Dark

MSFT20271217P480
MSFT Dec 17 2027 480.00 Put (MSFT271217P00480000)
option OPRA

EOD

Sep 28, 2026

45.10+4.253%(+1.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.1000	45.1000	45.1000	45.1000	+4.253%	5	772	0.000%
2026-09-25	44.5900	44.5900	43.2000	43.2600	-12.923%	32	767	+4.253%
2026-09-22	49.6800	49.6800	49.6800	49.6800	+2.645%	5	767	-9.219%
2026-09-21	51.1000	51.2900	48.4000	48.4000	-3.682%	51	762	-6.818%
2026-09-17	50.3000	50.5100	50.2500	50.2500	-5.510%	5	766	-10.249%
2026-09-16	51.3000	53.1800	51.3000	53.1800	+13.269%	3	765	-15.194%
2026-09-14	46.9500	46.9500	46.9500	46.9500	-5.817%	3	763	-3.940%
2026-09-11	49.8500	49.8500	49.8500	49.8500	-5.318%	1	763	-9.529%
2026-09-08	53.3000	53.3000	52.4000	52.6500	+14.307%	54	763	-14.340%
2026-09-03	46.6700	46.8400	45.7000	46.0600	-10.372%	32	736	-2.084%
2026-09-02	51.8500	51.8500	51.3900	51.3900	+2.575%	41	736	-12.240%
2026-09-01	50.1000	50.1000	50.1000	50.1000	+1.623%	6	697	-9.980%
2026-08-31	48.2000	49.3000	48.2000	49.3000	+2.923%	30	694	-8.519%
2026-08-28	47.9000	47.9000	47.9000	47.9000	-7.350%	1	694	-5.846%
2026-08-27	51.7000	51.7000	51.6400	51.7000	-3.220%	9	694	-12.766%
2026-08-26	53.7500	53.7500	53.4200	53.4200	-4.692%	7	695	-15.575%
2026-08-25	58.0000	58.0000	56.0500	56.0500	-5.687%	2	696	-19.536%
2026-08-21	59.4300	59.4300	59.4300	59.4300	-2.253%	1	694	-24.112%
2026-08-20	60.8000	60.8000	60.8000	60.8000	+3.261%	5	693	-25.822%
2026-08-19	59.3000	59.3000	58.8800	58.8800	-3.014%	2	688	-23.404%
2026-08-18	61.0000	61.0000	60.6600	60.7100	+1.099%	4	688	-25.712%
2026-08-17	58.8500	60.0500	58.8500	60.0500	+7.328%	3	689	-24.896%
2026-08-14	56.0600	56.0600	54.8000	55.9500	-1.061%	19	686	-19.392%
2026-08-13	56.5500	56.5500	56.5500	56.5500	-1.136%	1	668	-20.248%
2026-08-12	56.5000	57.2000	56.4000	57.2000	+5.926%	65	668	-21.154%
2026-08-10	54.0000	54.0000	54.0000	54.0000	-3.104%	3	607	-16.481%
2026-08-07	56.2500	56.3000	55.6000	55.7300	-4.408%	6	610	-19.074%
2026-08-06	58.0000	59.1000	58.0000	58.3000	-2.752%	12	614	-22.642%
2026-08-05	59.8700	60.6700	59.8700	59.9500	+3.273%	5	624	-24.771%
2026-08-04	60.4000	60.4000	57.9000	58.0500	-3.250%	7	622	-22.308%
2026-08-03	59.5400	61.1500	59.3000	60.0000	-15.158%	103	625	-24.833%
2026-07-31	70.7200	70.7200	70.7200	70.7200	-2.590%	1	567	-36.227%
2026-07-30	72.6000	72.6000	72.6000	72.6000	-35.126%	2	567	-37.879%
2026-07-27	111.9100	111.9100	111.9100	111.9100	-5.918%	1	567	-59.700%
2026-07-24	118.9500	118.9500	118.9500	118.9500	+5.593%	2	567	-62.085%
2026-07-22	112.6500	112.6500	112.6500	112.6500	-1.054%	1	569	-59.964%
2026-07-17	113.8500	113.8500	113.8500	113.8500	-10.319%	1	569	-60.386%
2026-06-26	127.2000	127.2000	126.9500	126.9500	+4.554%	20	569	-64.474%
2026-06-18	121.4200	121.4200	121.4200	121.4200	+7.356%	1	558	-62.856%
2026-06-11	110.8000	115.2200	110.8000	113.1000	+29.080%	91	558	-60.124%
2026-06-03	87.3600	87.6200	87.3600	87.6200	+13.881%	2	482	-48.528%
2026-05-29	79.6400	79.6400	76.9400	76.9400	-12.379%	2	483	-41.383%
2026-05-28	89.0000	89.6800	87.8100	87.8100	-3.928%	303	483	-48.639%
2026-05-22	91.0000	91.4000	91.0000	91.4000	-5.481%	2	367	-50.656%
2026-05-14	96.7000	96.7000	96.7000	96.7000	+5.568%	1	368	-53.361%
2026-05-08	91.6000	91.6000	91.6000	91.6000	-1.069%	11	368	-50.764%
2026-04-24	92.3900	92.5900	92.3900	92.5900	+0.043%	2	368	-51.291%
2026-04-23	92.5500	92.5500	92.5500	92.5500	-0.334%	5	366	-51.270%
2026-04-20	92.8600	92.8600	92.8600	92.8600	+5.463%	15	361	-51.432%
2026-04-17	89.5000	89.5000	87.5000	88.0500	-10.926%	12	361	-48.779%
2026-04-15	100.6000	101.1500	98.7500	98.8500	-14.467%	14	351	-54.375%
2026-04-13	115.5700	115.5700	115.5700	115.5700	-10.626%	1	352	-60.976%
2026-03-30	129.3100	129.3100	129.3100	129.3100	+4.849%	1	351	-65.123%
2026-03-26	123.3300	123.3300	123.3300	123.3300	+7.919%	2	351	-63.431%
2026-03-24	114.2800	114.2800	114.2800	114.2800	+2.154%	1	353	-60.536%
2026-03-20	111.8700	111.8700	111.8700	111.8700	+8.338%	1	352	-59.685%
2026-03-16	102.8700	103.2600	102.8700	103.2600	+2.501%	5	352	-56.324%
2026-03-12	100.7400	100.7400	100.7400	100.7400	-1.784%	1	357	-55.231%
2026-03-04	102.4700	102.5700	102.4700	102.5700	-1.847%	6	358	-56.030%
2026-02-18	102.2800	104.6500	102.2800	104.5000	+5.205%	9	357	-56.842%
2026-02-09	100.2000	100.2000	99.3300	99.3300	-7.557%	8	356	-54.596%
2026-02-06	104.8400	107.4500	104.8400	107.4500	+27.235%	2	351	-58.027%
2026-02-02	84.4500	84.4500	84.4500	84.4500	0.000%	1	349	-46.596%
2026-01-29	87.5000	89.4500	84.4500	84.4500	+38.443%	17	348	-46.596%
2026-01-28	61.3500	61.7700	61.0000	61.0000	-1.374%	7	349	-26.066%
2026-01-27	61.8500	61.8500	61.8500	61.8500	-3.660%	1	348	-27.082%
2026-01-26	64.0500	64.2000	64.0500	64.2000	-11.570%	2	348	-29.751%
2026-01-22	72.6000	72.6000	72.6000	72.6000	-5.959%	1	348	-37.879%
2026-01-21	77.2000	77.2000	77.2000	77.2000	+12.701%	40	348	-41.580%
2026-01-14	66.6300	68.5000	66.6300	68.5000	+5.401%	106	388	-34.161%
2026-01-13	63.0000	64.9900	63.0000	64.9900	+7.831%	101	436	-30.605%
2026-01-12	60.2500	60.2700	60.2500	60.2700	+0.033%	7	379	-25.170%
2026-01-09	60.1500	60.2500	60.1500	60.2500	+4.874%	2	378	-25.145%
2026-01-07	58.9500	58.9500	56.9500	57.4500	-10.234%	4	379	-21.497%
2026-01-05	64.0000	64.0000	64.0000	64.0000	+6.667%	2	379	-29.531%
2026-01-02	59.5100	60.0000	59.5100	60.0000	+5.171%	2	379	-24.833%
2025-12-30	57.3900	57.3900	57.0500	57.0500	-0.817%	12	378	-20.947%
2025-12-29	58.4800	58.4800	57.5200	57.5200	-0.225%	8	390	-21.592%
2025-12-26	57.6500	57.6500	57.6500	57.6500	-1.956%	1	392	-21.769%
2025-12-23	58.8000	58.8000	58.8000	58.8000	-3.130%	1	392	-23.299%
2025-12-19	60.7500	60.7500	60.7000	60.7000	+2.707%	20	392	-25.700%
2025-12-18	62.0000	62.0000	59.1000	59.1000	-6.265%	2	372	-23.689%
2025-12-17	63.0500	63.0500	63.0500	63.0500	-3.030%	2	372	-28.469%
2025-12-15	65.3500	65.3500	64.6300	65.0200	+5.810%	15	372	-30.637%
2025-12-11	63.0900	63.0900	61.4000	61.4500	-4.179%	45	382	-26.607%
2025-12-10	62.4000	64.1300	62.4000	64.1300	+9.812%	8	357	-29.674%
2025-12-08	58.4000	58.4000	58.4000	58.4000	-5.958%	1	354	-22.774%
2025-12-05	62.1000	62.1000	62.1000	62.1000	-2.542%	1	354	-27.375%
2025-12-04	63.7200	63.7200	63.7200	63.7200	+3.610%	1	355	-29.222%
2025-12-03	64.0000	64.0100	61.5000	61.5000	+5.507%	28	355	-26.667%
2025-12-02	57.8500	58.2900	57.8500	58.2900	-1.653%	31	334	-22.628%
2025-12-01	59.9300	59.9300	59.2700	59.2700	-1.757%	31	335	-23.908%
2025-11-26	61.0000	61.0000	60.3000	60.3300	-4.208%	5	301	-25.244%
2025-11-25	66.1300	66.1300	62.9800	62.9800	-3.182%	22	301	-28.390%
2025-11-24	64.8000	65.0500	64.8000	65.0500	-5.793%	4	321	-30.669%
2025-11-21	66.8500	69.4200	66.8500	69.0500	+6.641%	4	319	-34.685%
2025-11-20	61.7100	64.7500	61.7100	64.7500	+2.794%	37	320	-30.347%
2025-11-19	62.4500	62.9900	62.4500	62.9900	+1.384%	11	314	-28.401%
2025-11-18	59.9900	62.1300	59.9900	62.1300	+13.128%	23	303	-27.410%
2025-11-17	53.9600	54.9200	53.9100	54.9200	-2.796%	7	281	-17.881%
2025-11-14	56.5000	56.5000	56.5000	56.5000	+1.254%	1	286	-20.177%
2025-11-13	55.8000	55.8000	55.8000	55.8000	+5.223%	1	286	-19.176%
2025-11-10	53.0300	53.0300	53.0300	53.0300	-7.774%	2	286	-14.954%
2025-11-07	58.9800	58.9800	57.5000	57.5000	+1.215%	16	284	-21.565%
2025-11-06	56.0800	56.8100	56.0800	56.8100	+24.175%	10	294	-20.613%
2025-10-30	45.7500	45.7500	45.7500	45.7500	+4.811%	2	296	-1.421%
2025-10-29	43.7600	43.7600	43.6500	43.6500	-11.460%	3	298	+3.322%
2025-10-15	49.0500	49.3000	49.0500	49.3000	+0.942%	2	297	-8.519%
2025-10-13	48.0000	48.8400	48.0000	48.8400	+4.582%	4	297	-7.658%
2025-10-09	46.4000	46.7000	46.4000	46.7000	-0.849%	4	297	-3.426%
2025-09-25	47.1000	47.1000	47.1000	47.1000	-2.059%	1	297	-4.246%
2025-09-24	48.0900	48.0900	48.0900	48.0900	+4.181%	1	298	-6.218%
2025-09-19	46.1500	46.1600	46.1500	46.1600	-2.923%	2	298	-2.296%
2025-09-17	48.6500	48.6500	47.5500	47.5500	+2.258%	3	298	-5.152%
2025-09-16	46.4900	46.5600	46.4900	46.5000	+0.108%	4	297	-3.011%
2025-09-15	46.4500	46.4500	46.4500	46.4500	0.000%	1	297	-2.906%
2025-09-12	48.4900	48.4900	46.3700	46.4500	-9.893%	5	297	-2.906%
2025-09-05	51.7400	51.7400	51.5500	51.5500	+7.732%	2	296	-12.512%
2025-09-03	47.8500	47.8500	47.8500	47.8500	-3.625%	10	296	-5.747%
2025-09-02	49.3500	49.8000	49.3500	49.6500	+5.414%	12	296	-9.164%
2025-08-29	48.2800	48.2800	47.1000	47.1000	-6.119%	2	293	-4.246%
2025-08-26	50.1700	50.1700	49.7500	50.1700	+5.866%	10	293	-10.106%
2025-08-22	47.5000	48.0000	47.3900	47.3900	-2.690%	3	286	-4.832%
2025-08-21	48.4500	48.7000	48.4500	48.7000	+5.870%	2	286	-7.392%
2025-08-18	46.0000	46.0000	46.0000	46.0000	+5.505%	1	286	-1.957%
2025-08-14	43.6000	43.6000	43.6000	43.6000	+5.314%	10	286	+3.440%
2025-08-12	41.4000	41.4000	41.4000	41.4000	+2.857%	1	285	+8.937%
2025-08-04	44.2000	44.2000	40.2500	40.2500	-10.356%	4	284	+12.050%
2025-08-01	44.9000	44.9000	44.9000	44.9000	+10.455%	1	283	+0.445%
2025-07-31	38.8000	40.7500	38.6300	40.6500	-11.534%	40	282	+10.947%
2025-07-30	45.9500	45.9500	45.9500	45.9500	-1.774%	10	261	-1.850%
2025-07-25	46.7800	46.7800	46.7800	46.7800	-1.474%	2	251	-3.591%
2025-07-24	47.3300	47.4800	47.3300	47.4800	+0.657%	10	251	-5.013%
2025-07-22	47.1700	47.1700	47.1700	47.1700	-3.181%	10	246	-4.388%
2025-07-21	48.7200	48.7200	48.7200	48.7200	+2.590%	10	236	-7.430%
2025-07-18	47.4900	47.4900	47.4900	47.4900	+0.614%	1	226	-5.033%
2025-07-17	47.2000	47.2000	47.2000	47.2000	-6.811%	5	226	-4.449%
2025-07-09	50.4500	50.6500	50.4000	50.6500	-3.432%	12	226	-10.958%
2025-07-08	52.5000	52.9500	52.4500	52.4500	-1.963%	8	225	-14.013%
2025-07-07	52.9500	53.5000	52.9500	53.5000	+2.944%	2	220	-15.701%
2025-07-03	53.2300	53.2300	51.9700	51.9700	-5.320%	2	219	-13.219%
2025-07-02	55.5500	55.5500	54.3300	54.8900	+0.531%	7	219	-17.836%
2025-07-01	53.5900	55.8000	53.5900	54.6000	+3.214%	3	217	-17.399%
2025-06-30	53.2000	53.2000	52.9000	52.9000	-2.128%	2	218	-14.745%
2025-06-27	53.3000	54.1400	53.3000	54.0500	+0.278%	62	217	-16.559%
2025-06-26	54.6800	54.6800	53.9000	53.9000	-1.821%	26	177	-16.327%
2025-06-25	54.4500	54.9000	53.8500	54.9000	-1.542%	65	176	-17.851%
2025-06-24	56.4300	56.4300	55.4000	55.7600	-3.862%	18	146	-19.118%
2025-06-23	62.5000	62.5000	57.7500	58.0000	-4.132%	18	139	-22.241%
2025-06-20	59.6000	60.5000	59.5000	60.5000	+0.498%	30	124	-25.455%
2025-06-18	61.0000	61.0000	60.1900	60.2000	-0.922%	5	126	-25.083%
2025-06-17	60.7600	60.7600	60.7600	60.7600	+1.351%	1	126	-25.774%
2025-06-16	60.4700	60.4700	59.9500	59.9500	-2.773%	6	125	-24.771%
2025-06-13	61.2500	61.6600	60.9500	61.6600	+2.767%	10	125	-26.857%
2025-06-12	60.0000	60.3500	59.8300	60.0000	-2.913%	33	122	-24.833%
2025-06-11	61.0800	61.8500	60.8600	61.8000	-0.803%	4	121	-27.023%
2025-06-09	62.5000	62.5000	62.3000	62.3000	+0.484%	3	120	-27.608%
2025-06-06	62.2500	63.2500	61.6500	62.0000	-6.344%	30	119	-27.258%
2025-06-03	66.4000	66.4000	66.2000	66.2000	-3.428%	99	107	-31.873%
2025-05-29	68.5500	68.5500	68.5500	68.5500	-1.310%	110	93	-34.209%
2025-05-15	70.5000	70.7500	69.4600	69.4600	-2.853%	69	154	-35.071%
2025-05-14	71.5000	71.8000	70.9500	71.5000	-1.447%	87	186	-36.923%
2025-05-13	73.0500	73.0500	72.4900	72.5500	-0.535%	32	115	-37.836%
2025-05-12	72.9400	72.9400	72.9400	72.9400	-31.512%	70	112	-38.168%
2025-04-15	106.4900	106.7300	106.4600	106.5000	-15.537%	24	53	-57.653%
2025-04-09	126.0900	126.0900	126.0900	126.0900	+6.856%	2	42	-64.232%
2025-04-08	118.0000	118.0000	118.0000	118.0000	-1.156%	4	42	-61.780%
2025-03-31	118.1500	119.3800	118.1500	119.3800	+19.118%	4	42	-62.221%
2025-03-25	100.1800	100.2500	100.1300	100.2200	+2.874%	41	42	-54.999%
2025-02-26	99.9000	99.9000	97.4200	97.4200	+20.020%	2	1	-53.706%
2025-01-21	81.5500	81.5500	81.1700	81.1700	0.000%	2	1	-44.438%