Dark

MSFT20271217P540
MSFT Dec 17 2027 540.00 Put (MSFT271217P00540000)
option OPRA

EOD

Sep 29, 2026

76.50+1.124%(+0.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	76.4500	77.4000	75.9500	76.5000	+1.124%	16	670	0.000%
2026-09-28	75.5500	75.6500	74.0000	75.6500	+4.058%	34	662	+1.124%
2026-09-25	73.0000	73.0000	71.4600	72.7000	-10.633%	58	657	+5.227%
2026-09-24	82.3000	82.4000	81.2500	81.3500	+2.134%	18	665	-5.962%
2026-09-23	79.2000	80.0500	79.2000	79.6500	+4.486%	15	664	-3.955%
2026-09-03	76.2300	76.2300	76.2300	76.2300	-11.484%	1	660	+0.354%
2026-08-26	86.0900	86.1200	86.0900	86.1200	-8.188%	20	660	-11.170%
2026-08-17	93.8000	93.8000	93.8000	93.8000	-0.583%	20	674	-18.443%
2026-08-05	94.3500	94.3500	94.3500	94.3500	-18.874%	20	654	-18.919%
2026-07-30	116.3000	116.3000	116.3000	116.3000	-29.524%	14	635	-34.222%
2026-07-14	165.0500	165.0500	165.0200	165.0200	+3.461%	5	649	-53.642%
2026-07-07	159.7500	159.7500	159.5000	159.5000	-10.694%	2	650	-52.038%
2026-06-29	178.5000	178.6000	178.5000	178.6000	+45.321%	4	649	-57.167%
2026-06-02	122.9000	122.9000	122.9000	122.9000	-26.297%	20	645	-37.754%
2026-03-24	166.7500	166.7500	166.7500	166.7500	+15.294%	1	631	-54.123%
2026-03-09	144.6300	144.6300	144.6300	144.6300	-0.468%	1	631	-47.106%
2026-03-04	146.9500	146.9500	145.3100	145.3100	-2.036%	8	630	-47.354%
2026-02-18	148.3300	148.3300	148.3300	148.3300	-2.830%	1	634	-48.426%
2026-02-17	152.6500	152.6500	152.6500	152.6500	+63.001%	1	635	-49.885%
2026-01-28	93.5500	93.6500	93.5500	93.6500	-7.934%	2	634	-18.313%
2026-01-23	101.7200	101.7200	101.7200	101.7200	-11.486%	1	635	-24.794%
2026-01-21	115.8200	117.3000	114.9200	114.9200	+10.692%	6	635	-33.432%
2026-01-14	103.6400	103.8200	103.6400	103.8200	+10.329%	2	634	-26.315%
2026-01-06	94.2400	94.2400	94.1000	94.1000	+3.033%	2	634	-18.704%
2025-11-26	91.3300	91.3300	91.3300	91.3300	-6.174%	1	632	-16.238%
2025-11-20	97.3500	97.3500	97.3400	97.3400	+8.821%	2	632	-21.409%
2025-11-18	89.4500	89.4500	89.4500	89.4500	+4.376%	5	631	-14.477%
2025-11-06	85.7000	85.7000	85.7000	85.7000	+8.563%	1	631	-10.735%
2025-11-04	78.9200	78.9400	78.9100	78.9400	+3.923%	35	630	-3.091%
2025-11-03	75.9600	75.9600	75.9600	75.9600	+4.341%	2	630	+0.711%
2025-10-30	69.5300	72.8000	69.5300	72.8000	+7.533%	3	630	+5.082%
2025-10-29	68.4500	68.4500	67.7000	67.7000	-11.038%	3	631	+12.999%
2025-10-10	76.2600	76.2600	76.1000	76.1000	+5.140%	8	629	+0.526%
2025-10-09	72.3500	72.3800	72.3500	72.3800	+8.272%	2	629	+5.692%
2025-10-06	68.7500	69.1600	66.8500	66.8500	-5.405%	7	629	+14.435%
2025-10-03	70.6700	70.6700	70.6700	70.6700	-4.435%	1	629	+8.250%
2025-09-26	74.5400	74.5400	73.7300	73.9500	-0.778%	5	630	+3.448%
2025-09-24	74.5300	74.5300	74.5300	74.5300	+3.904%	1	630	+2.643%
2025-09-22	71.7300	71.7300	71.7300	71.7300	-4.589%	1	630	+6.650%
2025-09-18	75.1800	75.1800	75.1800	75.1800	+0.013%	4	631	+1.756%
2025-09-17	75.7100	75.7100	75.1700	75.1700	+2.790%	3	630	+1.769%
2025-09-16	72.8800	73.1300	72.8800	73.1300	+0.123%	2	630	+4.608%
2025-09-15	73.6600	73.6600	72.6400	73.0400	-1.563%	3	629	+4.737%
2025-09-12	74.2000	74.2000	74.2000	74.2000	-3.436%	1	629	+3.100%
2025-09-11	76.8400	76.8400	76.8400	76.8400	-0.659%	7	628	-0.442%
2025-09-08	77.3500	77.3500	77.3500	77.3500	+1.629%	14	621	-1.099%
2025-09-02	77.7500	77.7500	76.1000	76.1100	+1.412%	4	607	+0.512%
2025-08-29	74.2700	75.0500	74.1000	75.0500	+1.337%	50	577	+1.932%
2025-08-28	74.0600	74.0600	74.0600	74.0600	-2.360%	7	577	+3.295%
2025-08-27	75.5500	75.8500	75.5500	75.8500	-2.293%	18	577	+0.857%
2025-08-26	76.6100	77.6300	76.6100	77.6300	+4.299%	27	568	-1.456%
2025-08-22	74.4300	74.4300	74.4300	74.4300	-2.066%	1	552	+2.781%
2025-08-21	75.8500	76.0000	75.8000	76.0000	+0.264%	8	553	+0.658%
2025-08-20	75.4500	75.8000	75.4500	75.8000	+3.623%	200	552	+0.923%
2025-08-19	73.4000	73.4000	73.1500	73.1500	+2.695%	2	606	+4.580%
2025-08-18	71.2300	71.2300	71.2300	71.2300	+5.028%	1	606	+7.399%
2025-08-15	67.8200	67.8200	67.8200	67.8200	-2.347%	1	605	+12.799%
2025-08-14	67.7200	69.5500	67.7200	69.4500	+1.431%	9	604	+10.151%
2025-08-13	65.4500	68.4700	65.4500	68.4700	+3.117%	6	603	+11.728%
2025-08-12	67.0000	67.4500	65.4500	66.4000	-3.418%	7	601	+15.211%
2025-08-11	66.6000	68.7500	66.5000	68.7500	+0.146%	21	600	+11.273%
2025-08-08	69.1100	69.1100	68.6500	68.6500	-1.887%	3	599	+11.435%
2025-08-07	68.5900	69.9700	68.5900	69.9700	+3.277%	7	597	+9.333%
2025-08-06	68.3500	68.3500	67.7500	67.7500	+2.341%	3	602	+12.915%
2025-08-05	63.8500	66.2000	63.7000	66.2000	+4.006%	18	600	+15.559%
2025-08-04	64.7000	64.9000	63.6500	63.6500	-9.831%	76	593	+20.189%
2025-08-01	69.1300	70.5900	69.1300	70.5900	+11.165%	2	596	+8.372%
2025-07-31	61.0500	63.7800	60.8500	63.5000	-13.664%	315	596	+20.472%
2025-07-30	72.1400	73.6000	72.1400	73.5500	+1.295%	23	551	+4.011%
2025-07-29	72.6100	72.6100	72.6100	72.6100	+0.124%	1	543	+5.357%
2025-07-28	72.5200	72.5200	72.5200	72.5200	+0.862%	1	542	+5.488%
2025-07-25	72.8600	72.8600	71.7600	71.9000	-1.236%	18	541	+6.398%
2025-07-24	72.8000	72.8000	72.8000	72.8000	-6.246%	1	538	+5.082%
2025-07-23	77.3600	77.6500	77.3600	77.6500	+2.984%	14	537	-1.481%
2025-07-22	75.4000	75.4000	75.4000	75.4000	+2.655%	250	530	+1.459%
2025-07-21	73.4500	73.4500	73.4500	73.4500	+0.068%	1	280	+4.152%
2025-07-17	74.6600	74.6600	73.3500	73.4000	-4.551%	20	279	+4.223%
2025-07-11	76.9000	76.9000	76.9000	76.9000	-4.709%	100	273	-0.520%
2025-07-08	81.0500	81.1000	80.7000	80.7000	-3.527%	98	173	-5.204%
2025-07-02	83.6500	83.6500	83.6500	83.6500	-1.519%	1	136	-8.548%
2025-07-01	84.9400	84.9400	84.9400	84.9400	+3.083%	1	137	-9.936%
2025-06-26	83.1500	83.1500	82.4000	82.4000	-1.400%	36	136	-7.160%
2025-06-25	82.8700	83.5700	81.9200	83.5700	-8.426%	74	100	-8.460%
2025-06-17	91.2600	91.2600	91.2600	91.2600	-4.639%	1	86	-16.174%
2025-06-05	95.7000	95.7000	95.7000	95.7000	-7.087%	1	85	-20.063%
2025-05-19	103.0000	103.0000	103.0000	103.0000	-2.967%	1	86	-25.728%
2025-05-15	106.1500	106.1500	106.1500	106.1500	-0.887%	1	85	-27.932%
2025-05-14	107.1000	107.1000	107.1000	107.1000	-34.543%	1	85	-28.571%
2025-04-16	163.2000	163.6200	163.2000	163.6200	-4.344%	2	85	-53.245%
2025-04-08	171.0500	171.0500	171.0500	171.0500	+6.401%	4	85	-55.276%
2025-03-10	160.7600	160.7600	160.7600	160.7600	+19.702%	4	89	-52.414%
2025-02-19	134.3000	134.3000	134.3000	134.3000	-0.334%	1	85	-43.038%
2025-02-14	134.7500	134.7500	134.7500	134.7500	+22.779%	2	85	-43.228%
2025-01-24	110.1500	110.1500	109.7500	109.7500	-1.878%	4	85	-30.296%
2025-01-23	111.0500	111.8500	110.6000	111.8500	+0.612%	62	85	-31.605%
2025-01-22	111.3700	111.3700	111.1000	111.1700	-8.397%	6	54	-31.186%
2025-01-21	121.9800	121.9800	121.3600	121.3600	+1.302%	10	0	-36.964%
2025-01-17	120.2000	120.4700	119.4000	119.8000	0.000%	200	0	-36.144%