Dark

MSFT20271217P510
MSFT Dec 17 2027 510.00 Put (MSFT271217P00510000)
option OPRA

EOD

Sep 29, 2026

59.18+1.509%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.1800	59.1800	59.1800	59.1800	+1.509%	1	666	0.000%
2026-09-28	58.5000	58.5000	58.3000	58.3000	+2.967%	2	666	+1.509%
2026-09-25	57.6000	57.9300	56.0000	56.6200	-11.807%	19	664	+4.521%
2026-09-24	64.2000	64.2000	64.2000	64.2000	+0.785%	16	649	-7.819%
2026-09-22	61.7100	63.7000	61.7000	63.7000	+1.191%	49	633	-7.096%
2026-09-21	66.3000	66.3000	62.9500	62.9500	-7.345%	109	633	-5.989%
2026-09-16	66.3000	67.9400	66.3000	67.9400	+9.141%	12	574	-12.894%
2026-09-14	64.8500	64.8500	62.2500	62.2500	-8.159%	4	572	-4.932%
2026-09-08	67.8400	67.8400	67.7800	67.7800	+6.205%	3	575	-12.688%
2026-09-04	63.7800	63.8200	63.7800	63.8200	+5.331%	9	578	-7.270%
2026-09-03	60.5900	60.5900	60.5900	60.5900	-8.819%	2	578	-2.327%
2026-09-02	66.4500	66.4500	66.4500	66.4500	+2.388%	2	578	-10.941%
2026-09-01	64.4000	64.9000	64.4000	64.9000	+4.543%	2	578	-8.814%
2026-08-31	62.9000	62.9000	61.7500	62.0800	+2.122%	140	579	-4.671%
2026-08-28	61.1000	61.1000	60.7900	60.7900	-17.067%	14	579	-2.648%
2026-08-24	73.9500	73.9500	73.3000	73.3000	+5.392%	10	574	-19.263%
2026-08-14	70.0000	70.1000	69.5500	69.5500	-1.137%	13	564	-14.910%
2026-08-13	70.8000	72.0700	70.3000	70.3500	-1.540%	24	564	-15.878%
2026-08-12	71.6000	71.6000	71.4500	71.4500	+4.307%	5	553	-17.173%
2026-08-10	68.7000	68.7000	64.3500	68.5000	-2.352%	11	552	-13.606%
2026-08-07	70.2000	70.3000	70.1500	70.1500	-4.363%	8	547	-15.638%
2026-08-06	73.3500	73.3500	73.3500	73.3500	-2.719%	1	547	-19.318%
2026-08-05	76.4200	76.4200	75.4000	75.4000	+3.203%	18	548	-21.512%
2026-08-04	73.0600	73.0600	73.0600	73.0600	-2.261%	1	543	-18.998%
2026-08-03	74.7500	74.7500	74.7500	74.7500	-18.750%	2	543	-20.829%
2026-07-31	92.0000	92.0000	92.0000	92.0000	-3.665%	1	543	-35.674%
2026-07-30	95.5000	95.5000	95.5000	95.5000	-28.635%	2	542	-38.031%
2026-07-27	134.4200	134.4200	133.8100	133.8200	-8.027%	6	542	-55.776%
2026-07-14	145.5000	145.5000	145.5000	145.5000	+7.261%	1	543	-59.326%
2026-07-07	135.6500	135.6500	135.6500	135.6500	-9.747%	1	543	-56.373%
2026-06-30	150.3000	150.3000	150.3000	150.3000	+53.461%	1	542	-60.625%
2026-05-29	97.9500	97.9500	97.9400	97.9400	-9.457%	4	541	-39.575%
2026-05-07	108.0400	108.1700	108.0400	108.1700	-3.342%	4	541	-45.290%
2026-05-04	111.9100	111.9100	111.9100	111.9100	+0.956%	20	541	-47.118%
2026-04-29	110.7700	110.8500	110.7700	110.8500	-25.258%	2	521	-46.613%
2026-04-09	148.3100	148.3100	148.3100	148.3100	-4.777%	5	520	-60.097%
2026-03-27	155.7500	155.7500	155.7500	155.7500	+5.379%	1	525	-62.003%
2026-03-26	147.8000	147.8000	147.8000	147.8000	+17.816%	1	525	-59.959%
2026-03-16	125.4500	125.4500	125.4500	125.4500	+1.521%	1	525	-52.826%
2026-03-09	124.6500	124.6500	123.5700	123.5700	-0.105%	2	524	-52.108%
2026-03-04	122.7600	123.7000	122.7600	123.7000	-4.019%	10	524	-52.158%
2026-03-03	128.8800	128.8800	128.8800	128.8800	+2.890%	1	525	-54.081%
2026-02-12	125.2600	125.2600	125.2600	125.2600	-0.508%	1	526	-52.754%
2026-02-06	125.9000	125.9000	125.9000	125.9000	-2.780%	1	527	-52.994%
2026-02-05	121.7100	129.5000	121.7100	129.5000	+28.984%	21	528	-54.301%
2026-01-30	100.4000	100.4000	100.4000	100.4000	-6.856%	4	521	-41.056%
2026-01-29	108.1000	108.1000	107.7900	107.7900	+41.271%	19	521	-45.097%
2026-01-28	75.9800	76.3000	75.9800	76.3000	+1.557%	6	525	-22.438%
2026-01-27	76.3200	76.6500	75.1300	75.1300	-20.623%	124	525	-21.230%
2026-01-21	95.4200	95.4200	94.4700	94.6500	+12.491%	14	491	-37.475%
2026-01-16	84.3000	84.3000	84.1400	84.1400	-1.360%	2	497	-29.665%
2026-01-15	85.3000	85.3000	85.3000	85.3000	-0.117%	1	497	-30.621%
2026-01-14	85.4000	85.4000	85.4000	85.4000	+5.680%	1	496	-30.703%
2026-01-13	80.8100	80.8100	80.8100	80.8100	+8.035%	1	496	-26.766%
2026-01-12	74.8000	74.8000	74.8000	74.8000	-0.598%	1	497	-20.882%
2026-01-09	75.3500	75.3500	75.2500	75.2500	-1.762%	43	498	-21.355%
2026-01-08	76.6000	76.6000	76.6000	76.6000	-3.283%	1	475	-22.742%
2026-01-06	79.2500	79.2500	79.2000	79.2000	+9.392%	2	474	-25.278%
2025-12-29	72.4000	72.4000	72.4000	72.4000	-7.724%	100	474	-18.260%
2025-12-10	75.2000	78.4600	75.2000	78.4600	+6.459%	11	515	-24.573%
2025-12-08	73.7000	73.7000	73.7000	73.7000	-4.024%	2	515	-19.701%
2025-12-03	76.7900	76.7900	76.7900	76.7900	+5.640%	1	515	-22.933%
2025-12-02	72.6900	72.6900	72.6900	72.6900	-8.853%	1	516	-18.586%
2025-11-24	79.2500	79.7500	79.2500	79.7500	-5.877%	90	515	-25.793%
2025-11-21	85.0500	85.0500	84.7300	84.7300	+13.808%	25	555	-30.155%
2025-11-18	74.4500	74.4500	74.4500	74.4500	+12.752%	10	570	-20.510%
2025-11-12	66.0300	66.0300	66.0300	66.0300	+1.118%	10	570	-10.374%
2025-11-11	65.3000	65.3000	65.3000	65.3000	+0.153%	1	570	-9.372%
2025-11-05	62.9500	65.2000	62.9500	65.2000	+6.885%	38	570	-9.233%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-2.322%	2	563	-2.984%
2025-10-31	57.9500	63.4000	57.9500	62.4500	+14.587%	26	563	-5.236%
2025-10-29	54.5000	54.5000	54.5000	54.5000	-1.766%	1	553	+8.587%
2025-10-27	54.7000	55.4800	54.2500	55.4800	-3.278%	19	554	+6.669%
2025-10-22	57.3600	57.3600	57.3600	57.3600	-4.559%	1	554	+3.173%
2025-10-20	60.1000	60.1000	60.1000	60.1000	-2.641%	2	555	-1.531%
2025-10-17	62.2500	62.2500	61.7300	61.7300	-2.634%	2	553	-4.131%
2025-10-16	63.4000	63.4000	63.4000	63.4000	+3.022%	2	553	-6.656%
2025-10-15	61.5000	61.5400	61.5000	61.5400	+0.473%	10	551	-3.835%
2025-10-13	61.0000	61.2500	61.0000	61.2500	-0.584%	2	541	-3.380%
2025-10-10	61.5800	61.6100	61.1500	61.6100	+5.011%	27	541	-3.944%
2025-10-09	58.6700	58.6700	58.6700	58.6700	+5.960%	8	530	+0.869%
2025-10-06	55.4200	55.4200	55.1500	55.3700	-4.650%	9	530	+6.881%
2025-10-02	57.5700	59.0500	57.5700	58.0700	+1.610%	133	536	+1.911%
2025-09-30	57.5800	57.5800	57.1500	57.1500	+0.263%	2	413	+3.552%
2025-09-29	57.0000	57.0000	57.0000	57.0000	-3.160%	1	413	+3.825%
2025-09-26	59.0500	59.0500	58.8000	58.8600	-3.508%	3	413	+0.544%
2025-09-24	60.9500	61.0000	60.9500	61.0000	+1.161%	20	413	-2.984%
2025-09-23	60.3000	60.3000	60.3000	60.3000	+3.077%	1	403	-1.857%
2025-09-22	58.5000	58.5000	58.5000	58.5000	+2.632%	10	402	+1.162%
2025-09-19	57.0000	57.0000	57.0000	57.0000	-4.202%	1	392	+3.825%
2025-09-18	59.5000	59.5000	59.5000	59.5000	-3.173%	1	392	-0.538%
2025-09-17	60.9500	61.4500	60.9500	61.4500	+4.596%	2	391	-3.694%
2025-09-12	60.2500	60.5700	58.7500	58.7500	-5.395%	9	392	+0.732%
2025-09-11	62.1000	62.1000	62.1000	62.1000	-1.146%	1	391	-4.702%
2025-09-09	62.7300	62.8200	62.7300	62.8200	-4.746%	5	392	-5.794%
2025-09-05	65.9500	65.9500	65.9500	65.9500	+10.506%	1	394	-10.265%
2025-09-04	60.7400	60.7400	59.6800	59.6800	-0.930%	5	394	-0.838%
2025-09-03	60.3800	60.3800	60.2400	60.2400	-2.807%	2	391	-1.760%
2025-09-02	61.9800	61.9800	61.9800	61.9800	+3.576%	2	391	-4.518%
2025-08-29	59.8400	59.8400	59.8400	59.8400	+0.487%	1	389	-1.103%
2025-08-28	59.5000	59.5500	59.5000	59.5500	-2.425%	2	389	-0.621%
2025-08-27	61.1000	61.2000	61.0000	61.0300	-1.565%	5	388	-3.031%
2025-08-26	61.6300	62.0000	61.6300	62.0000	+4.062%	3	387	-4.548%
2025-08-25	59.5800	59.5800	59.5800	59.5800	-1.829%	1	387	-0.671%
2025-08-22	60.0500	60.6900	60.0500	60.6900	-0.833%	5	387	-2.488%
2025-08-21	61.2500	61.2500	61.2000	61.2000	+0.279%	3	385	-3.301%
2025-08-20	60.8000	61.0300	60.8000	61.0300	+1.717%	2	385	-3.031%
2025-08-19	60.1500	60.1500	59.4500	60.0000	+3.896%	20	385	-1.367%
2025-08-18	56.7500	57.7500	56.7500	57.7500	+3.680%	10	382	+2.476%
2025-08-15	54.5500	55.7000	54.5500	55.7000	+1.071%	9	382	+6.248%
2025-08-14	54.6600	55.1100	54.6600	55.1100	+0.200%	2	381	+7.385%
2025-08-13	52.5000	55.0000	52.5000	55.0000	+4.305%	4	381	+7.600%
2025-08-12	52.7300	52.7300	52.7300	52.7300	-1.162%	1	377	+12.232%
2025-08-11	53.4000	53.4000	53.3500	53.3500	-2.521%	2	376	+10.928%
2025-08-06	54.7300	54.7300	54.7300	54.7300	+5.453%	1	377	+8.131%
2025-08-05	51.9500	51.9500	51.9000	51.9000	+1.367%	2	377	+14.027%
2025-08-04	51.2000	51.4000	51.2000	51.2000	-8.244%	100	377	+15.586%
2025-08-01	52.4300	56.1500	52.4300	55.8000	+9.864%	25	289	+6.057%
2025-07-31	49.2500	51.4500	49.2500	50.7900	-13.622%	85	272	+16.519%
2025-07-30	59.3000	59.3000	57.9500	58.8000	+0.685%	14	234	+0.646%
2025-07-29	57.8500	58.9500	57.8500	58.4000	-0.765%	6	230	+1.336%
2025-07-28	57.9000	58.8500	57.9000	58.8500	0.000%	2	228	+0.561%
2025-07-24	59.9400	59.9400	58.8500	58.8500	-3.934%	32	226	+0.561%
2025-07-23	62.2500	62.2500	61.2600	61.2600	+0.575%	3	228	-3.395%
2025-07-22	60.9100	60.9100	60.9100	60.9100	+1.941%	1	226	-2.840%
2025-07-21	59.3500	59.7500	59.2000	59.7500	-0.084%	79	226	-0.954%
2025-07-18	59.5500	60.2900	59.3500	59.8000	+1.014%	137	166	-1.037%
2025-07-17	60.4500	60.4500	59.2000	59.2000	-5.204%	29	183	-0.034%
2025-07-16	63.0000	63.0000	62.4500	62.4500	+2.765%	3	192	-5.236%
2025-07-15	61.3000	61.3000	60.7700	60.7700	-3.693%	18	190	-2.616%
2025-07-11	62.8500	63.1500	62.8500	63.1000	-1.790%	22	174	-6.212%
2025-07-10	64.5500	64.6000	64.2500	64.2500	+1.613%	14	154	-7.891%
2025-07-09	63.9000	63.9000	63.2300	63.2300	-3.244%	22	150	-6.405%
2025-07-08	65.3500	65.3500	65.3500	65.3500	+0.384%	2	130	-9.441%
2025-07-07	65.9000	65.9000	65.1000	65.1000	-0.383%	4	129	-9.094%
2025-07-03	65.3500	65.3500	65.3500	65.3500	-2.608%	10	126	-9.441%
2025-07-01	67.1000	67.1000	67.1000	67.1000	+1.467%	2	126	-11.803%
2025-06-30	65.7000	66.1300	65.7000	66.1300	-4.353%	11	124	-10.510%
2025-06-24	69.1400	69.1400	69.1400	69.1400	-7.443%	95	113	-14.406%
2025-06-16	74.5500	74.7000	74.5500	74.7000	+1.261%	2	208	-20.776%
2025-06-12	74.7600	74.7600	73.7700	73.7700	-2.149%	105	208	-19.778%
2025-06-11	75.3900	75.3900	75.3900	75.3900	-2.973%	35	106	-21.502%
2025-06-06	77.7000	77.7000	77.7000	77.7000	-31.227%	70	121	-23.835%
2025-02-12	112.9800	112.9800	112.9800	112.9800	+11.310%	1	115	-47.619%
2025-01-27	101.5000	101.5000	101.5000	101.5000	+12.279%	7	115	-41.695%
2025-01-24	90.9500	91.0000	90.3500	90.4000	-1.514%	34	108	-34.535%
2025-01-23	91.8000	91.8700	91.6000	91.7900	+1.090%	38	93	-35.527%
2025-01-22	91.2000	91.2000	90.8000	90.8000	-8.004%	78	79	-34.824%
2025-01-17	98.6900	98.9000	98.6900	98.7000	0.000%	8	0	-40.041%