Dark

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

EOD

Sep 28, 2026

49.71+3.176%(+1.53)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.9500	49.7100	48.9000	49.7100	+3.176%	17	455	0.000%
2026-09-25	48.7500	48.7500	47.9000	48.1800	-9.691%	39	440	+3.176%
2026-09-24	56.0000	56.0000	53.3500	53.3500	+0.946%	3	422	-6.823%
2026-09-23	53.1900	53.1900	52.8500	52.8500	-0.377%	2	420	-5.941%
2026-09-21	56.0000	56.0000	53.0500	53.0500	-0.897%	24	420	-6.296%
2026-09-15	53.5300	53.5300	53.5300	53.5300	+5.791%	3	407	-7.136%
2026-09-14	51.8000	51.8000	50.6000	50.6000	-11.770%	5	407	-1.759%
2026-09-08	57.5500	57.8200	57.3500	57.3500	+14.334%	29	409	-13.322%
2026-09-03	51.6700	51.6700	50.1600	50.1600	-11.300%	21	406	-0.897%
2026-09-02	56.0300	56.5500	56.0300	56.5500	+3.571%	34	387	-12.095%
2026-09-01	54.9200	54.9200	54.6000	54.6000	+4.298%	4	353	-8.956%
2026-08-31	52.1500	52.4000	52.1500	52.3500	+1.179%	21	351	-5.043%
2026-08-28	53.7800	53.7800	51.7400	51.7400	-6.741%	11	351	-3.923%
2026-08-27	56.0200	56.0200	55.4800	55.4800	-4.378%	21	351	-10.400%
2026-08-26	58.9600	58.9600	58.0200	58.0200	-6.735%	3	332	-14.323%
2026-08-24	62.2100	62.2100	62.2100	62.2100	-5.513%	10	331	-20.093%
2026-08-21	65.8400	65.8400	65.8400	65.8400	+3.881%	10	331	-24.499%
2026-08-19	65.3100	65.3100	63.3800	63.3800	-3.926%	19	326	-21.568%
2026-08-18	65.4900	65.9700	65.4900	65.9700	+2.645%	2	341	-24.648%
2026-08-17	64.2700	64.2700	64.2700	64.2700	+5.881%	2	341	-22.654%
2026-08-14	60.2700	60.7000	59.9000	60.7000	+0.663%	18	341	-18.105%
2026-08-13	60.3000	60.3000	60.3000	60.3000	-2.332%	1	334	-17.562%
2026-08-12	61.3000	61.7900	61.3000	61.7400	+5.322%	16	333	-19.485%
2026-08-10	56.5700	58.6200	56.5700	58.6200	-5.452%	12	335	-15.200%
2026-08-07	62.0000	62.0000	62.0000	62.0000	-3.125%	1	340	-19.823%
2026-08-06	64.0000	64.0000	64.0000	64.0000	-1.916%	1	341	-22.328%
2026-08-05	65.6700	66.0500	65.2500	65.2500	+3.604%	63	341	-23.816%
2026-08-04	68.2000	68.2000	62.5700	62.9800	-1.977%	4	294	-21.070%
2026-08-03	63.2500	65.7000	63.2500	64.2500	-22.168%	24	293	-22.630%
2026-07-30	82.5500	82.5500	82.5500	82.5500	-28.965%	20	276	-39.782%
2026-07-29	116.2100	116.2100	116.2100	116.2100	-1.182%	1	280	-57.224%
2026-07-27	117.6200	118.0600	117.6000	117.6000	+0.771%	52	281	-57.730%
2026-07-21	116.7000	116.7000	116.7000	116.7000	-3.554%	1	300	-57.404%
2026-07-17	119.3000	121.0000	118.2000	121.0000	-17.519%	13	301	-58.917%
2026-06-25	146.7000	146.7000	146.7000	146.7000	+20.781%	1	304	-66.115%
2026-06-11	120.6200	121.4600	120.6200	121.4600	+7.754%	5	304	-59.073%
2026-06-10	112.7200	112.7200	112.7200	112.7200	+1.733%	1	305	-55.900%
2026-06-09	110.8000	110.8000	110.8000	110.8000	+9.508%	1	306	-55.135%
2026-06-05	101.1800	101.1800	101.1800	101.1800	+31.386%	1	306	-50.870%
2026-06-01	77.0100	77.0100	77.0100	77.0100	-10.255%	1	305	-35.450%
2026-05-29	86.2300	86.2300	85.3800	85.8100	-15.790%	38	304	-42.070%
2026-05-27	101.9000	101.9000	101.9000	101.9000	+6.234%	159	290	-51.217%
2026-05-18	95.9100	95.9200	95.9100	95.9200	+2.369%	50	236	-48.176%
2026-05-15	93.7000	93.7000	93.7000	93.7000	-12.430%	1	236	-46.948%
2026-05-13	107.0000	107.0000	107.0000	107.0000	+8.168%	1	236	-53.542%
2026-05-08	98.9200	98.9200	98.9200	98.9200	+5.044%	1	237	-49.747%
2026-05-07	94.1400	94.1700	94.1400	94.1700	-2.516%	4	237	-47.212%
2026-04-28	96.6000	96.6000	96.6000	96.6000	+1.375%	1	241	-48.540%
2026-04-21	95.2900	95.2900	95.2900	95.2900	-0.822%	2	241	-47.833%
2026-04-17	94.8300	96.0800	94.8300	96.0800	-11.894%	20	243	-48.262%
2026-04-15	109.0500	109.0500	109.0500	109.0500	-20.656%	2	255	-54.415%
2026-03-30	137.4400	137.4400	137.4400	137.4400	+4.200%	1	255	-63.831%
2026-03-26	127.8200	131.9000	127.8200	131.9000	+2.098%	4	255	-62.312%
2026-03-25	129.1900	129.1900	129.1900	129.1900	+5.980%	1	256	-61.522%
2026-03-20	119.2900	121.9000	119.2900	121.9000	+12.371%	3	256	-59.221%
2026-03-12	107.4800	108.5800	107.2000	108.4800	-0.523%	4	256	-54.176%
2026-03-04	108.9000	109.0500	108.9000	109.0500	-7.726%	2	258	-54.415%
2026-03-02	118.1800	118.1800	118.1800	118.1800	+3.940%	2	258	-57.937%
2026-02-25	113.7000	113.7000	113.7000	113.7000	+3.902%	2	256	-56.280%
2026-02-13	109.4300	109.4300	109.4300	109.4300	-3.074%	1	256	-54.574%
2026-02-06	114.1000	114.1000	112.9000	112.9000	+0.867%	2	256	-55.970%
2026-02-05	111.9300	111.9300	111.9300	111.9300	+18.344%	1	256	-55.588%
2026-01-29	94.5800	94.5800	94.5800	94.5800	+36.795%	4	256	-47.441%
2026-01-26	69.0500	69.1400	69.0500	69.1400	-12.259%	2	260	-28.102%
2026-01-21	78.8000	78.8000	78.8000	78.8000	+5.772%	1	260	-36.916%
2026-01-14	71.7300	74.5000	71.7300	74.5000	+12.317%	18	260	-33.275%
2026-01-08	66.3300	66.3300	66.3300	66.3300	-2.226%	1	249	-25.057%
2026-01-05	67.8400	67.8400	67.8400	67.8400	+4.129%	1	249	-26.725%
2026-01-02	65.4500	65.4500	65.1500	65.1500	+4.073%	2	249	-23.699%
2025-12-31	63.1500	63.1500	62.6000	62.6000	-0.318%	3	246	-20.591%
2025-12-29	62.4000	62.8100	62.4000	62.8000	+1.241%	5	246	-20.844%
2025-12-24	62.3500	62.3500	62.0300	62.0300	-1.618%	4	241	-19.861%
2025-12-23	63.0000	63.0500	63.0000	63.0500	-1.299%	2	241	-21.158%
2025-12-22	64.6500	64.6500	63.8800	63.8800	-1.420%	8	242	-22.182%
2025-12-19	64.8000	64.8000	64.8000	64.8000	-5.263%	1	239	-23.287%
2025-12-16	70.3000	70.3000	68.3000	68.4000	-0.798%	8	238	-27.325%
2025-12-12	68.9500	68.9500	68.9500	68.9500	+1.397%	1	245	-27.904%
2025-12-11	68.0000	68.0000	68.0000	68.0000	-0.439%	1	245	-26.897%
2025-12-10	67.5000	68.3000	67.5000	68.3000	+7.559%	2	245	-27.218%
2025-12-09	63.5800	63.5800	63.5000	63.5000	-0.392%	2	245	-21.717%
2025-12-08	63.7500	63.7500	63.7500	63.7500	-5.063%	2	244	-22.024%
2025-12-05	67.4000	67.4000	67.1500	67.1500	-1.467%	5	244	-25.972%
2025-12-04	68.2000	68.2900	67.9400	68.1500	+0.694%	7	245	-27.058%
2025-12-03	67.6800	67.6800	67.6800	67.6800	+8.479%	1	249	-26.551%
2025-12-02	62.3500	62.3900	62.2000	62.3900	-3.316%	7	249	-20.324%
2025-12-01	64.5400	64.5400	64.5200	64.5300	+0.655%	61	251	-22.966%
2025-11-28	64.1100	64.1100	64.1100	64.1100	-1.095%	2	250	-22.461%
2025-11-26	64.6000	64.8300	64.6000	64.8200	-9.279%	6	252	-23.311%
2025-11-25	71.4500	71.4500	71.4500	71.4500	+0.861%	1	252	-30.427%
2025-11-21	70.8400	70.8400	70.8400	70.8400	+0.340%	60	253	-29.828%
2025-11-20	70.6000	70.6000	70.6000	70.6000	+8.867%	10	231	-29.589%
2025-11-18	66.5500	66.5500	64.8500	64.8500	+9.175%	2	231	-23.346%
2025-11-17	58.1600	59.4000	58.1600	59.4000	+3.340%	2	231	-16.313%
2025-11-14	57.4800	57.4800	57.4800	57.4800	-5.102%	2	231	-13.518%
2025-11-12	60.0200	60.5700	60.0200	60.5700	+7.166%	63	231	-17.930%
2025-11-11	56.5200	56.5200	56.5200	56.5200	-7.647%	60	280	-12.049%
2025-11-06	60.8500	62.2000	60.8500	61.2000	+8.897%	11	220	-18.775%
2025-11-05	56.4000	56.4000	56.2000	56.2000	+10.739%	2	220	-11.548%
2025-10-30	50.7500	50.7500	50.7500	50.7500	+7.521%	1	219	-2.049%
2025-10-29	47.2800	47.2900	47.2000	47.2000	+1.746%	16	219	+5.318%
2025-10-28	43.5000	46.3900	43.5000	46.3900	-1.612%	9	204	+7.157%
2025-10-27	47.0500	47.1500	47.0500	47.1500	-13.645%	6	197	+5.429%
2025-10-17	54.6000	54.6000	54.6000	54.6000	-0.183%	2	197	-8.956%
2025-10-16	54.7000	54.7000	54.7000	54.7000	+4.171%	1	197	-9.122%
2025-10-13	52.4500	52.6000	52.4500	52.5100	+4.518%	4	197	-5.332%
2025-10-09	50.2500	50.5000	50.1500	50.2400	+5.017%	4	197	-1.055%
2025-10-08	47.8400	47.8400	47.8400	47.8400	+1.356%	1	198	+3.909%
2025-10-06	47.0000	47.2000	47.0000	47.2000	-4.992%	2	198	+5.318%
2025-10-03	49.6000	49.6800	49.6000	49.6800	-2.262%	2	198	+0.060%
2025-10-02	50.8300	50.8300	50.8300	50.8300	+0.693%	1	198	-2.203%
2025-09-26	51.3000	51.3000	50.2000	50.4800	-2.171%	3	198	-1.525%
2025-09-25	51.0500	51.6000	51.0500	51.6000	-0.482%	2	197	-3.663%
2025-09-23	51.8500	51.8500	51.8500	51.8500	0.000%	5	196	-4.127%
2025-09-17	51.8500	51.8500	51.8500	51.8500	+4.536%	1	196	-4.127%
2025-09-15	51.0000	51.0000	49.6000	49.6000	-2.073%	2	196	+0.222%
2025-09-12	51.6300	51.6300	50.2000	50.6500	-6.325%	12	194	-1.856%
2025-09-10	54.0700	54.0700	54.0700	54.0700	+0.783%	1	193	-8.064%
2025-09-09	53.5800	53.6500	53.5400	53.6500	-1.361%	12	193	-7.344%
2025-09-08	54.5500	54.5500	54.3900	54.3900	-3.272%	2	182	-8.605%
2025-09-05	55.4300	56.7300	55.4300	56.2300	+3.364%	18	181	-11.595%
2025-08-26	54.4000	54.4000	54.4000	54.4000	+6.667%	2	174	-8.621%
2025-08-25	52.2000	52.2000	51.0000	51.0000	-0.913%	6	174	-2.529%
2025-08-22	51.4700	51.4700	51.4700	51.4700	-0.675%	2	174	-3.419%
2025-08-21	51.8200	51.8200	51.8200	51.8200	-1.295%	1	174	-4.072%
2025-08-20	52.5000	52.5000	52.5000	52.5000	+10.994%	10	174	-5.314%
2025-08-15	47.3200	47.3400	47.2700	47.3000	-4.444%	54	174	+5.095%
2025-08-07	47.4100	49.5000	47.4100	49.5000	+2.062%	14	141	+0.424%
2025-08-01	48.2800	48.5300	48.2800	48.5000	+11.725%	8	138	+2.495%
2025-07-31	42.5500	43.4100	42.5000	43.4100	-14.125%	52	141	+14.513%
2025-07-29	50.5500	50.5500	50.5500	50.5500	+1.813%	1	149	-1.662%
2025-07-28	49.6500	49.6500	49.6500	49.6500	-6.179%	2	148	+0.121%
2025-07-23	52.9200	52.9200	52.9200	52.9200	+0.322%	9	148	-6.066%
2025-07-22	52.7500	52.7500	52.7500	52.7500	+3.818%	1	148	-5.763%
2025-07-21	50.8100	50.8100	50.8100	50.8100	-0.470%	1	147	-2.165%
2025-07-18	51.0500	51.0500	51.0500	51.0500	-0.970%	2	148	-2.625%
2025-07-17	51.5500	51.5500	50.8500	51.5500	-4.129%	14	148	-3.569%
2025-07-16	53.7700	53.7700	53.7700	53.7700	+0.505%	1	142	-7.551%
2025-07-15	53.5000	53.5000	53.5000	53.5000	-2.194%	1	142	-7.084%
2025-07-14	54.7000	54.7000	54.7000	54.7000	+1.072%	1	141	-9.122%
2025-07-11	55.6000	55.6000	54.0600	54.1200	-2.854%	3	140	-8.149%
2025-07-10	55.7500	55.7500	55.7100	55.7100	+1.568%	6	140	-10.770%
2025-07-09	54.1000	55.1300	54.1000	54.8500	-3.687%	27	139	-9.371%
2025-07-08	56.3800	56.9500	56.3800	56.9500	+0.441%	7	135	-12.713%
2025-07-07	56.2200	56.9000	56.2200	56.7000	+0.621%	31	137	-12.328%
2025-07-03	56.0200	56.4900	56.0200	56.3500	-5.214%	9	116	-11.783%
2025-07-01	57.8300	59.4500	57.8300	59.4500	+3.626%	10	120	-16.384%
2025-06-27	57.5500	57.5500	57.3700	57.3700	-0.451%	4	117	-13.352%
2025-06-26	58.5000	58.8500	57.6300	57.6300	-3.061%	17	116	-13.743%
2025-06-25	58.2000	59.6000	57.9300	59.4500	-0.084%	52	131	-16.384%
2025-06-24	60.6800	61.0000	59.5000	59.5000	-4.264%	58	152	-16.454%
2025-06-23	61.8000	62.1500	61.2000	62.1500	-2.891%	12	165	-20.016%
2025-06-12	64.0000	64.0000	64.0000	64.0000	-3.614%	5	169	-22.328%
2025-06-09	66.3500	66.4500	66.0000	66.4000	-3.628%	11	164	-25.136%
2025-06-05	68.9000	68.9000	68.9000	68.9000	-6.386%	105	165	-27.852%
2025-05-30	73.4000	73.6000	73.3200	73.6000	+0.191%	22	165	-32.459%
2025-05-29	73.6900	73.6900	73.4500	73.4600	-2.933%	140	156	-32.331%
2025-05-15	74.5400	75.6800	74.5400	75.6800	-14.253%	36	65	-34.316%
2025-05-01	88.2600	88.2600	88.2600	88.2600	-27.250%	1	64	-43.678%
2025-04-16	121.4100	121.4100	121.3200	121.3200	+4.794%	2	64	-59.026%
2025-04-15	113.3900	115.8200	113.3000	115.7700	+11.317%	108	63	-57.061%
2025-02-24	104.0000	104.0000	104.0000	104.0000	+12.190%	1	9	-52.202%
2025-02-21	92.7000	92.7000	92.7000	92.7000	-2.575%	2	9	-46.375%
2025-02-04	95.1500	95.1500	95.1500	95.1500	+1.223%	1	8	-47.756%
2025-01-30	94.0300	94.0300	94.0000	94.0000	+19.108%	2	8	-47.117%
2025-01-23	79.4500	79.9500	78.9200	78.9200	-1.780%	18	7	-37.012%
2025-01-22	78.9000	80.3500	78.7000	80.3500	-6.297%	3	2	-38.133%
2025-01-17	86.1300	86.1300	85.7500	85.7500	0.000%	4	0	-42.029%