.2700	42.2700	42.2700	-0.658%	7	375	-34.729%
2025-12-03	42.7000	42.7000	42.5500	42.5500	+10.952%	24	382	-35.159%
2025-12-02	38.3500	38.3500	38.3500	38.3500	-2.193%	1	371	-28.057%
2025-12-01	39.2100	39.2100	39.2100	39.2100	-13.444%	1	370	-29.635%
2025-11-25	43.6000	45.3000	43.6000	45.3000	+2.004%	3	370	-39.095%
2025-11-24	44.4100	44.4100	44.4100	44.4100	-0.649%	1	370	-37.874%
2025-11-21	46.1100	46.7500	44.6000	44.7000	+14.615%	25	370	-38.277%
2025-11-19	39.0000	39.0000	39.0000	39.0000	-6.137%	2	378	-29.256%
2025-11-18	41.4700	41.5500	41.4700	41.5500	+14.874%	2	376	-33.598%
2025-11-17	36.1700	36.1700	36.1700	36.1700	+2.902%	1	374	-23.721%
2025-11-14	35.3200	35.4000	34.9100	35.1500	-4.093%	29	375	-21.508%
2025-11-10	35.8500	36.6500	35.8500	36.6500	-3.094%	4	355	-24.720%
2025-11-06	36.1000	38.2000	36.1000	37.8200	+8.991%	25	353	-27.049%
2025-11-05	34.7000	34.7000	34.7000	34.7000	+0.667%	1	361	-20.490%
2025-11-04	33.3500	34.6800	33.2100	34.4700	+15.671%	188	361	-19.959%
2025-10-31	29.8000	29.8000	29.8000	29.8000	-2.868%	2	277	-7.416%
2025-10-22	30.5600	30.6800	30.5600	30.6800	+3.649%	2	279	-10.072%
2025-10-03	29.6000	29.6000	29.6000	29.6000	-1.333%	1	278	-6.791%
2025-10-02	30.0000	30.0000	30.0000	30.0000	+2.881%	1	279	-8.033%
2025-09-30	29.7200	29.7200	29.1600	29.1600	-5.109%	2	279	-5.384%
2025-09-26	30.7300	30.7300	30.7300	30.7300	-2.134%	4	278	-10.218%
2025-09-25	31.4000	31.4000	31.4000	31.4000	-0.349%	1	278	-12.134%
2025-09-24	31.5100	31.5100	31.5100	31.5100	+3.856%	1	278	-12.440%
2025-09-16	30.3300	30.3400	30.2700	30.3400	-0.850%	4	277	-9.064%
2025-09-12	30.5500	30.6000	30.2000	30.6000	-4.969%	5	277	-9.837%
2025-09-11	32.2000	32.2000	32.2000	32.2000	-0.155%	5	277	-14.317%
2025-09-09	32.2500	32.2500	32.2500	32.2500	-6.738%	10	277	-14.450%
2025-09-05	33.9000	34.5800	33.8100	34.5800	+11.476%	10	277	-20.214%
2025-09-04	31.0200	31.0200	31.0200	31.0200	-2.453%	1	276	-11.057%
2025-09-03	31.0000	31.8000	31.0000	31.8000	+3.314%	2	277	-13.239%
2025-08-29	30.7800	30.7800	30.7800	30.7800	+1.618%	1	276	-10.364%
2025-08-28	30.2900	30.2900	30.2900	30.2900	-2.917%	1	276	-8.914%
2025-08-22	31.2000	31.2000	31.2000	31.2000	-1.670%	2	276	-11.571%
2025-08-20	32.2500	32.2500	31.7300	31.7300	+3.187%	4	276	-13.048%
2025-08-19	30.4700	30.7500	30.4700	30.7500	+6.291%	6	272	-10.276%
2025-08-14	28.9300	28.9300	28.9300	28.9300	-0.069%	10	267	-4.632%
2025-08-08	28.9500	28.9500	28.9500	28.9500	-2.950%	3	257	-4.698%
2025-08-07	28.1800	29.8300	28.1800	29.8300	+3.576%	13	260	-7.509%
2025-08-06	28.3800	28.8000	28.3800	28.8000	+6.273%	3	247	-4.201%
2025-08-05	27.1000	27.1000	27.1000	27.1000	+0.370%	5	246	+1.808%
2025-08-04	27.0800	27.0800	26.8300	27.0000	-3.915%	20	246	+2.185%
2025-08-01	28.1000	28.1000	28.1000	28.1000	+7.828%	1	244	-1.815%
2025-07-31	25.0000	26.0600	25.0000	26.0600	-12.843%	6	244	+5.871%
2025-07-30	30.0700	30.0700	29.9000	29.9000	+1.184%	2	245	-7.726%
2025-07-25	29.6500	29.6500	29.5500	29.5500	-5.892%	154	243	-6.633%
2025-07-18	31.4000	31.4000	31.4000	31.4000	-2.454%	2	140	-12.134%
2025-07-15	32.1900	32.1900	32.1900	32.1900	-3.910%	1	142	-14.290%
2025-07-14	33.5000	33.5000	33.5000	33.5000	-0.564%	3	141	-17.642%
2025-07-10	33.6900	33.6900	33.6900	33.6900	+0.119%	1	141	-18.106%
2025-07-09	32.7000	33.8500	32.7000	33.6500	-3.857%	3	141	-18.009%
2025-07-07	35.1600	35.2400	35.0000	35.0000	-1.130%	4	142	-21.171%
2025-06-30	35.4000	35.4000	35.4000	35.4000	-2.881%	1	139	-22.062%
2025-06-27	35.6700	36.4500	35.6700	36.4500	+1.334%	2	140	-24.307%
2025-06-26	35.9700	35.9700	35.9700	35.9700	-3.306%	1	140	-23.297%
2025-06-25	36.6500	37.2000	36.6500	37.2000	-2.105%	14	141	-25.833%
2025-06-24	38.1200	38.1200	38.0000	38.0000	-8.102%	3	140	-27.395%
2025-06-18	41.1500	41.3500	41.1500	41.3500	+2.478%	2	140	-33.277%
2025-06-16	40.3500	40.3500	40.3500	40.3500	-5.393%	1	140	-31.623%
2025-06-13	42.6500	42.6500	42.6500	42.6500	0.000%	4	140	-35.311%
2025-06-10	42.6500	42.6500	42.6500	42.6500	+2.771%	1	140	-35.311%
2025-06-09	42.6200	42.8000	41.5000	41.5000	-6.721%	7	140	-33.518%
2025-06-04	44.4900	44.4900	44.4900	44.4900	-1.571%	15	141	-37.986%
2025-06-02	46.2000	46.2000	45.2000	45.2000	-1.675%	16	149	-38.960%
2025-05-28	45.9700	45.9700	45.9700	45.9700	-2.046%	10	149	-39.983%
2025-05-27	48.2500	48.2500	46.9300	46.9300	-6.271%	12	140	-41.210%
2025-05-23	50.0700	50.0700	50.0700	50.0700	+4.096%	4	140	-44.897%
2025-05-22	48.1000	48.1000	48.1000	48.1000	+2.340%	3	140	-42.640%
2025-05-20	47.0000	47.0000	47.0000	47.0000	+0.106%	6	140	-41.298%
2025-05-19	46.9500	46.9500	46.9500	46.9500	-3.276%	4	139	-41.235%
2025-05-16	48.5400	48.5400	48.5400	48.5400	+1.062%	2	139	-43.160%
2025-05-15	48.2300	48.2300	47.4700	48.0300	-6.228%	3	138	-42.557%
2025-05-12	51.2200	51.2200	51.2200	51.2200	-3.993%	1	137	-46.134%
2025-05-09	53.3500	53.3500	53.3500	53.3500	+0.038%	4	136	-48.285%
2025-05-08	53.3300	53.3300	53.3300	53.3300	-6.471%	1	136	-48.266%
2025-05-07	57.0200	57.0200	57.0200	57.0200	+3.391%	1	135	-51.613%
2025-05-05	55.1500	55.1500	55.1500	55.1500	-1.165%	1	135	-49.973%
2025-05-02	55.0000	56.5000	55.0000	55.8000	-4.206%	86	135	-50.556%
2025-05-01	56.0200	58.2500	56.0200	58.2500	-21.591%	34	95	-52.635%
2025-04-28	74.2900	74.2900	74.2900	74.2900	-20.469%	30	119	-62.862%
2025-04-21	93.4100	93.4100	93.4100	93.4100	+25.198%	15	119	-70.464%
2025-04-15	74.6100	74.6100	74.6100	74.6100	+3.654%	1	122	-63.021%
2025-04-09	72.0900	72.0900	71.9800	71.9800	-17.671%	30	122	-61.670%
2025-04-07	101.0000	101.0000	87.4300	87.4300	+8.286%	6	107	-68.443%
2025-04-03	80.7400	80.7400	80.7400	80.7400	+0.485%	1	105	-65.829%
2025-03-10	80.3500	80.3500	80.3500	80.3500	+13.907%	1	105	-65.663%
2025-03-03	70.5400	70.5400	70.5400	70.5400	+7.810%	1	104	-60.887%
2025-02-26	65.4300	65.4300	65.4300	65.4300	+3.643%	1	104	-57.833%
2025-02-24	63.1300	63.1300	63.1300	63.1300	+1.332%	1	104	-56.297%
2025-02-07	62.3000	62.3000	62.3000	62.3000	+5.952%	2	104	-55.714%
2025-01-31	58.8000	58.8000	58.8000	58.8000	+1.379%	2	104	-53.078%
2025-01-30	60.0000	60.0000	58.0000	58.0000	+14.511%	3	104	-52.431%
2025-01-29	50.6500	50.6500	50.6500	50.6500	-2.126%	1	104	-45.528%
2025-01-28	54.2500	54.2500	51.7400	51.7500	+3.252%	27	103	-46.686%
2025-01-24	50.1200	50.1200	50.1200	50.1200	-0.811%	2	78	-44.952%
2025-01-23	48.1700	50.5300	48.1700	50.5300	+0.059%	3	77	-45.399%
2025-01-22	52.6500	52.8500	50.5000	50.5000	-9.009%	23	76	-45.366%
2025-01-21	55.6800	55.6800	55.4500	55.5000	0.000%	3	87	-50.288%
2025-01-17	55.4300	55.5000	55.4300	55.5000	-4.917%	108	34	-50.288%
2025-01-15	57.7000	58.3700	55.3800	58.3700	-5.855%	29	34	-52.733%
2025-01-14	62.0000	62.0000	62.0000	62.0000	-1.587%	8	43	-55.500%
2025-01-13	63.0000	63.0000	63.0000	63.0000	+8.621%	1	36	-56.206%
2025-01-10	58.0000	58.0000	58.0000	58.0000	+2.528%	2	35	-52.431%
2025-01-07	56.5700	56.5700	56.5700	56.5700	+4.180%	25	35	-51.229%
2025-01-06	54.0000	54.4000	54.0000	54.3000	-6.055%	15	13	-49.190%
2025-01-03	57.0000	57.8000	57.0000	57.8000	0.000%	14	7	-52.266%