Dark

MSFT20271217P460
MSFT Dec 17 2027 460.00 Put (MSFT271217P00460000)
option OPRA

EOD

Aug 3, 2026

50.22-16.090%(-9.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.4000	52.4000	49.7300	50.2200	-16.090%	20	467	0.000%
2026-07-31	59.8500	59.8500	59.8500	59.8500	-3.077%	1	480	-16.090%
2026-07-30	64.5000	67.7000	61.7500	61.7500	-33.844%	19	479	-18.672%
2026-07-28	93.3400	93.3400	93.3400	93.3400	-2.497%	1	521	-46.197%
2026-07-27	97.7300	97.7300	95.7300	95.7300	-7.525%	19	522	-47.540%
2026-07-06	103.5200	103.5200	103.5200	103.5200	-2.395%	1	534	-51.488%
2026-07-01	106.0600	106.0600	106.0600	106.0600	-6.183%	1	533	-52.649%
2026-06-30	113.0500	113.0500	113.0500	113.0500	-9.683%	20	534	-55.577%
2026-06-25	118.0500	125.1700	118.0500	125.1700	+17.863%	31	554	-59.879%
2026-06-18	107.0000	107.0000	106.2000	106.2000	+7.436%	20	508	-52.712%
2026-06-11	99.3500	99.3500	98.8500	98.8500	+5.609%	30	508	-49.196%
2026-06-10	93.6000	93.6000	93.6000	93.6000	+10.260%	1	478	-46.346%
2026-06-08	85.8500	85.8500	84.8900	84.8900	+5.742%	3	479	-40.841%
2026-06-05	80.2800	80.2800	80.2800	80.2800	+4.422%	1	480	-37.444%
2026-06-04	76.4900	76.9000	76.4900	76.8800	-1.512%	30	480	-34.677%
2026-06-03	75.6000	78.0600	75.3200	78.0600	+8.749%	51	494	-35.665%
2026-06-02	69.4400	71.8000	69.4400	71.7800	+14.903%	30	486	-30.036%
2026-06-01	61.8000	63.5900	60.6400	62.4700	-8.065%	59	484	-19.609%
2026-05-29	68.2600	68.2600	67.9500	67.9500	-11.211%	7	449	-26.093%
2026-05-22	76.5300	76.5300	76.5300	76.5300	-4.576%	1	447	-34.379%
2026-05-15	80.2000	80.2000	80.2000	80.2000	-5.313%	1	447	-37.382%
2026-05-13	85.1900	85.1900	84.7000	84.7000	+2.667%	5	446	-40.708%
2026-05-12	82.5000	82.5000	82.5000	82.5000	+4.497%	1	441	-39.127%
2026-05-08	78.9500	78.9500	78.9500	78.9500	-0.152%	18	441	-36.390%
2026-05-01	79.0700	79.0700	79.0700	79.0700	+0.662%	7	416	-36.487%
2026-04-29	78.5500	78.5500	78.5500	78.5500	+2.053%	1	416	-36.066%
2026-04-21	76.9700	76.9700	76.9700	76.9700	-4.504%	2	416	-34.754%
2026-04-20	79.7000	80.6000	78.8100	80.6000	+3.016%	25	416	-37.692%
2026-04-17	75.7500	78.2400	75.7500	78.2400	-11.443%	2	418	-35.813%
2026-04-15	88.3500	88.3500	88.3500	88.3500	-14.223%	2	419	-43.158%
2026-04-13	103.0000	103.0000	103.0000	103.0000	-4.718%	5	419	-51.243%
2026-04-09	108.1000	108.1000	108.1000	108.1000	+0.905%	1	414	-53.543%
2026-04-07	108.0000	108.0000	107.1300	107.1300	-5.886%	6	415	-53.122%
2026-03-30	114.2000	114.2000	113.6500	113.8300	-1.845%	7	411	-55.882%
2026-03-27	114.4000	115.9700	114.4000	115.9700	+7.092%	9	408	-56.696%
2026-03-26	108.2900	108.2900	108.2900	108.2900	+3.955%	4	417	-53.625%
2026-03-24	104.1700	104.1700	104.1700	104.1700	+8.285%	1	419	-51.790%
2026-03-23	96.2000	96.2000	96.2000	96.2000	-1.202%	3	419	-47.796%
2026-03-20	97.3700	97.3700	97.3700	97.3700	+7.674%	1	419	-48.424%
2026-03-16	90.4300	90.4300	90.4300	90.4300	-4.851%	5	418	-44.465%
2026-03-02	95.0400	95.0400	95.0400	95.0400	+3.812%	1	413	-47.159%
2026-02-25	91.5500	91.5500	91.5500	91.5500	-7.712%	1	413	-45.145%
2026-02-23	98.8900	99.2000	98.8900	99.2000	+8.534%	19	413	-49.375%
2026-02-18	91.4000	91.4000	91.4000	91.4000	-0.295%	1	408	-45.055%
2026-02-17	91.6700	91.6700	91.6700	91.6700	+1.439%	1	409	-45.217%
2026-02-13	89.1100	90.3700	89.1100	90.3700	+14.683%	11	415	-44.428%
2026-02-10	78.8000	78.8000	78.8000	78.8000	-6.079%	10	415	-36.269%
2026-02-09	88.3500	88.3500	83.9000	83.9000	-11.010%	6	425	-40.143%
2026-02-05	86.2400	94.2800	86.2400	94.2800	+16.453%	52	425	-46.733%
2026-02-04	80.8200	80.9600	80.8200	80.9600	-1.962%	2	403	-37.969%
2026-02-03	78.8700	82.5800	78.8700	82.5800	+10.254%	33	403	-39.186%
2026-02-02	74.7100	74.9000	74.7000	74.9000	+4.755%	10	402	-32.951%
2026-01-30	71.5000	71.5000	71.5000	71.5000	-6.168%	1	393	-29.762%
2026-01-29	72.5300	76.2000	72.5300	76.2000	+48.625%	3	393	-34.094%
2026-01-27	52.7500	52.7500	51.0000	51.2700	-6.185%	3	392	-2.048%
2026-01-26	56.8600	56.8600	54.6500	54.6500	-2.896%	5	390	-8.106%
2026-01-23	60.9800	60.9800	56.2700	56.2800	-10.311%	3	386	-10.768%
2026-01-22	63.4000	63.4000	62.6800	62.7500	-4.563%	4	385	-19.968%
2026-01-21	66.1500	67.8000	65.7500	65.7500	+7.593%	63	388	-23.620%
2026-01-20	60.4900	61.1400	60.4900	61.1100	+2.139%	4	383	-17.820%
2026-01-15	58.7800	59.8500	58.7800	59.8300	+4.470%	3	384	-16.062%
2026-01-14	57.1000	57.2800	57.1000	57.2700	+2.874%	100	381	-12.310%
2026-01-13	55.6700	55.6700	55.6700	55.6700	+7.058%	3	410	-9.790%
2026-01-08	52.0000	52.0000	52.0000	52.0000	+7.216%	1	410	-3.423%
2026-01-07	48.5000	48.5000	48.5000	48.5000	-6.623%	1	411	+3.546%
2026-01-06	54.8100	54.8100	51.9400	51.9400	-5.889%	194	411	-3.312%
2026-01-02	54.6400	55.1900	54.6400	55.1900	+11.630%	3	337	-9.005%
2025-12-29	49.1500	49.4400	49.1500	49.4400	-0.423%	2	334	+1.578%
2025-12-23	49.9200	49.9200	49.5700	49.6500	-3.216%	22	334	+1.148%
2025-12-22	51.6000	51.6000	51.3000	51.3000	-5.889%	2	312	-2.105%
2025-12-17	54.5100	54.5100	54.5100	54.5100	-2.101%	1	312	-7.870%
2025-12-16	55.6800	55.6800	55.6800	55.6800	+2.203%	5	311	-9.806%
2025-12-12	54.4800	54.4800	54.4800	54.4800	+1.490%	100	311	-7.819%
2025-12-10	53.6800	53.6800	53.6800	53.6800	-0.959%	2	302	-6.446%
2025-12-04	54.2000	54.2000	54.2000	54.2000	+2.944%	1	300	-7.343%
2025-12-03	54.6000	54.8500	52.6500	52.6500	+7.779%	55	300	-4.615%
2025-12-02	50.0100	50.0100	48.8500	48.8500	-2.495%	7	285	+2.805%
2025-12-01	50.1000	50.1000	50.1000	50.1000	-2.832%	1	284	+0.240%
2025-11-26	52.6500	52.6500	51.5600	51.5600	-5.394%	5	283	-2.599%
2025-11-25	54.5000	54.5000	54.5000	54.5000	-4.302%	1	283	-7.853%
2025-11-21	60.2000	60.2000	56.6000	56.9500	+21.119%	13	283	-11.817%
2025-11-10	47.0200	47.0200	47.0200	47.0200	-5.297%	1	281	+6.806%
2025-11-07	50.0000	50.7100	49.6500	49.6500	+0.649%	4	282	+1.148%
2025-11-06	49.3300	49.3300	49.3300	49.3300	+23.171%	1	281	+1.804%
2025-10-30	38.3500	40.0500	38.3500	40.0500	+12.817%	3	282	+25.393%
2025-10-28	34.1500	35.5000	34.1500	35.5000	-3.533%	10	280	+41.465%
2025-10-27	36.8000	36.8000	36.8000	36.8000	-6.457%	1	271	+36.467%
2025-10-23	39.2400	39.3400	39.2400	39.3400	-1.031%	2	271	+27.656%
2025-10-22	39.7000	39.7500	39.7000	39.7500	-1.536%	2	271	+26.340%
2025-10-21	40.2400	40.3700	40.2400	40.3700	-1.320%	2	271	+24.399%
2025-10-15	40.8000	40.9100	40.8000	40.9100	-1.730%	4	271	+22.757%
2025-10-13	41.4900	41.6300	41.4000	41.6300	+0.096%	4	273	+20.634%
2025-10-10	41.5900	41.5900	41.5900	41.5900	+8.675%	2	275	+20.750%
2025-10-09	39.3000	39.3500	38.2700	38.2700	+1.782%	6	274	+31.226%
2025-10-08	37.3500	37.6000	37.3500	37.6000	+0.804%	3	274	+33.564%
2025-10-07	37.3000	37.3000	37.3000	37.3000	-4.481%	2	272	+34.638%
2025-10-02	39.1200	39.1200	39.0500	39.0500	-0.939%	2	272	+28.604%
2025-09-16	39.2500	39.4200	39.2500	39.4200	-0.780%	2	272	+27.397%
2025-09-15	39.7300	39.7300	39.7300	39.7300	+0.252%	5	271	+26.403%
2025-09-12	39.9000	39.9000	39.3000	39.6300	-5.979%	3	276	+26.722%
2025-09-10	42.5000	42.5000	42.1500	42.1500	+0.910%	10	277	+19.146%
2025-09-09	41.7700	41.7700	41.7700	41.7700	-1.833%	5	285	+20.230%
2025-09-08	42.5500	42.5500	42.5500	42.5500	-3.689%	1	280	+18.026%
2025-09-05	44.3600	44.3600	44.1800	44.1800	+8.284%	6	279	+13.671%
2025-08-22	39.3000	40.8000	39.3000	40.8000	-0.682%	3	273	+23.088%
2025-08-20	41.0800	41.0800	41.0800	41.0800	+10.371%	1	272	+22.249%
2025-08-15	37.0000	37.2200	37.0000	37.2200	-0.107%	20	271	+34.927%
2025-08-13	37.2500	37.2600	37.2500	37.2600	+4.810%	2	253	+34.783%
2025-08-12	35.5500	35.5500	35.5500	35.5500	-1.850%	1	251	+41.266%
2025-08-11	36.2200	36.2200	36.2200	36.2200	-7.366%	1	251	+38.653%
2025-08-07	39.1000	39.1000	39.1000	39.1000	+5.249%	56	250	+28.440%
2025-08-06	37.1500	37.1500	37.1500	37.1500	+8.057%	1	250	+35.182%
2025-08-04	34.2700	34.3800	34.2400	34.3800	-9.882%	7	249	+46.073%
2025-08-01	37.8000	38.1500	37.7500	38.1500	+9.000%	67	246	+31.638%
2025-07-31	32.6000	35.0000	32.2200	35.0000	-10.486%	16	179	+43.486%
2025-07-30	39.1000	39.1000	39.1000	39.1000	-0.912%	6	173	+28.440%
2025-07-28	39.4600	39.4600	39.4600	39.4600	-4.177%	1	167	+27.268%
2025-07-22	41.1800	41.1800	41.1800	41.1800	+2.668%	37	166	+21.952%
2025-07-17	40.1100	40.1100	40.1100	40.1100	-7.045%	3	190	+25.206%
2025-07-09	43.3000	43.3000	43.1500	43.1500	-4.111%	2	190	+16.385%
2025-07-07	45.0000	45.0000	45.0000	45.0000	-1.316%	10	189	+11.600%
2025-06-30	45.5500	45.6000	45.5500	45.6000	+0.418%	17	199	+10.132%
2025-06-27	45.4100	45.4100	45.4100	45.4100	-2.134%	1	212	+10.592%
2025-06-26	46.5000	46.5000	46.4000	46.4000	-0.770%	4	213	+8.233%
2025-06-25	46.7600	46.7600	46.7600	46.7600	-2.583%	4	215	+7.399%
2025-06-24	48.2500	48.2500	48.0000	48.0000	-8.467%	3	219	+4.625%
2025-06-23	52.4400	52.4400	52.4400	52.4400	-0.588%	1	218	-4.233%
2025-06-20	52.7500	52.7500	52.7500	52.7500	+2.031%	20	217	-4.796%
2025-06-18	51.8000	51.8000	51.7000	51.7000	-0.577%	18	227	-2.863%
2025-06-16	51.6600	52.1000	51.6600	52.0000	-3.346%	15	227	-3.423%
2025-06-13	53.8000	53.8000	53.8000	53.8000	+3.981%	2	222	-6.654%
2025-06-12	53.2200	53.2200	51.7400	51.7400	-1.822%	2	221	-2.938%
2025-06-11	52.2500	52.7000	52.2500	52.7000	-1.953%	20	219	-4.706%
2025-06-10	55.0000	55.5500	53.7500	53.7500	+1.645%	24	214	-6.567%
2025-06-09	53.7200	53.7200	52.8800	52.8800	-2.110%	11	196	-5.030%
2025-06-06	53.6700	54.1000	53.6700	54.0200	-2.579%	24	194	-7.034%
2025-06-05	55.5200	55.5200	54.9500	55.4500	-1.858%	23	204	-9.432%
2025-06-04	57.4600	57.4600	56.5000	56.5000	-0.441%	8	195	-11.115%
2025-06-03	58.0200	58.0200	56.7500	56.7500	-2.491%	77	201	-11.507%
2025-06-02	58.7100	58.8400	58.2000	58.2000	-0.666%	7	191	-13.711%
2025-05-30	59.5000	60.3000	58.5500	58.5900	-1.859%	20	193	-14.286%
2025-05-29	58.8000	59.7000	58.8000	59.7000	-0.251%	20	196	-15.879%
2025-05-28	59.4000	59.9500	59.4000	59.8500	+2.098%	6	182	-16.090%
2025-05-27	59.8300	59.8300	58.6200	58.6200	-2.673%	6	180	-14.330%
2025-05-22	60.2300	60.2300	60.2300	60.2300	-3.786%	1	184	-16.620%
2025-05-21	62.6500	62.6500	62.6000	62.6000	+5.743%	2	184	-19.776%
2025-05-19	59.7000	59.7000	58.2500	59.2000	-2.951%	21	184	-15.169%
2025-05-16	61.0000	61.0000	61.0000	61.0000	-0.082%	2	187	-17.672%
2025-05-15	61.0000	61.0500	59.8500	61.0500	-1.134%	75	188	-17.740%
2025-05-14	61.6000	61.7500	61.2500	61.7500	-0.723%	7	154	-18.672%
2025-05-13	62.6200	62.6200	62.2000	62.2000	-1.660%	47	149	-19.260%
2025-05-12	65.0500	65.2000	63.2500	63.2500	-8.400%	20	172	-20.601%
2025-05-05	69.0500	69.0500	69.0500	69.0500	-2.029%	1	170	-27.270%
2025-05-02	69.2500	70.4800	67.8500	70.4800	-2.002%	212	171	-28.746%
2025-05-01	72.3400	72.3400	71.9200	71.9200	-23.652%	13	161	-30.172%
2025-04-24	94.9500	94.9500	94.1800	94.2000	-16.526%	90	161	-46.688%
2025-04-21	112.8500	112.8500	112.8500	112.8500	+10.098%	37	74	-55.498%
2025-04-08	102.5000	102.5000	102.5000	102.5000	+3.015%	1	37	-51.005%
2025-03-31	102.5500	102.5500	99.5000	99.5000	+32.897%	2	38	-49.528%
2025-02-20	74.8700	74.8700	74.8700	74.8700	-1.162%	10	36	-32.924%
2025-02-19	75.7500	75.7500	75.7500	75.7500	-2.510%	4	26	-33.703%
2025-01-30	77.7000	77.7000	77.7000	77.7000	+20.093%	3	19	-35.367%
2025-01-28	64.7000	64.7000	64.7000	64.7000	+2.944%	1	19	-22.380%
2025-01-24	62.8500	62.8500	62.8000	62.8500	-1.024%	30	18	-20.095%
2025-01-22	63.5000	63.5000	63.5000	63.5000	-9.325%	1	3	-20.913%
2025-01-21	70.0300	70.0300	70.0300	70.0300	+0.908%	1	0	-28.288%
2025-01-17	69.4500	69.5500	69.3800	69.4000	0.000%	12	0	-27.637%