Dark

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

EOD

Aug 3, 2026

38.63-16.022%(-7.37)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.5100	39.4900	38.5100	38.6300	-16.022%	35	1,026	0.000%
2026-07-31	46.0900	47.5400	45.0600	46.0000	-3.866%	10	1,000	-16.022%
2026-07-30	49.7700	50.5000	47.8500	47.8500	-41.753%	87	1,005	-19.269%
2026-07-23	82.1500	82.1500	82.1500	82.1500	+9.387%	1	1,022	-52.976%
2026-07-16	74.9200	75.1000	74.9200	75.1000	-6.939%	25	1,023	-48.562%
2026-07-13	79.6000	80.9000	79.6000	80.7000	-2.771%	170	1,004	-52.131%
2026-07-10	83.0000	83.0000	83.0000	83.0000	+2.735%	2	884	-53.458%
2026-07-02	80.7900	80.7900	80.7900	80.7900	-2.897%	5	879	-52.185%
2026-07-01	83.2000	83.2000	83.2000	83.2000	-8.380%	20	879	-53.570%
2026-06-30	90.8100	90.8100	90.8100	90.8100	-1.508%	1	879	-57.461%
2026-06-29	92.1000	92.8000	91.7000	92.2000	+1.822%	236	878	-58.102%
2026-06-26	97.4200	97.4200	90.5500	90.5500	-7.931%	203	678	-57.338%
2026-06-25	96.1000	101.8500	96.1000	98.3500	+10.011%	76	480	-60.722%
2026-06-22	90.5000	90.5000	89.4000	89.4000	+4.868%	4	431	-56.790%
2026-06-17	85.2500	85.2500	85.2500	85.2500	+7.503%	1	429	-54.686%
2026-06-11	79.6500	79.9100	79.3000	79.3000	+15.278%	37	429	-51.286%
2026-06-09	68.7900	68.7900	68.7900	68.7900	+1.430%	1	413	-43.844%
2026-06-08	66.2300	68.3500	66.2300	67.8200	+8.062%	38	412	-43.040%
2026-06-05	62.8900	64.9300	61.7800	62.7600	+3.394%	29	412	-38.448%
2026-06-04	59.7800	61.7400	59.7800	60.7000	-1.140%	73	422	-36.359%
2026-06-03	61.6200	61.6200	61.4000	61.4000	+11.131%	13	412	-37.085%
2026-06-02	55.2500	55.2500	55.2500	55.2500	+12.046%	10	411	-30.081%
2026-06-01	47.7500	49.3100	47.7500	49.3100	-7.728%	4	411	-21.659%
2026-05-29	54.8100	54.8100	52.7900	53.4400	-11.786%	17	413	-27.713%
2026-05-15	60.9600	60.9600	59.8500	60.5800	-10.385%	20	425	-36.233%
2026-05-13	67.6000	67.6000	67.6000	67.6000	+4.257%	1	417	-42.855%
2026-05-12	64.8400	64.8400	64.8400	64.8400	+4.699%	3	413	-40.423%
2026-05-08	61.9300	61.9300	61.9300	61.9300	+6.208%	1	413	-37.623%
2026-05-07	57.8600	58.3100	57.8600	58.3100	-7.135%	6	412	-33.751%
2026-05-05	63.5900	63.5900	62.7900	62.7900	-0.617%	3	408	-38.477%
2026-05-04	62.2800	63.1800	62.2800	63.1800	+1.088%	3	409	-38.857%
2026-05-01	62.5000	62.5000	62.5000	62.5000	+0.725%	1	407	-38.192%
2026-04-29	62.0500	62.0500	62.0500	62.0500	+3.849%	1	407	-37.744%
2026-04-28	59.7400	59.7500	59.7400	59.7500	-4.720%	2	406	-35.347%
2026-04-23	62.7100	62.7100	62.7100	62.7100	+7.860%	1	404	-38.399%
2026-04-22	58.1400	58.1400	58.1400	58.1400	-6.827%	2	403	-33.557%
2026-04-20	62.4000	62.4000	62.4000	62.4000	+2.632%	2	404	-38.093%
2026-04-17	60.8000	60.8000	60.8000	60.8000	-5.000%	1	404	-36.464%
2026-04-16	64.0000	64.0000	64.0000	64.0000	-4.535%	5	405	-39.641%
2026-04-15	71.6500	71.6500	67.0400	67.0400	-12.343%	2	410	-42.378%
2026-04-14	76.8800	76.8800	76.4800	76.4800	-8.952%	2	409	-49.490%
2026-04-09	84.0000	84.0000	84.0000	84.0000	-2.980%	60	409	-54.012%
2026-03-31	86.5800	86.5800	86.5800	86.5800	-8.623%	1	438	-55.382%
2026-03-27	94.0100	94.7500	94.0100	94.7500	+7.548%	41	437	-59.230%
2026-03-26	88.1000	88.1000	88.1000	88.1000	+2.645%	1	444	-56.152%
2026-03-25	83.0900	85.8800	83.0900	85.8300	+2.239%	21	444	-54.992%
2026-03-24	84.1700	84.3400	83.9500	83.9500	+2.316%	15	446	-53.985%
2026-03-20	79.2700	82.0500	79.2700	82.0500	+14.643%	3	447	-52.919%
2026-03-17	71.5700	71.5700	71.5700	71.5700	-5.356%	1	448	-46.025%
2026-03-13	75.3000	75.6200	75.3000	75.6200	+6.208%	3	449	-48.916%
2026-03-12	71.2000	71.2000	71.2000	71.2000	-0.196%	1	452	-45.744%
2026-03-05	71.3700	71.3800	71.3400	71.3400	+0.834%	3	451	-45.851%
2026-03-04	70.7500	70.7500	70.7500	70.7500	-9.272%	1	450	-45.399%
2026-03-03	77.9800	77.9800	77.9800	77.9800	+1.141%	3	450	-50.462%
2026-03-02	77.1000	77.1000	77.1000	77.1000	+3.490%	1	450	-49.896%
2026-02-25	74.1000	74.5000	74.1000	74.5000	-7.281%	2	450	-48.148%
2026-02-24	80.2900	80.3500	79.8500	80.3500	+7.133%	4	450	-51.923%
2026-02-17	75.4800	75.4800	74.9000	75.0000	+3.878%	37	451	-48.493%
2026-02-13	72.2000	72.2000	72.2000	72.2000	+2.630%	2	451	-46.496%
2026-02-11	68.1900	70.3500	68.1900	70.3500	+8.364%	13	451	-45.089%
2026-02-10	64.9200	64.9200	64.9200	64.9200	+0.682%	1	451	-40.496%
2026-02-09	65.5000	65.5000	64.4800	64.4800	-12.688%	2	452	-40.090%
2026-02-06	72.4000	74.0000	72.4000	73.8500	+2.385%	4	452	-47.691%
2026-02-05	72.1300	72.1300	72.1300	72.1300	+12.738%	1	451	-46.444%
2026-02-04	63.9800	63.9800	63.9800	63.9800	-2.544%	4	451	-39.622%
2026-02-03	59.6100	65.6500	59.6100	65.6500	+11.366%	3	451	-41.158%
2026-02-02	57.3000	58.9500	57.3000	58.9500	+1.028%	13	449	-34.470%
2026-01-30	55.8600	58.8500	55.8600	58.3500	-1.102%	79	449	-33.796%
2026-01-29	56.7300	61.7700	56.4800	59.0000	+47.022%	14	380	-34.525%
2026-01-28	39.9000	40.2200	39.9000	40.1300	+0.325%	3	375	-3.738%
2026-01-27	40.0000	40.0000	40.0000	40.0000	-5.705%	1	374	-3.425%
2026-01-26	42.4200	42.4200	42.4200	42.4200	-12.174%	1	374	-8.934%
2026-01-22	48.8500	48.8500	48.3000	48.3000	-9.125%	3	374	-20.021%
2026-01-21	48.5000	53.1500	48.5000	53.1500	+12.989%	12	375	-27.319%
2026-01-20	46.8700	47.0400	46.8700	47.0400	+6.065%	6	373	-17.878%
2026-01-16	46.1500	46.1500	44.3500	44.3500	-3.566%	6	381	-12.897%
2026-01-14	46.1500	46.1500	45.9900	45.9900	+11.356%	3	381	-16.003%
2026-01-13	40.5500	41.5300	40.5500	41.3000	+4.689%	5	380	-6.465%
2026-01-12	39.4500	39.4500	39.4500	39.4500	-2.520%	10	376	-2.079%
2026-01-08	40.2500	40.4700	40.2500	40.4700	+5.117%	6	371	-4.547%
2026-01-07	38.5000	38.5000	38.5000	38.5000	-6.189%	5	368	+0.338%
2026-01-05	41.0400	41.0400	41.0400	41.0400	-2.286%	1	368	-5.872%
2026-01-02	40.0500	42.0000	40.0500	42.0000	+10.063%	11	368	-8.024%
2025-12-29	38.1600	38.1600	38.1600	38.1600	-0.469%	3	368	+1.232%
2025-12-26	38.3400	38.3400	38.3400	38.3400	-12.645%	1	369	+0.756%
2025-12-15	43.9100	43.9200	43.8900	43.8900	+0.665%	10	369	-11.985%
2025-12-10	42.0600	43.6000	42.0600	43.6000	+3.146%	6	376	-11.399%
2025-12-04	42.2700	42.2700	42.2700	42.2700	-0.658%	7	375	-8.611%
2025-12-03	42.7000	42.7000	42.5500	42.5500	+10.952%	24	382	-9.213%
2025-12-02	38.3500	38.3500	38.3500	38.3500	-2.193%	1	371	+0.730%
2025-12-01	39.2100	39.2100	39.2100	39.2100	-13.444%	1	370	-1.479%
2025-11-25	43.6000	45.3000	43.6000	45.3000	+2.004%	3	370	-14.724%
2025-11-24	44.4100	44.4100	44.4100	44.4100	-0.649%	1	370	-13.015%
2025-11-21	46.1100	46.7500	44.6000	44.7000	+14.615%	25	370	-13.579%
2025-11-19	39.0000	39.0000	39.0000	39.0000	-6.137%	2	378	-0.949%
2025-11-18	41.4700	41.5500	41.4700	41.5500	+14.874%	2	376	-7.028%
2025-11-17	36.1700	36.1700	36.1700	36.1700	+2.902%	1	374	+6.801%
2025-11-14	35.3200	35.4000	34.9100	35.1500	-4.093%	29	375	+9.900%
2025-11-10	35.8500	36.6500	35.8500	36.6500	-3.094%	4	355	+5.402%
2025-11-06	36.1000	38.2000	36.1000	37.8200	+8.991%	25	353	+2.142%
2025-11-05	34.7000	34.7000	34.7000	34.7000	+0.667%	1	361	+11.326%
2025-11-04	33.3500	34.6800	33.2100	34.4700	+15.671%	188	361	+12.068%
2025-10-31	29.8000	29.8000	29.8000	29.8000	-2.868%	2	277	+29.631%
2025-10-22	30.5600	30.6800	30.5600	30.6800	+3.649%	2	279	+25.913%
2025-10-03	29.6000	29.6000	29.6000	29.6000	-1.333%	1	278	+30.507%
2025-10-02	30.0000	30.0000	30.0000	30.0000	+2.881%	1	279	+28.767%
2025-09-30	29.7200	29.7200	29.1600	29.1600	-5.109%	2	279	+32.476%
2025-09-26	30.7300	30.7300	30.7300	30.7300	-2.134%	4	278	+25.708%
2025-09-25	31.4000	31.4000	31.4000	31.4000	-0.349%	1	278	+23.025%
2025-09-24	31.5100	31.5100	31.5100	31.5100	+3.856%	1	278	+22.596%
2025-09-16	30.3300	30.3400	30.2700	30.3400	-0.850%	4	277	+27.324%
2025-09-12	30.5500	30.6000	30.2000	30.6000	-4.969%	5	277	+26.242%
2025-09-11	32.2000	32.2000	32.2000	32.2000	-0.155%	5	277	+19.969%
2025-09-09	32.2500	32.2500	32.2500	32.2500	-6.738%	10	277	+19.783%
2025-09-05	33.9000	34.5800	33.8100	34.5800	+11.476%	10	277	+11.712%
2025-09-04	31.0200	31.0200	31.0200	31.0200	-2.453%	1	276	+24.533%
2025-09-03	31.0000	31.8000	31.0000	31.8000	+3.314%	2	277	+21.478%
2025-08-29	30.7800	30.7800	30.7800	30.7800	+1.618%	1	276	+25.504%
2025-08-28	30.2900	30.2900	30.2900	30.2900	-2.917%	1	276	+27.534%
2025-08-22	31.2000	31.2000	31.2000	31.2000	-1.670%	2	276	+23.814%
2025-08-20	32.2500	32.2500	31.7300	31.7300	+3.187%	4	276	+21.746%
2025-08-19	30.4700	30.7500	30.4700	30.7500	+6.291%	6	272	+25.626%
2025-08-14	28.9300	28.9300	28.9300	28.9300	-0.069%	10	267	+33.529%
2025-08-08	28.9500	28.9500	28.9500	28.9500	-2.950%	3	257	+33.437%
2025-08-07	28.1800	29.8300	28.1800	29.8300	+3.576%	13	260	+29.501%
2025-08-06	28.3800	28.8000	28.3800	28.8000	+6.273%	3	247	+34.132%
2025-08-05	27.1000	27.1000	27.1000	27.1000	+0.370%	5	246	+42.546%
2025-08-04	27.0800	27.0800	26.8300	27.0000	-3.915%	20	246	+43.074%
2025-08-01	28.1000	28.1000	28.1000	28.1000	+7.828%	1	244	+37.473%
2025-07-31	25.0000	26.0600	25.0000	26.0600	-12.843%	6	244	+48.235%
2025-07-30	30.0700	30.0700	29.9000	29.9000	+1.184%	2	245	+29.197%
2025-07-25	29.6500	29.6500	29.5500	29.5500	-5.892%	154	243	+30.728%
2025-07-18	31.4000	31.4000	31.4000	31.4000	-2.454%	2	140	+23.025%
2025-07-15	32.1900	32.1900	32.1900	32.1900	-3.910%	1	142	+20.006%
2025-07-14	33.5000	33.5000	33.5000	33.5000	-0.564%	3	141	+15.313%
2025-07-10	33.6900	33.6900	33.6900	33.6900	+0.119%	1	141	+14.663%
2025-07-09	32.7000	33.8500	32.7000	33.6500	-3.857%	3	141	+14.799%
2025-07-07	35.1600	35.2400	35.0000	35.0000	-1.130%	4	142	+10.371%
2025-06-30	35.4000	35.4000	35.4000	35.4000	-2.881%	1	139	+9.124%
2025-06-27	35.6700	36.4500	35.6700	36.4500	+1.334%	2	140	+5.981%
2025-06-26	35.9700	35.9700	35.9700	35.9700	-3.306%	1	140	+7.395%
2025-06-25	36.6500	37.2000	36.6500	37.2000	-2.105%	14	141	+3.844%
2025-06-24	38.1200	38.1200	38.0000	38.0000	-8.102%	3	140	+1.658%
2025-06-18	41.1500	41.3500	41.1500	41.3500	+2.478%	2	140	-6.578%
2025-06-16	40.3500	40.3500	40.3500	40.3500	-5.393%	1	140	-4.263%
2025-06-13	42.6500	42.6500	42.6500	42.6500	0.000%	4	140	-9.426%
2025-06-10	42.6500	42.6500	42.6500	42.6500	+2.771%	1	140	-9.426%
2025-06-09	42.6200	42.8000	41.5000	41.5000	-6.721%	7	140	-6.916%
2025-06-04	44.4900	44.4900	44.4900	44.4900	-1.571%	15	141	-13.171%
2025-06-02	46.2000	46.2000	45.2000	45.2000	-1.675%	16	149	-14.535%
2025-05-28	45.9700	45.9700	45.9700	45.9700	-2.046%	10	149	-15.967%
2025-05-27	48.2500	48.2500	46.9300	46.9300	-6.271%	12	140	-17.686%
2025-05-23	50.0700	50.0700	50.0700	50.0700	+4.096%	4	140	-22.848%
2025-05-22	48.1000	48.1000	48.1000	48.1000	+2.340%	3	140	-19.688%
2025-05-20	47.0000	47.0000	47.0000	47.0000	+0.106%	6	140	-17.809%
2025-05-19	46.9500	46.9500	46.9500	46.9500	-3.276%	4	139	-17.721%
2025-05-16	48.5400	48.5400	48.5400	48.5400	+1.062%	2	139	-20.416%
2025-05-15	48.2300	48.2300	47.4700	48.0300	-6.228%	3	138	-19.571%
2025-05-12	51.2200	51.2200	51.2200	51.2200	-3.993%	1	137	-24.580%
2025-05-09	53.3500	53.3500	53.3500	53.3500	+0.038%	4	136	-27.591%
2025-05-08	53.3300	53.3300	53.3300	53.3300	-6.471%	1	136	-27.564%
2025-05-07	57.0200	57.0200	57.0200	57.0200	+3.391%	1	135	-32.252%
2025-05-05	55.1500	55.1500	55.1500	55.1500	-1.165%	1	135	-29.955%
2025-05-02	55.0000	56.5000	55.0000	55.8000	-4.206%	86	135	-30.771%
2025-05-01	56.0200	58.2500	56.0200	58.2500	-21.591%	34	95	-33.682%
2025-04-28	74.2900	74.2900	74.2900	74.2900	-20.469%	30	119	-48.001%
2025-04-21	93.4100	93.4100	93.4100	93.4100	+25.198%	15	119	-58.645%
2025-04-15	74.6100	74.6100	74.6100	74.6100	+3.654%	1	122	-48.224%
2025-04-09	72.0900	72.0900	71.9800	71.9800	-17.671%	30	122	-46.332%
2025-04-07	101.0000	101.0000	87.4300	87.4300	+8.286%	6	107	-55.816%
2025-04-03	80.7400	80.7400	80.7400	80.7400	+0.485%	1	105	-52.155%
2025-03-10	80.3500	80.3500	80.3500	80.3500	+13.907%	1	105	-51.923%
2025-03-03	70.5400	70.5400	70.5400	70.5400	+7.810%	1	104	-45.237%
2025-02-26	65.4300	65.4300	65.4300	65.4300	+3.643%	1	104	-40.960%
2025-02-24	63.1300	63.1300	63.1300	63.1300	+1.332%	1	104	-38.809%
2025-02-07	62.3000	62.3000	62.3000	62.3000	+5.952%	2	104	-37.994%
2025-01-31	58.8000	58.8000	58.8000	58.8000	+1.379%	2	104	-34.303%
2025-01-30	60.0000	60.0000	58.0000	58.0000	+14.511%	3	104	-33.397%
2025-01-29	50.6500	50.6500	50.6500	50.6500	-2.126%	1	104	-23.731%
2025-01-28	54.2500	54.2500	51.7400	51.7500	+3.252%	27	103	-25.353%
2025-01-24	50.1200	50.1200	50.1200	50.1200	-0.811%	2	78	-22.925%
2025-01-23	48.1700	50.5300	48.1700	50.5300	+0.059%	3	77	-23.550%
2025-01-22	52.6500	52.8500	50.5000	50.5000	-9.009%	23	76	-23.505%
2025-01-21	55.6800	55.6800	55.4500	55.5000	0.000%	3	87	-30.396%
2025-01-17	55.4300	55.5000	55.4300	55.5000	-4.917%	108	34	-30.396%
2025-01-15	57.7000	58.3700	55.3800	58.3700	-5.855%	29	34	-33.819%
2025-01-14	62.0000	62.0000	62.0000	62.0000	-1.587%	8	43	-37.694%
2025-01-13	63.0000	63.0000	63.0000	63.0000	+8.621%	1	36	-38.683%
2025-01-10	58.0000	58.0000	58.0000	58.0000	+2.528%	2	35	-33.397%
2025-01-07	56.5700	56.5700	56.5700	56.5700	+4.180%	25	35	-31.713%
2025-01-06	54.0000	54.4000	54.0000	54.3000	-6.055%	15	13	-28.858%
2025-01-03	57.0000	57.8000	57.0000	57.8000	0.000%	14	7	-33.166%