Dark

MSFT20271217P440
MSFT Dec 17 2027 440.00 Put (MSFT271217P00440000)
option OPRA

EOD

Sep 29, 2026

31.35+4.955%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.3500	31.3500	31.3500	31.3500	+4.955%	1	672	0.000%
2026-09-28	32.4400	32.4400	29.8700	29.8700	+3.000%	5	671	+4.955%
2026-09-25	29.4100	29.6200	28.7500	29.0000	-14.023%	45	670	+8.103%
2026-09-24	33.7300	33.7300	33.7300	33.7300	+0.928%	25	642	-7.056%
2026-09-23	34.1000	34.1000	32.9700	33.4200	-3.966%	37	642	-6.194%
2026-09-18	34.8000	34.8000	34.8000	34.8000	-4.000%	2	640	-9.914%
2026-09-16	35.4200	36.2500	35.4200	36.2500	+8.533%	23	642	-13.517%
2026-09-15	32.8500	33.6400	32.8500	33.4000	+6.133%	25	623	-6.138%
2026-09-14	31.4700	31.4700	31.4700	31.4700	-12.825%	1	623	-0.381%
2026-09-10	36.2000	36.2000	36.1000	36.1000	-0.606%	41	626	-13.158%
2026-09-09	36.4800	36.5300	36.3200	36.3200	+9.398%	30	626	-13.684%
2026-09-04	33.9500	33.9500	33.2000	33.2000	-6.321%	2	622	-5.572%
2026-09-02	35.3000	35.4400	35.3000	35.4400	+3.324%	16	622	-11.541%
2026-09-01	35.2100	35.2100	34.3000	34.3000	+3.313%	6	622	-8.601%
2026-08-31	33.5500	33.5500	33.2000	33.2000	+0.820%	54	620	-5.572%
2026-08-28	32.9300	32.9300	32.9300	32.9300	-8.528%	10	620	-4.798%
2026-08-27	35.6300	36.8500	35.6300	36.0000	-3.485%	15	610	-12.917%
2026-08-26	37.9200	37.9200	37.3000	37.3000	-3.816%	28	609	-15.952%
2026-08-25	39.5000	39.5000	38.7800	38.7800	-2.563%	8	594	-19.159%
2026-08-24	39.9000	40.0500	39.8000	39.8000	-6.353%	19	592	-21.231%
2026-08-21	42.2500	42.5000	42.2500	42.5000	-0.235%	4	573	-26.235%
2026-08-18	43.0500	43.0500	42.3800	42.6000	+8.673%	19	569	-26.408%
2026-08-14	38.5200	39.3500	38.5200	39.2000	-1.508%	27	556	-20.026%
2026-08-13	39.8000	39.8000	39.8000	39.8000	-0.075%	16	548	-21.231%
2026-08-12	39.5500	39.9000	39.0000	39.8300	+6.697%	18	550	-21.290%
2026-08-11	38.7400	38.7400	37.3300	37.3300	+2.274%	2	551	-16.019%
2026-08-10	37.7000	37.7000	36.5000	36.5000	-7.595%	38	551	-14.110%
2026-08-07	40.0400	40.0400	39.5000	39.5000	-3.423%	15	517	-20.633%
2026-08-06	42.4900	42.4900	40.9000	40.9000	-3.765%	39	527	-23.350%
2026-08-05	43.0000	43.0000	42.5000	42.5000	+3.281%	5	528	-26.235%
2026-08-04	44.9700	44.9700	41.0000	41.1500	-3.743%	21	523	-23.815%
2026-08-03	42.5700	43.1000	41.5100	42.7500	-14.260%	192	527	-26.667%
2026-07-31	49.2800	49.8600	49.2800	49.8600	-4.538%	11	400	-37.124%
2026-07-30	55.3700	55.5300	51.6300	52.2300	-35.223%	28	408	-39.977%
2026-07-28	81.2500	81.4200	80.5700	80.6300	-2.456%	12	419	-61.119%
2026-07-27	84.4500	84.4500	82.6000	82.6600	-6.914%	22	419	-62.074%
2026-07-24	88.8000	88.8000	88.8000	88.8000	+0.339%	1	419	-64.696%
2026-07-23	88.6000	88.6000	88.5000	88.5000	+7.874%	6	418	-64.576%
2026-07-21	82.0400	82.0400	82.0400	82.0400	-13.760%	1	418	-61.787%
2026-07-09	95.1300	95.1300	95.1300	95.1300	+5.971%	1	417	-67.045%
2026-07-01	90.7000	90.8000	89.7700	89.7700	-9.048%	10	416	-65.077%
2026-06-29	99.3000	99.3000	98.6500	98.7000	+3.503%	288	414	-68.237%
2026-06-26	95.3600	95.3600	95.3600	95.3600	-10.131%	1	361	-67.125%
2026-06-25	106.1100	106.1100	106.1100	106.1100	+14.962%	1	362	-70.455%
2026-06-18	93.0600	93.0600	92.2500	92.3000	+15.087%	31	335	-66.035%
2026-06-15	80.2000	80.2000	80.2000	80.2000	-9.644%	1	335	-60.910%
2026-06-12	88.7600	88.7600	88.7600	88.7600	+3.631%	1	336	-64.680%
2026-06-11	83.6000	87.7200	83.6000	85.6500	+19.456%	51	335	-63.398%
2026-06-08	71.7000	71.7000	71.7000	71.7000	+21.773%	1	302	-56.276%
2026-06-02	58.8800	58.8800	58.8800	58.8800	+9.138%	1	303	-46.756%
2026-06-01	50.6400	53.9500	50.6400	53.9500	-6.661%	8	302	-41.891%
2026-05-29	58.0200	58.0200	57.8000	57.8000	-9.955%	6	300	-45.761%
2026-05-28	64.1300	64.1900	64.1300	64.1900	-6.592%	3	295	-51.161%
2026-05-26	68.7900	68.7900	68.7200	68.7200	+3.106%	30	295	-54.380%
2026-05-22	66.6500	66.6500	66.6500	66.6500	+2.146%	1	272	-52.963%
2026-05-15	65.2500	65.2500	65.2500	65.2500	-11.297%	7	272	-51.954%
2026-05-13	73.5600	73.5600	73.5600	73.5600	+5.131%	1	277	-57.382%
2026-05-12	69.9700	69.9700	69.9700	69.9700	-1.312%	5	276	-55.195%
2026-05-11	70.9000	70.9000	70.9000	70.9000	+6.393%	1	276	-55.783%
2026-05-08	66.9200	66.9200	66.6400	66.6400	-9.036%	8	281	-52.956%
2026-04-30	73.2600	73.2600	73.2600	73.2600	+10.631%	1	281	-57.207%
2026-04-29	66.2200	66.2200	66.2200	66.2200	+0.257%	1	281	-52.658%
2026-04-28	66.4500	66.4500	65.7800	66.0500	-8.251%	100	281	-52.536%
2026-04-15	71.9900	71.9900	71.9900	71.9900	-11.614%	1	243	-56.452%
2026-04-14	81.3500	81.4500	81.3500	81.4500	-9.711%	4	243	-61.510%
2026-04-09	91.5000	91.5000	90.2100	90.2100	+4.084%	2	243	-65.248%
2026-04-08	86.6700	86.6700	86.6700	86.6700	-6.806%	1	243	-63.828%
2026-04-01	93.0000	93.0000	93.0000	93.0000	-5.574%	3	244	-66.290%
2026-03-30	99.2200	99.2200	98.4900	98.4900	-3.013%	10	241	-68.169%
2026-03-27	101.5500	101.5500	101.5500	101.5500	+10.380%	1	241	-69.129%
2026-03-25	89.2900	92.4300	89.2300	92.0000	+18.710%	11	242	-65.924%
2026-03-09	77.5000	77.5000	77.5000	77.5000	-4.498%	1	243	-59.548%
2026-03-03	81.1500	81.1500	81.1500	81.1500	+1.260%	1	243	-61.368%
2026-02-26	80.1400	80.1400	80.1400	80.1400	-5.994%	25	243	-60.881%
2026-02-24	86.3600	86.3600	85.2500	85.2500	-3.520%	8	268	-63.226%
2026-02-23	85.9400	88.3600	85.9400	88.3600	+10.602%	3	261	-64.520%
2026-02-17	79.9000	79.9000	79.8900	79.8900	+1.114%	2	262	-60.759%
2026-02-13	79.0100	79.0100	79.0100	79.0100	+15.343%	5	257	-60.321%
2026-02-10	68.5000	68.5000	68.5000	68.5000	-3.317%	2	257	-54.234%
2026-02-09	72.8700	72.8700	70.8500	70.8500	-9.295%	2	259	-55.752%
2026-02-06	79.1800	79.1800	78.1100	78.1100	-0.560%	3	258	-59.864%
2026-02-05	78.1400	78.5500	73.6000	78.5500	+13.561%	27	258	-60.089%
2026-02-04	68.0000	69.3000	68.0000	69.1700	-2.316%	21	275	-54.677%
2026-02-03	70.7000	70.8300	70.7000	70.8100	+10.901%	11	255	-55.727%
2026-02-02	63.1000	63.9000	61.2900	63.8500	+3.134%	9	255	-50.901%
2026-01-30	61.9100	61.9100	61.9100	61.9100	-5.452%	2	253	-49.362%
2026-01-29	58.8000	65.7000	58.8000	65.4800	+41.425%	6	252	-52.123%
2026-01-26	46.7500	46.7500	46.1100	46.3000	-2.011%	72	254	-32.289%
2026-01-23	51.5800	51.7300	46.7900	47.2500	-13.699%	55	267	-33.651%
2026-01-21	54.7500	54.7500	54.7500	54.7500	+13.472%	1	224	-42.740%
2026-01-16	50.6000	50.6000	48.2500	48.2500	-4.455%	3	226	-35.026%
2026-01-14	49.7000	50.5000	49.7000	50.5000	+21.016%	3	226	-37.921%
2026-01-07	41.7300	41.7300	41.7300	41.7300	-9.085%	50	226	-24.874%
2026-01-05	47.4000	47.4000	45.9000	45.9000	+0.438%	4	228	-31.699%
2026-01-02	45.7000	45.7000	45.7000	45.7000	+8.038%	1	228	-31.400%
2025-12-23	42.3000	42.3000	42.3000	42.3000	-1.399%	2	227	-25.887%
2025-12-18	42.9000	42.9000	42.9000	42.9000	-5.714%	2	227	-26.923%
2025-12-17	45.5000	45.5000	45.5000	45.5000	-5.778%	2	229	-31.099%
2025-12-15	48.2900	48.2900	48.2900	48.2900	+5.024%	2	231	-35.080%
2025-12-04	45.9800	45.9800	45.9800	45.9800	-0.691%	7	229	-31.818%
2025-12-03	46.4500	46.6000	46.3000	46.3000	+3.510%	27	228	-32.289%
2025-11-26	44.7300	44.7300	44.7300	44.7300	-7.773%	1	211	-29.913%
2025-11-24	48.5000	48.5000	48.5000	48.5000	-0.206%	1	211	-35.361%
2025-11-21	49.9000	49.9000	48.3500	48.6000	+22.264%	11	212	-35.494%
2025-11-17	39.2000	39.7900	38.7000	39.7500	+1.923%	11	206	-21.132%
2025-11-14	39.0000	39.0000	39.0000	39.0000	-0.965%	2	205	-19.615%
2025-11-13	37.4500	39.3800	37.4500	39.3800	+3.632%	5	203	-20.391%
2025-11-12	38.0000	38.0000	38.0000	38.0000	+0.264%	2	199	-17.500%
2025-11-11	37.9000	37.9000	37.9000	37.9000	-10.487%	2	199	-17.282%
2025-11-07	42.3400	42.3400	42.3400	42.3400	+12.606%	1	197	-25.957%
2025-11-05	36.3400	37.6000	36.3400	37.6000	+5.028%	37	196	-16.622%
2025-11-03	35.8000	35.8000	35.8000	35.8000	+6.231%	8	161	-12.430%
2025-10-30	33.7000	33.7000	33.7000	33.7000	+7.427%	1	161	-6.973%
2025-10-29	31.3700	31.3700	31.3700	31.3700	+1.521%	2	160	-0.064%
2025-10-27	30.9000	30.9000	30.9000	30.9000	-9.118%	2	160	+1.456%
2025-10-22	34.0000	34.0000	34.0000	34.0000	+0.443%	1	160	-7.794%
2025-10-20	34.1000	34.1000	33.8500	33.8500	-6.492%	3	161	-7.386%
2025-10-16	36.3000	36.3000	36.2000	36.2000	+3.281%	2	158	-13.398%
2025-10-15	35.0500	35.0500	35.0500	35.0500	0.000%	1	159	-10.556%
2025-10-13	34.4500	35.1600	34.4500	35.0500	+6.373%	5	159	-10.556%
2025-10-09	33.2000	33.3400	32.9500	32.9500	+4.603%	24	156	-4.856%
2025-10-07	31.3500	31.5000	31.3500	31.5000	+1.124%	2	176	-0.476%
2025-10-06	31.1500	31.1500	31.1500	31.1500	-5.891%	2	176	+0.642%
2025-10-02	32.8500	33.1000	32.8500	33.1000	+2.160%	2	176	-5.287%
2025-09-30	32.4000	32.4000	32.4000	32.4000	+0.496%	1	177	-3.241%
2025-09-29	32.2400	32.2400	32.2400	32.2400	-4.784%	1	178	-2.761%
2025-09-25	34.5500	34.5500	33.8600	33.8600	-1.598%	2	179	-7.413%
2025-09-24	34.4500	34.4500	34.4100	34.4100	+2.931%	2	178	-8.893%
2025-09-19	33.4300	33.4300	33.4300	33.4300	-0.506%	1	177	-6.222%
2025-09-12	33.6000	33.6000	33.6000	33.6000	-5.352%	1	176	-6.696%
2025-09-11	35.5000	35.5000	35.5000	35.5000	-1.389%	1	176	-11.690%
2025-09-10	35.5500	36.0000	35.5500	36.0000	+2.564%	4	177	-12.917%
2025-09-09	35.1000	35.1000	35.1000	35.1000	-2.770%	5	174	-10.684%
2025-09-08	36.1000	36.1000	36.1000	36.1000	-3.913%	5	169	-13.158%
2025-09-05	37.6100	37.6800	37.5700	37.5700	+12.016%	8	169	-16.556%
2025-09-04	33.5400	33.5400	33.5400	33.5400	-1.266%	4	165	-6.530%
2025-08-27	33.9700	33.9700	33.9700	33.9700	-1.250%	2	161	-7.713%
2025-08-22	34.4000	34.4000	34.4000	34.4000	-0.635%	1	159	-8.866%
2025-08-20	34.6300	34.6300	34.5000	34.6200	+2.426%	7	159	-9.445%
2025-08-19	34.0000	34.0000	33.8000	33.8000	+7.884%	11	158	-7.249%
2025-08-15	31.3300	31.3300	31.3300	31.3300	-1.478%	20	149	+0.064%
2025-08-08	31.8000	31.8000	31.8000	31.8000	-2.544%	20	129	-1.415%
2025-08-07	32.6300	32.6300	32.6300	32.6300	+4.987%	2	129	-3.923%
2025-08-05	29.8000	31.0800	29.6500	31.0800	+6.256%	10	129	+0.869%
2025-08-04	30.4000	30.4000	28.8500	29.2500	-8.451%	23	135	+7.179%
2025-08-01	31.7500	31.9500	31.7500	31.9500	+16.182%	14	117	-1.878%
2025-07-31	26.4500	27.5000	26.4500	27.5000	-16.286%	3	115	+14.000%
2025-07-29	32.8500	32.8500	32.8500	32.8500	+1.860%	1	116	-4.566%
2025-07-25	32.2500	32.2500	32.2500	32.2500	-3.703%	4	115	-2.791%
2025-07-24	33.4900	33.4900	33.4900	33.4900	-2.076%	2	115	-6.390%
2025-07-18	34.2000	34.2000	34.2000	34.2000	-0.292%	1	114	-8.333%
2025-07-17	34.3000	34.3000	34.3000	34.3000	-4.324%	1	113	-8.601%
2025-07-16	35.8500	35.8500	35.8500	35.8500	+1.702%	1	113	-12.552%
2025-07-15	35.2500	35.2500	35.2500	35.2500	-3.689%	1	112	-11.064%
2025-07-14	36.6000	36.6000	36.6000	36.6000	+1.385%	1	113	-14.344%
2025-07-11	36.1000	36.1000	36.1000	36.1000	-2.168%	1	112	-13.158%
2025-07-10	36.9000	36.9000	36.9000	36.9000	+1.513%	1	112	-15.041%
2025-07-09	36.3500	36.3500	36.3500	36.3500	-8.599%	3	111	-13.755%
2025-07-02	39.7800	39.7800	39.7700	39.7700	+0.556%	2	114	-21.172%
2025-06-27	39.5500	39.5500	39.5500	39.5500	-0.877%	1	129	-20.733%
2025-06-26	39.9000	39.9000	39.9000	39.9000	+0.377%	4	130	-21.429%
2025-06-25	39.7500	39.7500	39.7500	39.7500	-5.761%	3	130	-21.132%
2025-06-23	44.8800	44.8800	42.1800	42.1800	-7.011%	2	127	-25.676%
2025-06-17	45.3600	45.3600	45.3600	45.3600	+3.562%	2	125	-30.886%
2025-06-16	43.8000	43.8000	43.8000	43.8000	-5.400%	1	123	-28.425%
2025-06-13	46.3000	46.3000	46.3000	46.3000	+0.260%	4	122	-32.289%
2025-06-09	45.8200	46.1800	45.8200	46.1800	+0.174%	12	120	-32.113%
2025-06-06	46.1000	46.1000	46.1000	46.1000	-5.918%	40	109	-31.996%
2025-06-03	49.7500	49.7500	49.0000	49.0000	-3.315%	6	109	-36.020%
2025-05-29	51.1300	51.1300	50.6800	50.6800	+0.396%	6	112	-38.141%
2025-05-27	50.7400	50.7400	50.4800	50.4800	-2.773%	5	115	-37.896%
2025-05-22	51.9200	51.9200	51.9200	51.9200	+1.704%	1	111	-39.619%
2025-05-20	51.7000	51.7000	50.9000	51.0500	-2.836%	7	110	-38.590%
2025-05-16	52.5400	52.5400	52.5400	52.5400	+0.883%	2	104	-40.331%
2025-05-15	52.3700	52.3700	51.3900	52.0800	-3.947%	3	104	-39.804%
2025-05-12	55.6300	56.0000	54.2200	54.2200	-9.633%	9	103	-42.180%
2025-05-09	60.0000	60.0000	60.0000	60.0000	+3.806%	6	105	-47.750%
2025-05-08	57.7800	58.3200	57.5800	57.8000	-5.863%	23	108	-45.761%
2025-05-07	62.0500	62.1000	61.3500	61.4000	-0.081%	10	105	-48.941%
2025-05-06	60.6600	61.4500	60.6600	61.4500	+4.400%	5	103	-48.983%
2025-05-05	58.8600	58.8600	58.8600	58.8600	-2.128%	1	98	-46.738%
2025-05-02	59.8000	60.1400	59.2800	60.1400	-4.083%	34	98	-47.872%
2025-05-01	64.8000	64.8000	62.5000	62.7000	-36.769%	3	84	-50.000%
2025-04-21	98.5500	99.5400	98.5500	99.1600	+8.443%	41	82	-68.384%
2025-04-17	90.4900	91.4400	90.4900	91.4400	+4.181%	6	76	-65.715%
2025-04-10	87.7700	87.7700	87.7700	87.7700	+10.001%	3	76	-64.282%
2025-04-09	101.1000	101.1000	79.7900	79.7900	-18.348%	2	76	-60.709%
2025-04-04	97.7200	97.7200	97.7200	97.7200	+13.430%	2	75	-67.919%
2025-03-10	86.1500	86.1500	86.1500	86.1500	+57.065%	1	76	-63.610%
2025-01-29	55.2400	55.2400	54.8500	54.8500	+2.047%	2	75	-42.844%
2025-01-28	55.8500	55.8500	53.7500	53.7500	-10.417%	11	73	-41.674%
2025-01-27	60.7000	60.7000	60.0000	60.0000	+10.457%	2	78	-47.750%
2025-01-24	54.3200	54.3200	54.3200	54.3200	-0.749%	2	77	-42.286%
2025-01-23	55.0000	55.0000	54.3500	54.7300	+1.352%	5	76	-42.719%
2025-01-22	55.5000	55.5000	54.0000	54.0000	-10.150%	5	76	-41.944%
2025-01-21	59.9500	60.3000	59.4500	60.1000	+1.778%	20	78	-47.837%
2025-01-17	60.7000	60.7000	59.0500	59.0500	-3.827%	26	69	-46.909%
2025-01-16	61.1000	61.5500	61.0000	61.4000	+4.600%	37	69	-48.941%
2025-01-15	62.9500	62.9500	58.7000	58.7000	-4.630%	75	51	-46.593%
2025-01-08	61.5500	61.5500	61.5500	61.5500	0.000%	1	25	-49.066%
2025-01-07	61.5500	61.5500	61.5500	61.5500	0.000%	25	25	-49.066%