Dark

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

EOD

Aug 3, 2026

74.75-18.750%(-17.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	74.7500	74.7500	74.7500	74.7500	-18.750%	2	543	0.000%
2026-07-31	92.0000	92.0000	92.0000	92.0000	-3.665%	1	543	-18.750%
2026-07-30	95.5000	95.5000	95.5000	95.5000	-28.635%	2	542	-21.728%
2026-07-27	134.4200	134.4200	133.8100	133.8200	-8.027%	6	542	-44.141%
2026-07-14	145.5000	145.5000	145.5000	145.5000	+7.261%	1	543	-48.625%
2026-07-07	135.6500	135.6500	135.6500	135.6500	-9.747%	1	543	-44.895%
2026-06-30	150.3000	150.3000	150.3000	150.3000	+53.461%	1	542	-50.266%
2026-05-29	97.9500	97.9500	97.9400	97.9400	-9.457%	4	541	-23.678%
2026-05-07	108.0400	108.1700	108.0400	108.1700	-3.342%	4	541	-30.896%
2026-05-04	111.9100	111.9100	111.9100	111.9100	+0.956%	20	541	-33.205%
2026-04-29	110.7700	110.8500	110.7700	110.8500	-25.258%	2	521	-32.567%
2026-04-09	148.3100	148.3100	148.3100	148.3100	-4.777%	5	520	-49.599%
2026-03-27	155.7500	155.7500	155.7500	155.7500	+5.379%	1	525	-52.006%
2026-03-26	147.8000	147.8000	147.8000	147.8000	+17.816%	1	525	-49.425%
2026-03-16	125.4500	125.4500	125.4500	125.4500	+1.521%	1	525	-40.415%
2026-03-09	124.6500	124.6500	123.5700	123.5700	-0.105%	2	524	-39.508%
2026-03-04	122.7600	123.7000	122.7600	123.7000	-4.019%	10	524	-39.572%
2026-03-03	128.8800	128.8800	128.8800	128.8800	+2.890%	1	525	-42.000%
2026-02-12	125.2600	125.2600	125.2600	125.2600	-0.508%	1	526	-40.324%
2026-02-06	125.9000	125.9000	125.9000	125.9000	-2.780%	1	527	-40.627%
2026-02-05	121.7100	129.5000	121.7100	129.5000	+28.984%	21	528	-42.278%
2026-01-30	100.4000	100.4000	100.4000	100.4000	-6.856%	4	521	-25.548%
2026-01-29	108.1000	108.1000	107.7900	107.7900	+41.271%	19	521	-30.652%
2026-01-28	75.9800	76.3000	75.9800	76.3000	+1.557%	6	525	-2.031%
2026-01-27	76.3200	76.6500	75.1300	75.1300	-20.623%	124	525	-0.506%
2026-01-21	95.4200	95.4200	94.4700	94.6500	+12.491%	14	491	-21.025%
2026-01-16	84.3000	84.3000	84.1400	84.1400	-1.360%	2	497	-11.160%
2026-01-15	85.3000	85.3000	85.3000	85.3000	-0.117%	1	497	-12.368%
2026-01-14	85.4000	85.4000	85.4000	85.4000	+5.680%	1	496	-12.471%
2026-01-13	80.8100	80.8100	80.8100	80.8100	+8.035%	1	496	-7.499%
2026-01-12	74.8000	74.8000	74.8000	74.8000	-0.598%	1	497	-0.067%
2026-01-09	75.3500	75.3500	75.2500	75.2500	-1.762%	43	498	-0.664%
2026-01-08	76.6000	76.6000	76.6000	76.6000	-3.283%	1	475	-2.415%
2026-01-06	79.2500	79.2500	79.2000	79.2000	+9.392%	2	474	-5.619%
2025-12-29	72.4000	72.4000	72.4000	72.4000	-7.724%	100	474	+3.246%
2025-12-10	75.2000	78.4600	75.2000	78.4600	+6.459%	11	515	-4.729%
2025-12-08	73.7000	73.7000	73.7000	73.7000	-4.024%	2	515	+1.425%
2025-12-03	76.7900	76.7900	76.7900	76.7900	+5.640%	1	515	-2.657%
2025-12-02	72.6900	72.6900	72.6900	72.6900	-8.853%	1	516	+2.834%
2025-11-24	79.2500	79.7500	79.2500	79.7500	-5.877%	90	515	-6.270%
2025-11-21	85.0500	85.0500	84.7300	84.7300	+13.808%	25	555	-11.779%
2025-11-18	74.4500	74.4500	74.4500	74.4500	+12.752%	10	570	+0.403%
2025-11-12	66.0300	66.0300	66.0300	66.0300	+1.118%	10	570	+13.206%
2025-11-11	65.3000	65.3000	65.3000	65.3000	+0.153%	1	570	+14.472%
2025-11-05	62.9500	65.2000	62.9500	65.2000	+6.885%	38	570	+14.647%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-2.322%	2	563	+22.541%
2025-10-31	57.9500	63.4000	57.9500	62.4500	+14.587%	26	563	+19.696%
2025-10-29	54.5000	54.5000	54.5000	54.5000	-1.766%	1	553	+37.156%
2025-10-27	54.7000	55.4800	54.2500	55.4800	-3.278%	19	554	+34.733%
2025-10-22	57.3600	57.3600	57.3600	57.3600	-4.559%	1	554	+30.317%
2025-10-20	60.1000	60.1000	60.1000	60.1000	-2.641%	2	555	+24.376%
2025-10-17	62.2500	62.2500	61.7300	61.7300	-2.634%	2	553	+21.092%
2025-10-16	63.4000	63.4000	63.4000	63.4000	+3.022%	2	553	+17.902%
2025-10-15	61.5000	61.5400	61.5000	61.5400	+0.473%	10	551	+21.466%
2025-10-13	61.0000	61.2500	61.0000	61.2500	-0.584%	2	541	+22.041%
2025-10-10	61.5800	61.6100	61.1500	61.6100	+5.011%	27	541	+21.328%
2025-10-09	58.6700	58.6700	58.6700	58.6700	+5.960%	8	530	+27.408%
2025-10-06	55.4200	55.4200	55.1500	55.3700	-4.650%	9	530	+35.001%
2025-10-02	57.5700	59.0500	57.5700	58.0700	+1.610%	133	536	+28.724%
2025-09-30	57.5800	57.5800	57.1500	57.1500	+0.263%	2	413	+30.796%
2025-09-29	57.0000	57.0000	57.0000	57.0000	-3.160%	1	413	+31.140%
2025-09-26	59.0500	59.0500	58.8000	58.8600	-3.508%	3	413	+26.996%
2025-09-24	60.9500	61.0000	60.9500	61.0000	+1.161%	20	413	+22.541%
2025-09-23	60.3000	60.3000	60.3000	60.3000	+3.077%	1	403	+23.964%
2025-09-22	58.5000	58.5000	58.5000	58.5000	+2.632%	10	402	+27.778%
2025-09-19	57.0000	57.0000	57.0000	57.0000	-4.202%	1	392	+31.140%
2025-09-18	59.5000	59.5000	59.5000	59.5000	-3.173%	1	392	+25.630%
2025-09-17	60.9500	61.4500	60.9500	61.4500	+4.596%	2	391	+21.644%
2025-09-12	60.2500	60.5700	58.7500	58.7500	-5.395%	9	392	+27.234%
2025-09-11	62.1000	62.1000	62.1000	62.1000	-1.146%	1	391	+20.370%
2025-09-09	62.7300	62.8200	62.7300	62.8200	-4.746%	5	392	+18.991%
2025-09-05	65.9500	65.9500	65.9500	65.9500	+10.506%	1	394	+13.343%
2025-09-04	60.7400	60.7400	59.6800	59.6800	-0.930%	5	394	+25.251%
2025-09-03	60.3800	60.3800	60.2400	60.2400	-2.807%	2	391	+24.087%
2025-09-02	61.9800	61.9800	61.9800	61.9800	+3.576%	2	391	+20.603%
2025-08-29	59.8400	59.8400	59.8400	59.8400	+0.487%	1	389	+24.916%
2025-08-28	59.5000	59.5500	59.5000	59.5500	-2.425%	2	389	+25.525%
2025-08-27	61.1000	61.2000	61.0000	61.0300	-1.565%	5	388	+22.481%
2025-08-26	61.6300	62.0000	61.6300	62.0000	+4.062%	3	387	+20.565%
2025-08-25	59.5800	59.5800	59.5800	59.5800	-1.829%	1	387	+25.462%
2025-08-22	60.0500	60.6900	60.0500	60.6900	-0.833%	5	387	+23.167%
2025-08-21	61.2500	61.2500	61.2000	61.2000	+0.279%	3	385	+22.141%
2025-08-20	60.8000	61.0300	60.8000	61.0300	+1.717%	2	385	+22.481%
2025-08-19	60.1500	60.1500	59.4500	60.0000	+3.896%	20	385	+24.583%
2025-08-18	56.7500	57.7500	56.7500	57.7500	+3.680%	10	382	+29.437%
2025-08-15	54.5500	55.7000	54.5500	55.7000	+1.071%	9	382	+34.201%
2025-08-14	54.6600	55.1100	54.6600	55.1100	+0.200%	2	381	+35.638%
2025-08-13	52.5000	55.0000	52.5000	55.0000	+4.305%	4	381	+35.909%
2025-08-12	52.7300	52.7300	52.7300	52.7300	-1.162%	1	377	+41.760%
2025-08-11	53.4000	53.4000	53.3500	53.3500	-2.521%	2	376	+40.112%
2025-08-06	54.7300	54.7300	54.7300	54.7300	+5.453%	1	377	+36.580%
2025-08-05	51.9500	51.9500	51.9000	51.9000	+1.367%	2	377	+44.027%
2025-08-04	51.2000	51.4000	51.2000	51.2000	-8.244%	100	377	+45.996%
2025-08-01	52.4300	56.1500	52.4300	55.8000	+9.864%	25	289	+33.961%
2025-07-31	49.2500	51.4500	49.2500	50.7900	-13.622%	85	272	+47.175%
2025-07-30	59.3000	59.3000	57.9500	58.8000	+0.685%	14	234	+27.126%
2025-07-29	57.8500	58.9500	57.8500	58.4000	-0.765%	6	230	+27.997%
2025-07-28	57.9000	58.8500	57.9000	58.8500	0.000%	2	228	+27.018%
2025-07-24	59.9400	59.9400	58.8500	58.8500	-3.934%	32	226	+27.018%
2025-07-23	62.2500	62.2500	61.2600	61.2600	+0.575%	3	228	+22.021%
2025-07-22	60.9100	60.9100	60.9100	60.9100	+1.941%	1	226	+22.722%
2025-07-21	59.3500	59.7500	59.2000	59.7500	-0.084%	79	226	+25.105%
2025-07-18	59.5500	60.2900	59.3500	59.8000	+1.014%	137	166	+25.000%
2025-07-17	60.4500	60.4500	59.2000	59.2000	-5.204%	29	183	+26.267%
2025-07-16	63.0000	63.0000	62.4500	62.4500	+2.765%	3	192	+19.696%
2025-07-15	61.3000	61.3000	60.7700	60.7700	-3.693%	18	190	+23.005%
2025-07-11	62.8500	63.1500	62.8500	63.1000	-1.790%	22	174	+18.463%
2025-07-10	64.5500	64.6000	64.2500	64.2500	+1.613%	14	154	+16.342%
2025-07-09	63.9000	63.9000	63.2300	63.2300	-3.244%	22	150	+18.219%
2025-07-08	65.3500	65.3500	65.3500	65.3500	+0.384%	2	130	+14.384%
2025-07-07	65.9000	65.9000	65.1000	65.1000	-0.383%	4	129	+14.823%
2025-07-03	65.3500	65.3500	65.3500	65.3500	-2.608%	10	126	+14.384%
2025-07-01	67.1000	67.1000	67.1000	67.1000	+1.467%	2	126	+11.401%
2025-06-30	65.7000	66.1300	65.7000	66.1300	-4.353%	11	124	+13.035%
2025-06-24	69.1400	69.1400	69.1400	69.1400	-7.443%	95	113	+8.114%
2025-06-16	74.5500	74.7000	74.5500	74.7000	+1.261%	2	208	+0.067%
2025-06-12	74.7600	74.7600	73.7700	73.7700	-2.149%	105	208	+1.328%
2025-06-11	75.3900	75.3900	75.3900	75.3900	-2.973%	35	106	-0.849%
2025-06-06	77.7000	77.7000	77.7000	77.7000	-31.227%	70	121	-3.797%
2025-02-12	112.9800	112.9800	112.9800	112.9800	+11.310%	1	115	-33.838%
2025-01-27	101.5000	101.5000	101.5000	101.5000	+12.279%	7	115	-26.355%
2025-01-24	90.9500	91.0000	90.3500	90.4000	-1.514%	34	108	-17.312%
2025-01-23	91.8000	91.8700	91.6000	91.7900	+1.090%	38	93	-18.564%
2025-01-22	91.2000	91.2000	90.8000	90.8000	-8.004%	78	79	-17.676%
2025-01-17	98.6900	98.9000	98.6900	98.7000	0.000%	8	0	-24.265%