Dark

MSFT20271217P520
MSFT Dec 17 2027 520.00 Put (MSFT271217P00520000)
option OPRA

EOD

Sep 29, 2026

65.98-5.201%(-3.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	65.9800	65.9800	65.9800	65.9800	-5.201%	1	508	0.000%
2026-09-22	69.5500	69.6000	69.5500	69.6000	-4.658%	2	508	-5.201%
2026-09-08	73.0000	73.0000	73.0000	73.0000	+10.389%	2	507	-9.616%
2026-09-03	66.1300	66.1300	66.1300	66.1300	-5.798%	1	507	-0.227%
2026-09-01	70.2000	70.2000	70.2000	70.2000	+6.444%	1	507	-6.011%
2026-08-28	65.9500	65.9500	65.9500	65.9500	-10.211%	1	506	+0.045%
2026-08-26	73.7000	73.7000	73.4500	73.4500	-1.805%	84	506	-10.170%
2026-08-14	75.3500	75.4500	74.8000	74.8000	-1.254%	8	503	-11.791%
2026-08-13	75.9000	75.9000	75.7000	75.7500	-0.066%	29	497	-12.898%
2026-08-07	75.8000	75.8000	75.8000	75.8000	-4.762%	1	469	-12.955%
2026-08-06	79.2500	79.5900	79.2500	79.5900	-1.558%	21	470	-17.100%
2026-08-05	80.8500	80.8500	80.8500	80.8500	+3.614%	20	470	-18.392%
2026-08-04	78.0300	78.0300	78.0300	78.0300	-3.008%	1	450	-15.443%
2026-08-03	80.8700	81.5500	80.4500	80.4500	-19.982%	11	449	-17.986%
2026-07-30	100.5400	100.5400	100.5400	100.5400	-29.888%	1	448	-34.374%
2026-07-13	142.5500	143.4000	142.5500	143.4000	-1.253%	3	447	-53.989%
2026-06-11	145.2200	145.2200	145.2200	145.2200	+50.487%	1	447	-54.565%
2026-06-01	96.5000	96.5000	96.5000	96.5000	-16.832%	2	446	-31.627%
2026-05-22	116.0300	116.0300	116.0300	116.0300	-7.583%	28	448	-43.135%
2026-05-12	125.5500	125.5500	125.5500	125.5500	+8.748%	5	476	-47.447%
2026-04-28	115.4500	115.4500	115.4500	115.4500	-3.227%	27	471	-42.850%
2026-04-27	119.8800	119.8800	119.3000	119.3000	-2.413%	29	444	-44.694%
2026-04-23	119.9000	122.2500	119.9000	122.2500	+7.473%	2	418	-46.029%
2026-04-17	113.3700	113.7500	113.3700	113.7500	-28.346%	4	416	-41.996%
2026-03-31	158.7500	158.7500	158.7500	158.7500	-1.721%	1	417	-58.438%
2026-03-30	160.6500	161.5300	160.5200	161.5300	-1.883%	5	417	-59.153%
2026-03-27	164.7500	164.7500	164.6300	164.6300	+6.440%	2	417	-59.922%
2026-03-25	154.6700	154.6700	154.6700	154.6700	+2.261%	3	418	-57.341%
2026-03-24	149.3700	151.2500	149.3700	151.2500	+14.453%	2	415	-56.377%
2026-03-16	132.1500	132.1500	132.1500	132.1500	+0.038%	1	415	-50.072%
2026-03-09	132.1000	132.1000	132.1000	132.1000	+1.709%	1	415	-50.053%
2026-03-04	132.2900	132.2900	129.8800	129.8800	-5.452%	24	416	-49.199%
2026-03-02	137.3700	137.3700	137.3700	137.3700	-4.232%	1	416	-51.969%
2026-02-24	143.4400	143.4400	143.4400	143.4400	-0.782%	1	415	-54.002%
2026-02-23	144.5700	144.5700	144.5700	144.5700	+4.875%	1	416	-54.361%
2026-02-17	137.2200	137.8500	137.2200	137.8500	+16.035%	4	415	-52.136%
2026-02-10	118.6500	119.1000	118.5400	118.8000	-12.325%	94	419	-44.461%
2026-02-06	135.5000	135.5000	135.5000	135.5000	+1.773%	1	344	-51.306%
2026-02-05	133.1400	133.1400	133.1400	133.1400	+21.334%	4	345	-50.443%
2026-02-02	109.7300	109.7300	109.7300	109.7300	-4.955%	1	341	-39.871%
2026-01-29	112.5000	115.4500	112.5000	115.4500	+40.673%	3	341	-42.850%
2026-01-28	81.8300	82.0700	81.8300	82.0700	-17.101%	3	340	-19.605%
2026-01-22	99.0000	99.0000	99.0000	99.0000	+8.743%	1	340	-33.354%
2026-01-14	91.0000	91.0400	91.0000	91.0400	+4.524%	2	339	-27.526%
2026-01-13	87.1000	87.1000	87.1000	87.1000	+7.810%	2	339	-24.248%
2026-01-12	80.7900	80.7900	80.7900	80.7900	-1.343%	1	340	-18.331%
2026-01-09	81.8900	81.8900	81.8900	81.8900	-0.979%	1	340	-19.429%
2026-01-08	82.7000	82.7000	82.7000	82.7000	+6.545%	1	341	-20.218%
2025-12-24	77.6200	77.6200	77.6200	77.6200	-1.883%	1	341	-14.996%
2025-12-18	79.0300	79.1100	79.0300	79.1100	+0.317%	2	341	-16.597%
2025-12-08	79.0500	79.0500	78.8600	78.8600	-3.970%	44	341	-16.333%
2025-12-03	82.0800	83.2000	81.2000	82.1200	+5.838%	5	321	-19.654%
2025-12-02	78.2500	78.2500	77.5900	77.5900	-1.498%	5	321	-14.963%
2025-11-28	78.7700	78.7700	78.7700	78.7700	-3.231%	1	317	-16.237%
2025-11-19	81.4000	81.4000	81.4000	81.4000	+12.586%	1	317	-18.943%
2025-11-12	72.3000	72.3000	72.3000	72.3000	+3.360%	1	316	-8.741%
2025-11-05	67.9000	69.9500	67.9000	69.9500	+9.212%	5	317	-5.675%
2025-11-03	64.0500	64.0500	64.0500	64.0500	+8.744%	3	313	+3.013%
2025-10-29	58.9000	58.9000	58.9000	58.9000	+1.203%	1	313	+12.020%
2025-10-28	53.8600	58.2000	53.8600	58.2000	-1.855%	4	313	+13.368%
2025-10-27	59.3000	59.7000	58.8100	59.3000	-4.693%	14	325	+11.265%
2025-10-24	62.2200	62.2200	62.2200	62.2200	-0.288%	1	325	+6.043%
2025-10-22	62.4000	62.4000	62.4000	62.4000	-3.121%	2	326	+5.737%
2025-10-21	64.4100	64.4100	64.4100	64.4100	-0.140%	23	324	+2.438%
2025-10-20	64.5000	64.5000	64.5000	64.5000	-1.301%	2	327	+2.295%
2025-10-15	65.3500	65.3500	65.3500	65.3500	-0.835%	2	325	+0.964%
2025-10-13	65.1000	65.9000	65.1000	65.9000	-0.723%	3	323	+0.121%
2025-10-10	65.8200	66.3800	65.8200	66.3800	+5.131%	15	322	-0.603%
2025-10-09	63.1500	63.1500	63.1400	63.1400	+6.261%	8	328	+4.498%
2025-10-06	60.1500	60.1500	59.2500	59.4200	-3.648%	9	328	+11.040%
2025-10-02	62.2300	62.2300	61.6700	61.6700	-3.111%	2	330	+6.989%
2025-10-01	63.6500	63.6500	63.6500	63.6500	+0.142%	2	332	+3.661%
2025-09-26	63.6700	64.0400	63.3500	63.5600	-2.230%	5	330	+3.807%
2025-09-23	65.0100	65.0100	65.0100	65.0100	-1.080%	1	331	+1.492%
2025-09-17	66.1000	66.1200	65.4000	65.7200	+4.037%	5	330	+0.396%
2025-09-15	62.8700	63.1700	62.8700	63.1700	-0.205%	2	330	+4.448%
2025-09-12	63.3800	63.3800	63.3000	63.3000	-4.898%	24	329	+4.234%
2025-09-11	66.5600	66.5600	66.5600	66.5600	-2.562%	7	328	-0.871%
2025-09-08	69.0200	69.0200	68.3100	68.3100	+4.497%	2	321	-3.411%
2025-09-04	65.3700	65.3700	65.3700	65.3700	+0.600%	1	320	+0.933%
2025-09-03	64.9800	64.9800	64.9800	64.9800	+1.058%	1	319	+1.539%
2025-08-29	64.3000	64.3000	64.3000	64.3000	+0.312%	2	319	+2.613%
2025-08-28	64.1100	64.1100	64.1000	64.1000	-2.406%	8	319	+2.933%
2025-08-27	65.6800	65.6800	65.6800	65.6800	-1.055%	1	325	+0.457%
2025-08-26	66.2800	66.3800	66.2800	66.3800	+3.508%	8	316	-0.603%
2025-08-25	64.1300	64.1300	64.1300	64.1300	-1.792%	1	316	+2.885%
2025-08-22	64.6500	65.3000	64.6500	65.3000	-0.760%	2	315	+1.041%
2025-08-21	65.8000	65.8000	65.8000	65.8000	+0.719%	1	315	+0.274%
2025-08-20	65.3500	65.3500	65.3300	65.3300	+1.839%	3	314	+0.995%
2025-08-19	64.2700	64.2700	64.1500	64.1500	+4.530%	3	314	+2.853%
2025-08-18	60.5000	61.3700	60.1300	61.3700	+0.755%	8	313	+7.512%
2025-08-15	59.3000	61.2300	59.3000	60.9100	+3.063%	9	313	+8.324%
2025-08-14	59.3400	59.3400	59.1000	59.1000	+3.684%	2	311	+11.641%
2025-08-12	58.7500	58.7500	57.0000	57.0000	-2.730%	15	309	+15.754%
2025-08-11	59.0000	59.0000	58.3600	58.6000	-1.678%	42	304	+12.594%
2025-08-08	59.9300	60.5300	59.6000	59.6000	-2.852%	5	284	+10.705%
2025-08-07	59.2300	61.3500	59.0000	61.3500	+4.248%	14	284	+7.547%
2025-08-06	58.8700	58.8700	58.8500	58.8500	+4.344%	6	289	+12.116%
2025-08-05	56.9900	56.9900	56.4000	56.4000	+2.081%	9	288	+16.986%
2025-08-04	59.4000	59.4000	55.1000	55.2500	-6.609%	11	285	+19.421%
2025-08-01	59.1000	59.1600	59.1000	59.1600	+9.333%	5	292	+11.528%
2025-07-31	52.0000	54.1100	52.0000	54.1100	-14.988%	51	287	+21.937%
2025-07-30	62.6000	63.6500	62.6000	63.6500	+0.712%	7	287	+3.661%
2025-07-29	63.2000	63.2000	63.2000	63.2000	+1.120%	1	282	+4.399%
2025-07-28	62.5000	62.5000	62.5000	62.5000	+2.796%	1	281	+5.568%
2025-07-25	62.8000	62.8000	60.8000	60.8000	-4.146%	8	280	+8.520%
2025-07-24	63.4300	63.4300	63.4300	63.4300	-3.660%	15	280	+4.020%
2025-07-23	67.4000	67.5900	65.8400	65.8400	+0.611%	6	280	+0.213%
2025-07-22	65.4400	65.4400	65.4400	65.4400	+1.931%	1	276	+0.825%
2025-07-21	64.7500	64.7500	63.5500	64.2000	+0.234%	19	275	+2.773%
2025-07-18	64.0000	64.9500	63.9500	64.0500	+0.392%	10	258	+3.013%
2025-07-17	63.2000	64.0000	63.2000	63.8000	-3.771%	265	252	+3.417%
2025-07-15	66.3000	66.3000	66.3000	66.3000	-3.746%	1	118	-0.483%
2025-07-10	68.8800	68.8800	68.8800	68.8800	+0.672%	1	117	-4.210%
2025-07-09	68.4200	68.4200	68.4200	68.4200	-2.950%	1	116	-3.566%
2025-06-30	70.5000	70.5000	70.5000	70.5000	-0.353%	5	117	-6.411%
2025-06-26	71.2800	71.2800	70.7500	70.7500	-3.898%	111	112	-6.742%
2025-06-24	74.0500	74.0500	73.6100	73.6200	-8.239%	135	112	-10.378%
2025-06-13	80.2300	80.2300	80.2300	80.2300	+1.441%	2	47	-17.761%
2025-06-12	79.0900	79.0900	79.0900	79.0900	-1.959%	2	48	-16.576%
2025-06-11	80.6700	80.6700	80.6700	80.6700	-3.099%	35	46	-18.210%
2025-06-10	83.2500	83.2500	83.2500	83.2500	-7.284%	1	11	-20.745%
2025-05-27	89.7900	89.7900	89.7900	89.7900	-13.862%	2	10	-26.517%
2025-05-05	104.2400	104.2400	104.2400	104.2400	-28.283%	1	8	-36.704%
2025-04-16	144.9200	145.4700	144.9200	145.3500	+5.120%	4	7	-54.606%
2025-03-20	138.2700	138.2700	138.2700	138.2700	+27.850%	1	8	-52.282%
2025-01-30	108.1500	108.1500	108.1500	108.1500	+10.357%	2	6	-38.992%
2025-01-23	98.0500	98.1000	98.0000	98.0000	+1.052%	4	6	-32.673%
2025-01-22	96.9800	97.1000	96.8500	96.9800	-8.293%	6	4	-31.965%
2025-01-17	106.0000	106.0000	105.7500	105.7500	0.000%	4	0	-37.608%