Dark

MSFT20271217P470
MSFT Dec 17 2027 470.00 Put (MSFT271217P00470000)
option OPRA

EOD

Sep 29, 2026

42.59+5.109%(+2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.5900	42.5900	42.5900	42.5900	+5.109%	1	708	0.000%
2026-09-28	41.7000	41.7000	40.4500	40.5200	+1.300%	72	708	+5.109%
2026-09-25	40.2000	40.2000	39.3400	40.0000	-11.406%	3	670	+6.475%
2026-09-24	45.1500	45.1500	45.1500	45.1500	+2.754%	51	669	-5.670%
2026-09-23	44.5500	44.5500	43.9400	43.9400	+1.478%	48	644	-3.072%
2026-09-22	43.3000	43.3000	43.3000	43.3000	-7.656%	5	609	-1.640%
2026-09-21	46.6500	46.8900	46.6500	46.8900	-0.867%	2	605	-9.170%
2026-09-16	47.3000	47.3000	47.3000	47.3000	-3.862%	3	605	-9.958%
2026-09-09	48.2200	49.2000	48.2200	49.2000	+2.075%	6	602	-13.435%
2026-09-08	48.2000	48.2000	48.2000	48.2000	+16.061%	1	596	-11.639%
2026-09-03	42.4500	42.4500	41.4000	41.5300	-8.945%	3	596	+2.552%
2026-09-01	48.0000	48.0000	45.6100	45.6100	+3.541%	5	598	-6.621%
2026-08-31	45.1600	45.1600	43.7700	44.0500	+0.342%	48	596	-3.314%
2026-08-28	45.5400	45.5400	43.8500	43.9000	-8.902%	29	617	-2.984%
2026-08-27	47.0000	48.1900	47.0000	48.1900	-6.154%	23	616	-11.621%
2026-08-25	51.5500	51.5700	51.3500	51.3500	-3.387%	13	594	-17.059%
2026-08-24	53.1500	53.2000	53.1500	53.1500	-4.475%	3	585	-19.868%
2026-08-20	55.6400	55.6400	55.6400	55.6400	+2.980%	5	582	-23.454%
2026-08-19	54.6800	54.6800	54.0300	54.0300	-2.561%	21	580	-21.173%
2026-08-18	55.7400	55.7400	55.4500	55.4500	+7.984%	4	580	-23.192%
2026-08-14	50.8000	51.3500	50.7500	51.3500	+0.195%	20	577	-17.059%
2026-08-13	51.2500	51.2500	51.2500	51.2500	-1.442%	60	574	-16.898%
2026-08-12	52.0000	52.0000	52.0000	52.0000	+2.463%	1	514	-18.096%
2026-08-11	50.7500	50.7500	50.7500	50.7500	+1.908%	10	514	-16.079%
2026-08-10	49.8000	49.8500	49.8000	49.8000	-2.525%	21	514	-14.478%
2026-08-07	51.0300	51.0900	51.0300	51.0900	-3.876%	2	504	-16.637%
2026-08-04	56.3500	56.3500	53.1500	53.1500	-3.626%	10	504	-19.868%
2026-08-03	55.1500	55.1500	55.1500	55.1500	-24.036%	1	503	-22.774%
2026-07-30	72.6000	72.6000	72.6000	72.6000	-30.639%	20	503	-41.336%
2026-07-27	104.6700	104.6700	104.6700	104.6700	-4.542%	1	523	-59.310%
2026-07-24	111.5500	111.5500	109.6500	109.6500	-0.336%	18	523	-61.158%
2026-07-01	109.9900	110.0200	109.9900	110.0200	-7.546%	2	535	-61.289%
2026-06-30	119.0000	119.0500	119.0000	119.0000	-0.626%	78	534	-64.210%
2026-06-26	119.7500	119.7500	119.7000	119.7500	+5.507%	63	536	-64.434%
2026-06-18	115.5500	115.5500	113.5000	113.5000	+8.821%	31	526	-62.476%
2026-06-16	104.3000	104.3000	104.3000	104.3000	+0.822%	10	526	-59.166%
2026-06-15	103.4500	103.4500	103.4500	103.4500	-2.314%	99	526	-58.830%
2026-06-11	103.6500	106.4000	103.6500	105.9000	+38.305%	40	427	-59.783%
2026-06-02	75.3500	76.5700	75.3500	76.5700	-6.508%	30	388	-44.378%
2026-05-28	82.3800	82.3800	81.9000	81.9000	-4.244%	2	383	-47.998%
2026-05-26	85.7800	85.7800	85.5300	85.5300	+1.399%	3	383	-50.205%
2026-05-21	84.3500	84.3500	84.3500	84.3500	-0.531%	29	383	-49.508%
2026-04-29	85.1000	85.1000	84.8000	84.8000	-0.900%	3	354	-49.776%
2026-04-20	85.5700	85.5700	85.5700	85.5700	+3.072%	1	351	-50.228%
2026-04-17	83.0500	83.0500	83.0200	83.0200	-33.317%	2	351	-48.699%
2026-03-27	124.5000	124.5000	124.5000	124.5000	+10.913%	1	352	-65.791%
2026-03-26	112.2500	112.2500	112.2500	112.2500	+0.564%	1	353	-62.058%
2026-03-24	111.6300	111.6300	111.6200	111.6200	+11.620%	10	352	-61.844%
2026-03-18	100.0000	100.0000	100.0000	100.0000	+0.756%	1	358	-57.410%
2026-03-02	99.2500	99.2500	99.2500	99.2500	-6.886%	1	358	-57.088%
2026-02-24	106.5900	106.5900	106.5900	106.5900	-1.806%	1	358	-60.043%
2026-02-23	108.5500	108.5500	108.5500	108.5500	+12.897%	1	357	-60.765%
2026-02-18	96.1500	96.1500	96.1500	96.1500	-0.414%	20	356	-55.705%
2026-02-13	96.5500	96.5500	96.5500	96.5500	+3.439%	20	376	-55.888%
2026-02-11	93.3400	93.3400	93.3400	93.3400	-3.674%	3	376	-54.371%
2026-02-06	97.0000	97.0000	96.9000	96.9000	-3.168%	3	379	-56.047%
2026-02-05	98.9200	100.0700	98.9200	100.0700	+18.216%	20	379	-57.440%
2026-02-04	87.2200	87.2200	84.6500	84.6500	-0.200%	21	369	-49.687%
2026-02-03	84.9500	84.9500	84.8200	84.8200	+5.668%	6	369	-49.788%
2026-02-02	80.8000	80.8000	80.2700	80.2700	+2.844%	7	375	-46.942%
2026-01-30	78.0500	78.0500	78.0500	78.0500	-4.887%	6	368	-45.432%
2026-01-29	81.7100	82.0600	81.7100	82.0600	+45.833%	26	374	-48.099%
2026-01-28	56.2700	56.2700	56.2700	56.2700	+0.321%	1	374	-24.311%
2026-01-27	57.1500	57.1500	56.0900	56.0900	-7.213%	2	374	-24.068%
2026-01-26	60.4500	60.4500	60.4500	60.4500	-0.918%	1	374	-29.545%
2026-01-23	61.0000	61.0100	61.0000	61.0100	-14.671%	2	375	-30.192%
2026-01-21	68.4700	71.5000	68.4700	71.5000	+10.939%	70	375	-40.434%
2026-01-20	65.9400	65.9400	64.4500	64.4500	+2.204%	2	444	-33.918%
2026-01-14	62.2500	63.0600	62.2500	63.0600	+10.110%	3	445	-32.461%
2026-01-13	57.2700	57.2700	57.2700	57.2700	+2.967%	1	443	-25.633%
2026-01-09	56.7400	56.7400	55.6200	55.6200	+1.868%	33	442	-23.427%
2026-01-07	54.6000	54.6000	54.6000	54.6000	-4.812%	3	442	-21.996%
2026-01-06	57.3500	57.3600	57.3500	57.3600	-0.589%	2	443	-25.750%
2026-01-05	57.7000	57.7000	57.7000	57.7000	-2.402%	1	443	-26.187%
2026-01-02	59.1200	59.1200	59.1200	59.1200	+11.191%	1	443	-27.960%
2025-12-29	53.1700	53.1700	53.1700	53.1700	-0.895%	3	443	-19.898%
2025-12-26	53.6500	53.6500	53.6500	53.6500	-0.056%	2	440	-20.615%
2025-12-23	54.2000	54.2000	53.6800	53.6800	-3.799%	2	440	-20.659%
2025-12-18	55.1700	55.8000	55.0500	55.8000	-5.823%	4	441	-23.674%
2025-12-17	58.5000	59.4000	58.5000	59.2500	+1.282%	3	444	-28.118%
2025-12-16	58.8000	58.8000	58.5000	58.5000	-2.792%	2	445	-27.197%
2025-12-15	60.0600	60.3700	60.0600	60.1800	+0.050%	8	447	-29.229%
2025-12-12	60.6100	60.6100	60.1500	60.1500	+5.805%	10	447	-29.194%
2025-12-11	56.9500	56.9500	56.8500	56.8500	-5.171%	45	450	-25.084%
2025-12-10	59.6500	59.9500	59.6500	59.9500	+0.672%	17	458	-28.957%
2025-12-04	59.5500	59.5600	59.5500	59.5500	+0.932%	10	458	-28.480%
2025-12-03	59.0000	59.3000	59.0000	59.0000	+8.936%	19	455	-27.814%
2025-12-02	54.1600	54.1600	54.1600	54.1600	-1.438%	6	439	-21.363%
2025-12-01	54.9500	54.9500	54.9500	54.9500	-5.908%	1	439	-22.493%
2025-11-25	60.7100	60.7100	58.4000	58.4000	-4.575%	27	438	-27.072%
2025-11-24	61.2000	61.2000	61.2000	61.2000	+1.241%	2	413	-30.408%
2025-11-21	63.9000	64.2000	60.4500	60.4500	+5.960%	4	411	-29.545%
2025-11-19	57.0500	57.0500	57.0500	57.0500	-1.587%	10	409	-25.346%
2025-11-18	57.9700	57.9700	57.9700	57.9700	+15.134%	6	419	-26.531%
2025-11-13	50.3500	50.3500	50.3500	50.3500	-5.357%	1	419	-15.412%
2025-11-06	52.0900	53.2000	51.7500	53.2000	+25.029%	32	418	-19.944%
2025-10-30	42.8300	42.8300	42.5500	42.5500	+5.741%	8	423	+0.094%
2025-10-29	40.4800	40.4800	39.9500	40.2400	+1.106%	17	417	+5.840%
2025-10-27	39.8000	39.8000	39.8000	39.8000	-6.573%	10	417	+7.010%
2025-10-22	42.8500	42.8500	42.6000	42.6000	-2.851%	5	417	-0.023%
2025-10-21	43.7200	43.8500	43.7200	43.8500	+1.247%	2	415	-2.873%
2025-10-20	43.3100	43.3100	43.3100	43.3100	-4.813%	1	415	-1.662%
2025-10-14	45.5000	45.5000	45.5000	45.5000	+2.339%	2	415	-6.396%
2025-10-13	44.4500	44.4600	44.4500	44.4600	+2.964%	13	415	-4.206%
2025-10-09	42.8500	43.1800	42.8500	43.1800	+5.523%	2	415	-1.366%
2025-10-08	40.9200	40.9200	40.9200	40.9200	+1.287%	1	416	+4.081%
2025-10-06	40.2000	40.4000	40.2000	40.4000	-4.106%	6	415	+5.421%
2025-10-01	41.9000	42.1300	41.9000	42.1300	+0.814%	2	415	+1.092%
2025-09-29	41.7900	41.7900	41.7900	41.7900	-3.997%	1	415	+1.914%
2025-09-25	43.7300	43.7300	43.5300	43.5300	-1.849%	48	415	-2.159%
2025-09-24	44.5400	44.5400	44.3500	44.3500	+3.962%	13	393	-3.968%
2025-09-19	42.5400	42.6600	42.5400	42.6600	-1.569%	4	392	-0.164%
2025-09-15	43.3400	43.3400	43.3400	43.3400	+0.674%	5	390	-1.731%
2025-09-12	44.0600	44.0600	42.8100	43.0500	-6.004%	3	390	-1.069%
2025-09-10	45.8000	45.8000	45.8000	45.8000	+3.084%	1	390	-7.009%
2025-09-02	44.4300	44.4300	44.4300	44.4300	+3.494%	4	390	-4.141%
2025-08-28	42.9300	42.9300	42.9300	42.9300	-1.874%	3	386	-0.792%
2025-08-27	43.7500	43.7500	43.7500	43.7500	-1.906%	1	385	-2.651%
2025-08-26	44.6000	44.6000	44.6000	44.6000	+0.677%	9	375	-4.507%
2025-08-22	44.3000	44.3000	44.3000	44.3000	+1.489%	1	375	-3.860%
2025-08-19	43.6500	43.6500	43.6500	43.6500	+3.929%	1	375	-2.428%
2025-08-18	41.0000	42.0000	41.0000	42.0000	+4.869%	7	375	+1.405%
2025-08-15	40.0500	40.0500	40.0500	40.0500	-0.842%	9	372	+6.342%
2025-08-14	40.3900	40.3900	40.3900	40.3900	-1.368%	3	363	+5.447%
2025-08-13	40.9500	40.9500	40.9500	40.9500	+3.331%	3	363	+4.005%
2025-08-12	39.6300	39.6300	39.6300	39.6300	-1.172%	10	360	+7.469%
2025-08-06	40.1000	40.1000	40.1000	40.1000	+0.881%	10	360	+6.209%
2025-08-05	39.7500	39.7500	39.7500	39.7500	-5.357%	1	360	+7.145%
2025-08-01	40.8500	42.0000	40.8500	42.0000	+12.000%	58	360	+1.405%
2025-07-31	36.0900	37.6000	35.5600	37.5000	-13.094%	43	307	+13.573%
2025-07-30	42.7000	43.2000	42.7000	43.1500	-0.805%	3	286	-1.298%
2025-07-28	42.6500	43.5000	42.3500	43.5000	+3.695%	8	284	-2.092%
2025-07-25	41.9500	41.9500	41.9500	41.9500	-4.442%	1	281	+1.526%
2025-07-17	43.9000	43.9000	43.9000	43.9000	-2.983%	6	281	-2.984%
2025-07-15	45.2500	45.2500	45.2500	45.2500	-3.167%	1	287	-5.878%
2025-07-10	46.7300	46.7300	46.7300	46.7300	-3.749%	2	286	-8.859%
2025-07-08	48.5500	48.5500	48.5500	48.5500	-1.019%	1	285	-12.276%
2025-07-07	49.0500	49.0500	49.0500	49.0500	+2.102%	1	284	-13.170%
2025-07-03	48.2300	48.2300	48.0400	48.0400	-6.154%	6	278	-11.345%
2025-07-02	50.7500	51.1900	50.7500	51.1900	+1.166%	3	278	-16.800%
2025-07-01	50.6000	50.6000	50.6000	50.6000	+3.329%	1	469	-15.830%
2025-06-30	48.9700	48.9700	48.9700	48.9700	-2.431%	1	468	-13.028%
2025-06-27	50.1900	50.1900	50.1900	50.1900	-0.417%	1	468	-15.142%
2025-06-26	50.2900	50.4000	50.2900	50.4000	-2.646%	11	467	-15.496%
2025-06-24	52.9500	52.9500	51.6000	51.7700	-4.041%	13	467	-17.732%
2025-06-23	53.6500	53.9500	53.2500	53.9500	-2.880%	27	470	-21.057%
2025-06-20	57.0000	57.0000	55.5000	55.5500	-0.715%	24	454	-23.330%
2025-06-18	55.6000	55.9500	55.6000	55.9500	-1.842%	11	462	-23.878%
2025-06-17	57.0000	57.0000	57.0000	57.0000	+1.877%	2	462	-25.281%
2025-06-16	55.7000	56.1700	55.7000	55.9500	-3.701%	23	460	-23.878%
2025-06-13	56.6500	58.1500	56.2500	58.1000	+4.122%	50	471	-26.695%
2025-06-12	56.3500	56.5000	55.5000	55.8000	-2.533%	17	449	-23.674%
2025-06-11	56.7300	57.2500	56.7000	57.2500	-4.599%	4	454	-25.607%
2025-06-10	58.5600	60.0100	58.3500	60.0100	+5.763%	7	454	-29.028%
2025-06-09	58.0500	58.0500	56.7400	56.7400	-2.172%	43	448	-24.938%
2025-06-06	58.0500	58.6500	57.9000	58.0000	-1.861%	30	448	-26.569%
2025-06-05	59.5000	59.5000	58.6500	59.1000	-4.291%	11	442	-27.936%
2025-06-04	61.7500	61.7500	61.7500	61.7500	+0.488%	1	444	-31.028%
2025-06-03	62.7500	62.7500	61.0000	61.4500	-2.460%	73	444	-30.692%
2025-06-02	63.0000	63.0000	63.0000	63.0000	-2.174%	12	424	-32.397%
2025-05-30	63.5400	64.4500	63.5400	64.4000	+0.390%	6	436	-33.866%
2025-05-29	63.5300	64.2500	63.5000	64.1500	+1.423%	75	437	-33.609%
2025-05-27	63.7000	63.8500	63.2000	63.2500	-3.802%	17	369	-32.664%
2025-05-22	65.9000	65.9000	65.7500	65.7500	-2.303%	2	361	-35.224%
2025-05-21	67.4000	67.4000	67.3000	67.3000	+6.403%	2	360	-36.716%
2025-05-19	64.0500	64.1500	63.2500	63.2500	-4.138%	20	359	-32.664%
2025-05-15	64.8000	65.9800	64.8000	65.9800	-0.030%	15	344	-35.450%
2025-05-14	66.0500	66.8000	65.9500	66.0000	-1.932%	104	351	-35.470%
2025-05-13	67.3000	67.3000	67.3000	67.3000	-1.044%	35	369	-36.716%
2025-05-12	68.3500	68.3500	68.0100	68.0100	-6.797%	110	334	-37.377%
2025-05-08	72.9700	72.9700	72.9700	72.9700	-2.940%	5	355	-41.634%
2025-05-02	75.1800	75.1800	75.1800	75.1800	-0.923%	140	350	-43.349%
2025-05-01	75.8800	75.8800	75.8800	75.8800	-31.018%	1	280	-43.872%
2025-04-16	110.0000	110.0000	110.0000	110.0000	-8.895%	1	279	-61.282%
2025-04-09	120.7400	120.7400	120.7400	120.7400	+9.316%	1	278	-64.726%
2025-04-08	110.4500	110.4500	110.4500	110.4500	-0.181%	3	277	-61.440%
2025-03-31	110.6500	110.6500	110.6500	110.6500	+29.795%	3	280	-61.509%
2025-02-14	85.2500	85.2500	85.2500	85.2500	+20.751%	2	276	-50.041%
2025-01-28	70.6000	70.6000	70.6000	70.6000	-6.490%	1	276	-39.674%
2025-01-27	76.0500	76.9000	75.1000	75.5000	+10.219%	88	276	-43.589%
2025-01-24	67.8500	68.8000	67.7500	68.5000	-0.508%	20	237	-37.825%
2025-01-23	69.9500	70.0000	68.3000	68.8500	+0.511%	124	237	-38.141%
2025-01-22	71.5800	71.7000	67.9500	68.5000	-9.296%	58	182	-37.825%
2025-01-21	75.5000	76.6500	75.2500	75.5200	+1.642%	150	157	-43.604%
2025-01-17	75.9500	76.2500	74.1300	74.3000	-2.812%	338	3	-42.678%
2025-01-16	76.6000	76.6000	76.4500	76.4500	-1.061%	2	3	-44.290%
2025-01-07	77.2700	77.2700	77.2700	77.2700	0.000%	2	2	-44.882%