Dark

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

EOD

Sep 29, 2026

38.13+0.873%(+0.33)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.2200	38.2300	38.1300	38.1300	+0.873%	52	615	0.000%
2026-09-28	37.8000	37.8000	37.8000	37.8000	+5.734%	1	584	+0.873%
2026-09-25	36.3000	36.3000	35.7500	35.7500	-12.248%	5	583	+6.657%
2026-09-24	41.5800	41.5800	40.7400	40.7400	+1.952%	3	586	-6.406%
2026-09-23	39.2500	39.9600	39.2500	39.9600	-3.432%	2	588	-4.580%
2026-09-18	41.3800	41.3800	41.3800	41.3800	-6.549%	1	587	-7.854%
2026-09-10	44.1500	44.2800	44.1500	44.2800	+1.374%	8	588	-13.889%
2026-09-09	43.6800	43.6800	43.6800	43.6800	-0.501%	1	593	-12.706%
2026-09-08	43.0000	43.9500	43.0000	43.9000	+7.073%	14	592	-13.144%
2026-09-04	40.0500	41.0000	40.0500	41.0000	+5.128%	9	584	-7.000%
2026-09-03	38.1600	39.0000	37.6300	39.0000	-9.827%	27	584	-2.231%
2026-09-02	43.1500	43.2500	43.1500	43.2500	+3.966%	99	582	-11.838%
2026-09-01	43.5000	43.5000	41.6000	41.6000	+3.405%	15	503	-8.341%
2026-08-31	40.4400	41.1100	39.8800	40.2300	-0.347%	100	502	-5.220%
2026-08-28	39.8700	40.3700	39.5200	40.3700	-6.116%	6	495	-5.549%
2026-08-27	44.0900	44.0900	43.0000	43.0000	-4.018%	30	496	-11.326%
2026-08-26	44.8000	44.8000	44.8000	44.8000	-4.681%	10	526	-14.888%
2026-08-25	47.2000	47.2000	47.0000	47.0000	-1.571%	5	516	-18.872%
2026-08-24	48.7000	48.7500	47.7500	47.7500	-6.189%	5	516	-20.147%
2026-08-18	51.0000	51.0000	50.9000	50.9000	-1.927%	9	516	-25.088%
2026-08-17	50.1200	52.2400	50.1200	51.9000	+11.373%	35	517	-26.532%
2026-08-14	46.5500	46.6500	46.5500	46.6000	-0.745%	16	486	-18.176%
2026-08-13	46.9700	48.1000	46.9500	46.9500	-0.677%	29	486	-18.786%
2026-08-12	47.7500	47.7500	47.2700	47.2700	+1.941%	2	486	-19.336%
2026-08-11	46.7000	46.7000	45.9200	46.3700	+1.577%	23	485	-17.770%
2026-08-10	43.5300	45.6500	43.5300	45.6500	-2.976%	2	464	-16.473%
2026-08-07	47.0500	47.0500	47.0500	47.0500	-5.900%	1	464	-18.959%
2026-08-06	48.9000	50.0000	48.9000	50.0000	-2.818%	7	464	-23.740%
2026-08-05	50.6500	52.0000	50.6500	51.4500	+2.736%	22	466	-25.889%
2026-08-04	50.4500	50.4500	48.8700	50.0800	-0.279%	29	456	-23.862%
2026-08-03	52.4000	52.4000	49.7300	50.2200	-16.090%	20	467	-24.074%
2026-07-31	59.8500	59.8500	59.8500	59.8500	-3.077%	1	480	-36.291%
2026-07-30	64.5000	67.7000	61.7500	61.7500	-33.844%	19	479	-38.251%
2026-07-28	93.3400	93.3400	93.3400	93.3400	-2.497%	1	521	-59.149%
2026-07-27	97.7300	97.7300	95.7300	95.7300	-7.525%	19	522	-60.169%
2026-07-06	103.5200	103.5200	103.5200	103.5200	-2.395%	1	534	-63.167%
2026-07-01	106.0600	106.0600	106.0600	106.0600	-6.183%	1	533	-64.049%
2026-06-30	113.0500	113.0500	113.0500	113.0500	-9.683%	20	534	-66.272%
2026-06-25	118.0500	125.1700	118.0500	125.1700	+17.863%	31	554	-69.537%
2026-06-18	107.0000	107.0000	106.2000	106.2000	+7.436%	20	508	-64.096%
2026-06-11	99.3500	99.3500	98.8500	98.8500	+5.609%	30	508	-61.426%
2026-06-10	93.6000	93.6000	93.6000	93.6000	+10.260%	1	478	-59.263%
2026-06-08	85.8500	85.8500	84.8900	84.8900	+5.742%	3	479	-55.083%
2026-06-05	80.2800	80.2800	80.2800	80.2800	+4.422%	1	480	-52.504%
2026-06-04	76.4900	76.9000	76.4900	76.8800	-1.512%	30	480	-50.403%
2026-06-03	75.6000	78.0600	75.3200	78.0600	+8.749%	51	494	-51.153%
2026-06-02	69.4400	71.8000	69.4400	71.7800	+14.903%	30	486	-46.879%
2026-06-01	61.8000	63.5900	60.6400	62.4700	-8.065%	59	484	-38.963%
2026-05-29	68.2600	68.2600	67.9500	67.9500	-11.211%	7	449	-43.885%
2026-05-22	76.5300	76.5300	76.5300	76.5300	-4.576%	1	447	-50.176%
2026-05-15	80.2000	80.2000	80.2000	80.2000	-5.313%	1	447	-52.456%
2026-05-13	85.1900	85.1900	84.7000	84.7000	+2.667%	5	446	-54.982%
2026-05-12	82.5000	82.5000	82.5000	82.5000	+4.497%	1	441	-53.782%
2026-05-08	78.9500	78.9500	78.9500	78.9500	-0.152%	18	441	-51.704%
2026-05-01	79.0700	79.0700	79.0700	79.0700	+0.662%	7	416	-51.777%
2026-04-29	78.5500	78.5500	78.5500	78.5500	+2.053%	1	416	-51.458%
2026-04-21	76.9700	76.9700	76.9700	76.9700	-4.504%	2	416	-50.461%
2026-04-20	79.7000	80.6000	78.8100	80.6000	+3.016%	25	416	-52.692%
2026-04-17	75.7500	78.2400	75.7500	78.2400	-11.443%	2	418	-51.265%
2026-04-15	88.3500	88.3500	88.3500	88.3500	-14.223%	2	419	-56.842%
2026-04-13	103.0000	103.0000	103.0000	103.0000	-4.718%	5	419	-62.981%
2026-04-09	108.1000	108.1000	108.1000	108.1000	+0.905%	1	414	-64.727%
2026-04-07	108.0000	108.0000	107.1300	107.1300	-5.886%	6	415	-64.408%
2026-03-30	114.2000	114.2000	113.6500	113.8300	-1.845%	7	411	-66.503%
2026-03-27	114.4000	115.9700	114.4000	115.9700	+7.092%	9	408	-67.121%
2026-03-26	108.2900	108.2900	108.2900	108.2900	+3.955%	4	417	-64.789%
2026-03-24	104.1700	104.1700	104.1700	104.1700	+8.285%	1	419	-63.396%
2026-03-23	96.2000	96.2000	96.2000	96.2000	-1.202%	3	419	-60.364%
2026-03-20	97.3700	97.3700	97.3700	97.3700	+7.674%	1	419	-60.840%
2026-03-16	90.4300	90.4300	90.4300	90.4300	-4.851%	5	418	-57.835%
2026-03-02	95.0400	95.0400	95.0400	95.0400	+3.812%	1	413	-59.880%
2026-02-25	91.5500	91.5500	91.5500	91.5500	-7.712%	1	413	-58.351%
2026-02-23	98.8900	99.2000	98.8900	99.2000	+8.534%	19	413	-61.563%
2026-02-18	91.4000	91.4000	91.4000	91.4000	-0.295%	1	408	-58.282%
2026-02-17	91.6700	91.6700	91.6700	91.6700	+1.439%	1	409	-58.405%
2026-02-13	89.1100	90.3700	89.1100	90.3700	+14.683%	11	415	-57.807%
2026-02-10	78.8000	78.8000	78.8000	78.8000	-6.079%	10	415	-51.612%
2026-02-09	88.3500	88.3500	83.9000	83.9000	-11.010%	6	425	-54.553%
2026-02-05	86.2400	94.2800	86.2400	94.2800	+16.453%	52	425	-59.557%
2026-02-04	80.8200	80.9600	80.8200	80.9600	-1.962%	2	403	-52.903%
2026-02-03	78.8700	82.5800	78.8700	82.5800	+10.254%	33	403	-53.827%
2026-02-02	74.7100	74.9000	74.7000	74.9000	+4.755%	10	402	-49.092%
2026-01-30	71.5000	71.5000	71.5000	71.5000	-6.168%	1	393	-46.671%
2026-01-29	72.5300	76.2000	72.5300	76.2000	+48.625%	3	393	-49.961%
2026-01-27	52.7500	52.7500	51.0000	51.2700	-6.185%	3	392	-25.629%
2026-01-26	56.8600	56.8600	54.6500	54.6500	-2.896%	5	390	-30.229%
2026-01-23	60.9800	60.9800	56.2700	56.2800	-10.311%	3	386	-32.249%
2026-01-22	63.4000	63.4000	62.6800	62.7500	-4.563%	4	385	-39.235%
2026-01-21	66.1500	67.8000	65.7500	65.7500	+7.593%	63	388	-42.008%
2026-01-20	60.4900	61.1400	60.4900	61.1100	+2.139%	4	383	-37.604%
2026-01-15	58.7800	59.8500	58.7800	59.8300	+4.470%	3	384	-36.269%
2026-01-14	57.1000	57.2800	57.1000	57.2700	+2.874%	100	381	-33.421%
2026-01-13	55.6700	55.6700	55.6700	55.6700	+7.058%	3	410	-31.507%
2026-01-08	52.0000	52.0000	52.0000	52.0000	+7.216%	1	410	-26.673%
2026-01-07	48.5000	48.5000	48.5000	48.5000	-6.623%	1	411	-21.381%
2026-01-06	54.8100	54.8100	51.9400	51.9400	-5.889%	194	411	-26.588%
2026-01-02	54.6400	55.1900	54.6400	55.1900	+11.630%	3	337	-30.911%
2025-12-29	49.1500	49.4400	49.1500	49.4400	-0.423%	2	334	-22.876%
2025-12-23	49.9200	49.9200	49.5700	49.6500	-3.216%	22	334	-23.202%
2025-12-22	51.6000	51.6000	51.3000	51.3000	-5.889%	2	312	-25.673%
2025-12-17	54.5100	54.5100	54.5100	54.5100	-2.101%	1	312	-30.050%
2025-12-16	55.6800	55.6800	55.6800	55.6800	+2.203%	5	311	-31.519%
2025-12-12	54.4800	54.4800	54.4800	54.4800	+1.490%	100	311	-30.011%
2025-12-10	53.6800	53.6800	53.6800	53.6800	-0.959%	2	302	-28.968%
2025-12-04	54.2000	54.2000	54.2000	54.2000	+2.944%	1	300	-29.649%
2025-12-03	54.6000	54.8500	52.6500	52.6500	+7.779%	55	300	-27.578%
2025-12-02	50.0100	50.0100	48.8500	48.8500	-2.495%	7	285	-21.945%
2025-12-01	50.1000	50.1000	50.1000	50.1000	-2.832%	1	284	-23.892%
2025-11-26	52.6500	52.6500	51.5600	51.5600	-5.394%	5	283	-26.047%
2025-11-25	54.5000	54.5000	54.5000	54.5000	-4.302%	1	283	-30.037%
2025-11-21	60.2000	60.2000	56.6000	56.9500	+21.119%	13	283	-33.047%
2025-11-10	47.0200	47.0200	47.0200	47.0200	-5.297%	1	281	-18.907%
2025-11-07	50.0000	50.7100	49.6500	49.6500	+0.649%	4	282	-23.202%
2025-11-06	49.3300	49.3300	49.3300	49.3300	+23.171%	1	281	-22.704%
2025-10-30	38.3500	40.0500	38.3500	40.0500	+12.817%	3	282	-4.794%
2025-10-28	34.1500	35.5000	34.1500	35.5000	-3.533%	10	280	+7.408%
2025-10-27	36.8000	36.8000	36.8000	36.8000	-6.457%	1	271	+3.614%
2025-10-23	39.2400	39.3400	39.2400	39.3400	-1.031%	2	271	-3.076%
2025-10-22	39.7000	39.7500	39.7000	39.7500	-1.536%	2	271	-4.075%
2025-10-21	40.2400	40.3700	40.2400	40.3700	-1.320%	2	271	-5.549%
2025-10-15	40.8000	40.9100	40.8000	40.9100	-1.730%	4	271	-6.795%
2025-10-13	41.4900	41.6300	41.4000	41.6300	+0.096%	4	273	-8.407%
2025-10-10	41.5900	41.5900	41.5900	41.5900	+8.675%	2	275	-8.319%
2025-10-09	39.3000	39.3500	38.2700	38.2700	+1.782%	6	274	-0.366%
2025-10-08	37.3500	37.6000	37.3500	37.6000	+0.804%	3	274	+1.410%
2025-10-07	37.3000	37.3000	37.3000	37.3000	-4.481%	2	272	+2.225%
2025-10-02	39.1200	39.1200	39.0500	39.0500	-0.939%	2	272	-2.356%
2025-09-16	39.2500	39.4200	39.2500	39.4200	-0.780%	2	272	-3.272%
2025-09-15	39.7300	39.7300	39.7300	39.7300	+0.252%	5	271	-4.027%
2025-09-12	39.9000	39.9000	39.3000	39.6300	-5.979%	3	276	-3.785%
2025-09-10	42.5000	42.5000	42.1500	42.1500	+0.910%	10	277	-9.537%
2025-09-09	41.7700	41.7700	41.7700	41.7700	-1.833%	5	285	-8.714%
2025-09-08	42.5500	42.5500	42.5500	42.5500	-3.689%	1	280	-10.388%
2025-09-05	44.3600	44.3600	44.1800	44.1800	+8.284%	6	279	-13.694%
2025-08-22	39.3000	40.8000	39.3000	40.8000	-0.682%	3	273	-6.544%
2025-08-20	41.0800	41.0800	41.0800	41.0800	+10.371%	1	272	-7.181%
2025-08-15	37.0000	37.2200	37.0000	37.2200	-0.107%	20	271	+2.445%
2025-08-13	37.2500	37.2600	37.2500	37.2600	+4.810%	2	253	+2.335%
2025-08-12	35.5500	35.5500	35.5500	35.5500	-1.850%	1	251	+7.257%
2025-08-11	36.2200	36.2200	36.2200	36.2200	-7.366%	1	251	+5.273%
2025-08-07	39.1000	39.1000	39.1000	39.1000	+5.249%	56	250	-2.481%
2025-08-06	37.1500	37.1500	37.1500	37.1500	+8.057%	1	250	+2.638%
2025-08-04	34.2700	34.3800	34.2400	34.3800	-9.882%	7	249	+10.908%
2025-08-01	37.8000	38.1500	37.7500	38.1500	+9.000%	67	246	-0.052%
2025-07-31	32.6000	35.0000	32.2200	35.0000	-10.486%	16	179	+8.943%
2025-07-30	39.1000	39.1000	39.1000	39.1000	-0.912%	6	173	-2.481%
2025-07-28	39.4600	39.4600	39.4600	39.4600	-4.177%	1	167	-3.371%
2025-07-22	41.1800	41.1800	41.1800	41.1800	+2.668%	37	166	-7.407%
2025-07-17	40.1100	40.1100	40.1100	40.1100	-7.045%	3	190	-4.936%
2025-07-09	43.3000	43.3000	43.1500	43.1500	-4.111%	2	190	-11.634%
2025-07-07	45.0000	45.0000	45.0000	45.0000	-1.316%	10	189	-15.267%
2025-06-30	45.5500	45.6000	45.5500	45.6000	+0.418%	17	199	-16.382%
2025-06-27	45.4100	45.4100	45.4100	45.4100	-2.134%	1	212	-16.032%
2025-06-26	46.5000	46.5000	46.4000	46.4000	-0.770%	4	213	-17.823%
2025-06-25	46.7600	46.7600	46.7600	46.7600	-2.583%	4	215	-18.456%
2025-06-24	48.2500	48.2500	48.0000	48.0000	-8.467%	3	219	-20.563%
2025-06-23	52.4400	52.4400	52.4400	52.4400	-0.588%	1	218	-27.288%
2025-06-20	52.7500	52.7500	52.7500	52.7500	+2.031%	20	217	-27.716%
2025-06-18	51.8000	51.8000	51.7000	51.7000	-0.577%	18	227	-26.248%
2025-06-16	51.6600	52.1000	51.6600	52.0000	-3.346%	15	227	-26.673%
2025-06-13	53.8000	53.8000	53.8000	53.8000	+3.981%	2	222	-29.126%
2025-06-12	53.2200	53.2200	51.7400	51.7400	-1.822%	2	221	-26.305%
2025-06-11	52.2500	52.7000	52.2500	52.7000	-1.953%	20	219	-27.647%
2025-06-10	55.0000	55.5500	53.7500	53.7500	+1.645%	24	214	-29.060%
2025-06-09	53.7200	53.7200	52.8800	52.8800	-2.110%	11	196	-27.893%
2025-06-06	53.6700	54.1000	53.6700	54.0200	-2.579%	24	194	-29.415%
2025-06-05	55.5200	55.5200	54.9500	55.4500	-1.858%	23	204	-31.235%
2025-06-04	57.4600	57.4600	56.5000	56.5000	-0.441%	8	195	-32.513%
2025-06-03	58.0200	58.0200	56.7500	56.7500	-2.491%	77	201	-32.811%
2025-06-02	58.7100	58.8400	58.2000	58.2000	-0.666%	7	191	-34.485%
2025-05-30	59.5000	60.3000	58.5500	58.5900	-1.859%	20	193	-34.921%
2025-05-29	58.8000	59.7000	58.8000	59.7000	-0.251%	20	196	-36.131%
2025-05-28	59.4000	59.9500	59.4000	59.8500	+2.098%	6	182	-36.291%
2025-05-27	59.8300	59.8300	58.6200	58.6200	-2.673%	6	180	-34.954%
2025-05-22	60.2300	60.2300	60.2300	60.2300	-3.786%	1	184	-36.693%
2025-05-21	62.6500	62.6500	62.6000	62.6000	+5.743%	2	184	-39.089%
2025-05-19	59.7000	59.7000	58.2500	59.2000	-2.951%	21	184	-35.591%
2025-05-16	61.0000	61.0000	61.0000	61.0000	-0.082%	2	187	-37.492%
2025-05-15	61.0000	61.0500	59.8500	61.0500	-1.134%	75	188	-37.543%
2025-05-14	61.6000	61.7500	61.2500	61.7500	-0.723%	7	154	-38.251%
2025-05-13	62.6200	62.6200	62.2000	62.2000	-1.660%	47	149	-38.698%
2025-05-12	65.0500	65.2000	63.2500	63.2500	-8.400%	20	172	-39.715%
2025-05-05	69.0500	69.0500	69.0500	69.0500	-2.029%	1	170	-44.779%
2025-05-02	69.2500	70.4800	67.8500	70.4800	-2.002%	212	171	-45.900%
2025-05-01	72.3400	72.3400	71.9200	71.9200	-23.652%	13	161	-46.983%
2025-04-24	94.9500	94.9500	94.1800	94.2000	-16.526%	90	161	-59.522%
2025-04-21	112.8500	112.8500	112.8500	112.8500	+10.098%	37	74	-66.212%
2025-04-08	102.5000	102.5000	102.5000	102.5000	+3.015%	1	37	-62.800%
2025-03-31	102.5500	102.5500	99.5000	99.5000	+32.897%	2	38	-61.678%
2025-02-20	74.8700	74.8700	74.8700	74.8700	-1.162%	10	36	-49.072%
2025-02-19	75.7500	75.7500	75.7500	75.7500	-2.510%	4	26	-49.663%
2025-01-30	77.7000	77.7000	77.7000	77.7000	+20.093%	3	19	-50.927%
2025-01-28	64.7000	64.7000	64.7000	64.7000	+2.944%	1	19	-41.066%
2025-01-24	62.8500	62.8500	62.8000	62.8500	-1.024%	30	18	-39.332%
2025-01-22	63.5000	63.5000	63.5000	63.5000	-9.325%	1	3	-39.953%
2025-01-21	70.0300	70.0300	70.0300	70.0300	+0.908%	1	0	-45.552%
2025-01-17	69.4500	69.5500	69.3800	69.4000	0.000%	12	0	-45.058%