Dark

MSFT20271217P490
MSFT Dec 17 2027 490.00 Put (MSFT271217P00490000)
option OPRA

EOD

Aug 3, 2026

64.25-22.168%(-18.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	63.2500	65.7000	63.2500	64.2500	-22.168%	24	293	0.000%
2026-07-30	82.5500	82.5500	82.5500	82.5500	-28.965%	20	276	-22.168%
2026-07-29	116.2100	116.2100	116.2100	116.2100	-1.182%	1	280	-44.712%
2026-07-27	117.6200	118.0600	117.6000	117.6000	+0.771%	52	281	-45.366%
2026-07-21	116.7000	116.7000	116.7000	116.7000	-3.554%	1	300	-44.944%
2026-07-17	119.3000	121.0000	118.2000	121.0000	-17.519%	13	301	-46.901%
2026-06-25	146.7000	146.7000	146.7000	146.7000	+20.781%	1	304	-56.203%
2026-06-11	120.6200	121.4600	120.6200	121.4600	+7.754%	5	304	-47.102%
2026-06-10	112.7200	112.7200	112.7200	112.7200	+1.733%	1	305	-43.000%
2026-06-09	110.8000	110.8000	110.8000	110.8000	+9.508%	1	306	-42.013%
2026-06-05	101.1800	101.1800	101.1800	101.1800	+31.386%	1	306	-36.499%
2026-06-01	77.0100	77.0100	77.0100	77.0100	-10.255%	1	305	-16.569%
2026-05-29	86.2300	86.2300	85.3800	85.8100	-15.790%	38	304	-25.125%
2026-05-27	101.9000	101.9000	101.9000	101.9000	+6.234%	159	290	-36.948%
2026-05-18	95.9100	95.9200	95.9100	95.9200	+2.369%	50	236	-33.017%
2026-05-15	93.7000	93.7000	93.7000	93.7000	-12.430%	1	236	-31.430%
2026-05-13	107.0000	107.0000	107.0000	107.0000	+8.168%	1	236	-39.953%
2026-05-08	98.9200	98.9200	98.9200	98.9200	+5.044%	1	237	-35.049%
2026-05-07	94.1400	94.1700	94.1400	94.1700	-2.516%	4	237	-31.772%
2026-04-28	96.6000	96.6000	96.6000	96.6000	+1.375%	1	241	-33.489%
2026-04-21	95.2900	95.2900	95.2900	95.2900	-0.822%	2	241	-32.574%
2026-04-17	94.8300	96.0800	94.8300	96.0800	-11.894%	20	243	-33.129%
2026-04-15	109.0500	109.0500	109.0500	109.0500	-20.656%	2	255	-41.082%
2026-03-30	137.4400	137.4400	137.4400	137.4400	+4.200%	1	255	-53.252%
2026-03-26	127.8200	131.9000	127.8200	131.9000	+2.098%	4	255	-51.289%
2026-03-25	129.1900	129.1900	129.1900	129.1900	+5.980%	1	256	-50.267%
2026-03-20	119.2900	121.9000	119.2900	121.9000	+12.371%	3	256	-47.293%
2026-03-12	107.4800	108.5800	107.2000	108.4800	-0.523%	4	256	-40.772%
2026-03-04	108.9000	109.0500	108.9000	109.0500	-7.726%	2	258	-41.082%
2026-03-02	118.1800	118.1800	118.1800	118.1800	+3.940%	2	258	-45.634%
2026-02-25	113.7000	113.7000	113.7000	113.7000	+3.902%	2	256	-43.492%
2026-02-13	109.4300	109.4300	109.4300	109.4300	-3.074%	1	256	-41.287%
2026-02-06	114.1000	114.1000	112.9000	112.9000	+0.867%	2	256	-43.091%
2026-02-05	111.9300	111.9300	111.9300	111.9300	+18.344%	1	256	-42.598%
2026-01-29	94.5800	94.5800	94.5800	94.5800	+36.795%	4	256	-32.068%
2026-01-26	69.0500	69.1400	69.0500	69.1400	-12.259%	2	260	-7.073%
2026-01-21	78.8000	78.8000	78.8000	78.8000	+5.772%	1	260	-18.464%
2026-01-14	71.7300	74.5000	71.7300	74.5000	+12.317%	18	260	-13.758%
2026-01-08	66.3300	66.3300	66.3300	66.3300	-2.226%	1	249	-3.136%
2026-01-05	67.8400	67.8400	67.8400	67.8400	+4.129%	1	249	-5.292%
2026-01-02	65.4500	65.4500	65.1500	65.1500	+4.073%	2	249	-1.381%
2025-12-31	63.1500	63.1500	62.6000	62.6000	-0.318%	3	246	+2.636%
2025-12-29	62.4000	62.8100	62.4000	62.8000	+1.241%	5	246	+2.309%
2025-12-24	62.3500	62.3500	62.0300	62.0300	-1.618%	4	241	+3.579%
2025-12-23	63.0000	63.0500	63.0000	63.0500	-1.299%	2	241	+1.903%
2025-12-22	64.6500	64.6500	63.8800	63.8800	-1.420%	8	242	+0.579%
2025-12-19	64.8000	64.8000	64.8000	64.8000	-5.263%	1	239	-0.849%
2025-12-16	70.3000	70.3000	68.3000	68.4000	-0.798%	8	238	-6.067%
2025-12-12	68.9500	68.9500	68.9500	68.9500	+1.397%	1	245	-6.817%
2025-12-11	68.0000	68.0000	68.0000	68.0000	-0.439%	1	245	-5.515%
2025-12-10	67.5000	68.3000	67.5000	68.3000	+7.559%	2	245	-5.930%
2025-12-09	63.5800	63.5800	63.5000	63.5000	-0.392%	2	245	+1.181%
2025-12-08	63.7500	63.7500	63.7500	63.7500	-5.063%	2	244	+0.784%
2025-12-05	67.4000	67.4000	67.1500	67.1500	-1.467%	5	244	-4.319%
2025-12-04	68.2000	68.2900	67.9400	68.1500	+0.694%	7	245	-5.723%
2025-12-03	67.6800	67.6800	67.6800	67.6800	+8.479%	1	249	-5.068%
2025-12-02	62.3500	62.3900	62.2000	62.3900	-3.316%	7	249	+2.981%
2025-12-01	64.5400	64.5400	64.5200	64.5300	+0.655%	61	251	-0.434%
2025-11-28	64.1100	64.1100	64.1100	64.1100	-1.095%	2	250	+0.218%
2025-11-26	64.6000	64.8300	64.6000	64.8200	-9.279%	6	252	-0.879%
2025-11-25	71.4500	71.4500	71.4500	71.4500	+0.861%	1	252	-10.077%
2025-11-21	70.8400	70.8400	70.8400	70.8400	+0.340%	60	253	-9.303%
2025-11-20	70.6000	70.6000	70.6000	70.6000	+8.867%	10	231	-8.994%
2025-11-18	66.5500	66.5500	64.8500	64.8500	+9.175%	2	231	-0.925%
2025-11-17	58.1600	59.4000	58.1600	59.4000	+3.340%	2	231	+8.165%
2025-11-14	57.4800	57.4800	57.4800	57.4800	-5.102%	2	231	+11.778%
2025-11-12	60.0200	60.5700	60.0200	60.5700	+7.166%	63	231	+6.076%
2025-11-11	56.5200	56.5200	56.5200	56.5200	-7.647%	60	280	+13.677%
2025-11-06	60.8500	62.2000	60.8500	61.2000	+8.897%	11	220	+4.984%
2025-11-05	56.4000	56.4000	56.2000	56.2000	+10.739%	2	220	+14.324%
2025-10-30	50.7500	50.7500	50.7500	50.7500	+7.521%	1	219	+26.601%
2025-10-29	47.2800	47.2900	47.2000	47.2000	+1.746%	16	219	+36.123%
2025-10-28	43.5000	46.3900	43.5000	46.3900	-1.612%	9	204	+38.500%
2025-10-27	47.0500	47.1500	47.0500	47.1500	-13.645%	6	197	+36.267%
2025-10-17	54.6000	54.6000	54.6000	54.6000	-0.183%	2	197	+17.674%
2025-10-16	54.7000	54.7000	54.7000	54.7000	+4.171%	1	197	+17.459%
2025-10-13	52.4500	52.6000	52.4500	52.5100	+4.518%	4	197	+22.358%
2025-10-09	50.2500	50.5000	50.1500	50.2400	+5.017%	4	197	+27.886%
2025-10-08	47.8400	47.8400	47.8400	47.8400	+1.356%	1	198	+34.302%
2025-10-06	47.0000	47.2000	47.0000	47.2000	-4.992%	2	198	+36.123%
2025-10-03	49.6000	49.6800	49.6000	49.6800	-2.262%	2	198	+29.328%
2025-10-02	50.8300	50.8300	50.8300	50.8300	+0.693%	1	198	+26.402%
2025-09-26	51.3000	51.3000	50.2000	50.4800	-2.171%	3	198	+27.278%
2025-09-25	51.0500	51.6000	51.0500	51.6000	-0.482%	2	197	+24.516%
2025-09-23	51.8500	51.8500	51.8500	51.8500	0.000%	5	196	+23.915%
2025-09-17	51.8500	51.8500	51.8500	51.8500	+4.536%	1	196	+23.915%
2025-09-15	51.0000	51.0000	49.6000	49.6000	-2.073%	2	196	+29.536%
2025-09-12	51.6300	51.6300	50.2000	50.6500	-6.325%	12	194	+26.851%
2025-09-10	54.0700	54.0700	54.0700	54.0700	+0.783%	1	193	+18.827%
2025-09-09	53.5800	53.6500	53.5400	53.6500	-1.361%	12	193	+19.758%
2025-09-08	54.5500	54.5500	54.3900	54.3900	-3.272%	2	182	+18.128%
2025-09-05	55.4300	56.7300	55.4300	56.2300	+3.364%	18	181	+14.263%
2025-08-26	54.4000	54.4000	54.4000	54.4000	+6.667%	2	174	+18.107%
2025-08-25	52.2000	52.2000	51.0000	51.0000	-0.913%	6	174	+25.980%
2025-08-22	51.4700	51.4700	51.4700	51.4700	-0.675%	2	174	+24.830%
2025-08-21	51.8200	51.8200	51.8200	51.8200	-1.295%	1	174	+23.987%
2025-08-20	52.5000	52.5000	52.5000	52.5000	+10.994%	10	174	+22.381%
2025-08-15	47.3200	47.3400	47.2700	47.3000	-4.444%	54	174	+35.835%
2025-08-07	47.4100	49.5000	47.4100	49.5000	+2.062%	14	141	+29.798%
2025-08-01	48.2800	48.5300	48.2800	48.5000	+11.725%	8	138	+32.474%
2025-07-31	42.5500	43.4100	42.5000	43.4100	-14.125%	52	141	+48.007%
2025-07-29	50.5500	50.5500	50.5500	50.5500	+1.813%	1	149	+27.102%
2025-07-28	49.6500	49.6500	49.6500	49.6500	-6.179%	2	148	+29.406%
2025-07-23	52.9200	52.9200	52.9200	52.9200	+0.322%	9	148	+21.410%
2025-07-22	52.7500	52.7500	52.7500	52.7500	+3.818%	1	148	+21.801%
2025-07-21	50.8100	50.8100	50.8100	50.8100	-0.470%	1	147	+26.451%
2025-07-18	51.0500	51.0500	51.0500	51.0500	-0.970%	2	148	+25.857%
2025-07-17	51.5500	51.5500	50.8500	51.5500	-4.129%	14	148	+24.636%
2025-07-16	53.7700	53.7700	53.7700	53.7700	+0.505%	1	142	+19.490%
2025-07-15	53.5000	53.5000	53.5000	53.5000	-2.194%	1	142	+20.093%
2025-07-14	54.7000	54.7000	54.7000	54.7000	+1.072%	1	141	+17.459%
2025-07-11	55.6000	55.6000	54.0600	54.1200	-2.854%	3	140	+18.718%
2025-07-10	55.7500	55.7500	55.7100	55.7100	+1.568%	6	140	+15.329%
2025-07-09	54.1000	55.1300	54.1000	54.8500	-3.687%	27	139	+17.138%
2025-07-08	56.3800	56.9500	56.3800	56.9500	+0.441%	7	135	+12.818%
2025-07-07	56.2200	56.9000	56.2200	56.7000	+0.621%	31	137	+13.316%
2025-07-03	56.0200	56.4900	56.0200	56.3500	-5.214%	9	116	+14.020%
2025-07-01	57.8300	59.4500	57.8300	59.4500	+3.626%	10	120	+8.074%
2025-06-27	57.5500	57.5500	57.3700	57.3700	-0.451%	4	117	+11.992%
2025-06-26	58.5000	58.8500	57.6300	57.6300	-3.061%	17	116	+11.487%
2025-06-25	58.2000	59.6000	57.9300	59.4500	-0.084%	52	131	+8.074%
2025-06-24	60.6800	61.0000	59.5000	59.5000	-4.264%	58	152	+7.983%
2025-06-23	61.8000	62.1500	61.2000	62.1500	-2.891%	12	165	+3.379%
2025-06-12	64.0000	64.0000	64.0000	64.0000	-3.614%	5	169	+0.391%
2025-06-09	66.3500	66.4500	66.0000	66.4000	-3.628%	11	164	-3.238%
2025-06-05	68.9000	68.9000	68.9000	68.9000	-6.386%	105	165	-6.749%
2025-05-30	73.4000	73.6000	73.3200	73.6000	+0.191%	22	165	-12.704%
2025-05-29	73.6900	73.6900	73.4500	73.4600	-2.933%	140	156	-12.537%
2025-05-15	74.5400	75.6800	74.5400	75.6800	-14.253%	36	65	-15.103%
2025-05-01	88.2600	88.2600	88.2600	88.2600	-27.250%	1	64	-27.204%
2025-04-16	121.4100	121.4100	121.3200	121.3200	+4.794%	2	64	-47.041%
2025-04-15	113.3900	115.8200	113.3000	115.7700	+11.317%	108	63	-44.502%
2025-02-24	104.0000	104.0000	104.0000	104.0000	+12.190%	1	9	-38.221%
2025-02-21	92.7000	92.7000	92.7000	92.7000	-2.575%	2	9	-30.690%
2025-02-04	95.1500	95.1500	95.1500	95.1500	+1.223%	1	8	-32.475%
2025-01-30	94.0300	94.0300	94.0000	94.0000	+19.108%	2	8	-31.649%
2025-01-23	79.4500	79.9500	78.9200	78.9200	-1.780%	18	7	-18.588%
2025-01-22	78.9000	80.3500	78.7000	80.3500	-6.297%	3	2	-20.037%
2025-01-17	86.1300	86.1300	85.7500	85.7500	0.000%	4	0	-25.073%