Dark

MSFT20271217P550
MSFT Dec 17 2027 550.00 Put (MSFT271217P00550000)
option OPRA

EOD

Sep 29, 2026

83.54+2.202%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	83.5400	83.5400	83.5400	83.5400	+2.202%	1	2,989	0.000%
2026-09-28	81.7400	81.7400	81.7400	81.7400	+5.607%	6	2,980	+2.202%
2026-09-25	77.4000	77.4000	77.4000	77.4000	-10.983%	1	2,974	+7.933%
2026-09-22	87.4500	88.8000	86.9500	86.9500	+1.863%	127	2,975	-3.922%
2026-09-21	86.0000	86.5500	85.3600	85.3600	-3.766%	24	2,892	-2.132%
2026-09-18	89.2000	89.8500	87.8500	88.7000	+1.720%	35	2,886	-5.817%
2026-09-17	87.4000	88.4000	87.2000	87.2000	-4.803%	12	2,880	-4.197%
2026-09-16	90.1500	92.7000	89.8000	91.6000	+2.518%	66	2,882	-8.799%
2026-09-11	89.5000	89.5000	89.3500	89.3500	-3.091%	2	2,828	-6.503%
2026-09-10	92.2000	92.3000	92.1000	92.2000	+15.250%	6	2,828	-9.393%
2026-09-03	80.0000	80.0000	80.0000	80.0000	-5.638%	20	2,826	+4.425%
2026-08-28	86.2000	86.2000	84.7800	84.7800	-12.463%	8	2,826	-1.463%
2026-08-19	100.5200	100.5200	96.8500	96.8500	-4.825%	20	2,828	-13.743%
2026-08-18	101.7600	101.7600	101.7600	101.7600	+2.179%	200	2,836	-17.905%
2026-08-17	99.5600	99.6000	99.5600	99.5900	+6.685%	113	2,836	-16.116%
2026-08-14	93.3500	93.3500	93.3500	93.3500	-0.639%	4	2,836	-10.509%
2026-08-13	93.9500	93.9500	93.9500	93.9500	-1.001%	1	2,839	-11.080%
2026-08-12	94.5000	94.9000	94.5000	94.9000	+4.515%	3	2,840	-11.970%
2026-08-11	92.5500	92.5500	90.8000	90.8000	-1.304%	23	2,841	-7.996%
2026-08-07	92.0000	92.0000	92.0000	92.0000	-4.346%	1	2,838	-9.196%
2026-08-06	96.1800	96.1800	96.1800	96.1800	-3.897%	1	2,838	-13.142%
2026-08-05	100.1700	100.1700	100.0800	100.0800	+4.087%	2	2,839	-16.527%
2026-08-04	97.7500	97.7500	96.1500	96.1500	-2.869%	7	2,840	-13.115%
2026-08-03	98.5500	98.9900	98.4500	98.9900	-17.577%	7	2,840	-15.608%
2026-07-31	120.1000	120.1000	120.1000	120.1000	+1.479%	10	2,839	-30.441%
2026-07-30	118.3500	118.3500	118.3500	118.3500	-33.459%	20	2,849	-29.413%
2026-07-09	180.0900	180.0900	177.8600	177.8600	+5.268%	2	2,849	-53.030%
2026-07-07	168.9600	168.9600	168.9600	168.9600	-1.002%	750	2,098	-50.556%
2026-07-02	170.6700	170.6700	170.6700	170.6700	-8.257%	1	2,112	-51.052%
2026-06-30	186.0300	186.0300	186.0300	186.0300	-0.481%	1	2,112	-55.093%
2026-06-29	186.9300	186.9300	186.9300	186.9300	+3.499%	1	2,111	-55.309%
2026-06-18	180.5500	180.7500	180.5000	180.6100	+6.272%	10	2,109	-53.746%
2026-06-12	169.9500	169.9500	169.9500	169.9500	+18.021%	2	2,109	-50.844%
2026-06-05	144.0000	144.0000	144.0000	144.0000	+10.176%	1	2,109	-41.986%
2026-06-02	130.7000	130.7000	130.7000	130.7000	+9.281%	1	2,108	-36.083%
2026-06-01	119.2500	119.7000	119.1500	119.6000	-5.455%	12	2,108	-30.151%
2026-05-29	131.7500	131.7500	126.5000	126.5000	-7.509%	3	2,107	-33.960%
2026-05-28	136.6500	138.5600	135.0000	136.7700	-4.490%	18	2,109	-38.919%
2026-05-22	143.2700	143.2700	143.2000	143.2000	+3.416%	2	2,112	-41.662%
2026-05-15	138.2500	138.4700	138.2500	138.4700	-7.674%	2	2,114	-39.669%
2026-05-14	149.9800	149.9800	149.9800	149.9800	-1.652%	1	2,114	-44.299%
2026-04-30	153.1600	153.1600	152.5000	152.5000	+8.549%	20	2,113	-45.220%
2026-04-29	139.8900	140.4900	139.8900	140.4900	-2.869%	20	2,095	-40.537%
2026-04-23	144.6400	144.6400	144.6400	144.6400	+4.494%	1	2,095	-42.243%
2026-04-21	139.5200	139.5200	138.4200	138.4200	-1.354%	37	2,095	-39.647%
2026-04-17	140.2500	142.0000	136.5000	140.3200	-2.812%	112	2,110	-40.465%
2026-04-16	145.7700	145.7700	142.7500	144.3800	-16.539%	159	2,142	-42.139%
2026-04-13	172.9900	172.9900	172.9900	172.9900	-5.958%	1	2,253	-51.708%
2026-04-09	184.0100	184.0100	183.6800	183.9500	+5.223%	14	2,253	-54.585%
2026-04-08	174.7000	174.9400	174.7000	174.8200	-5.036%	6	2,264	-52.214%
2026-04-07	184.0900	184.0900	184.0900	184.0900	-6.244%	1	2,266	-54.620%
2026-03-30	190.8500	196.3500	189.7300	196.3500	+0.051%	60	2,266	-57.454%
2026-03-27	191.0000	196.2500	191.0000	196.2500	+6.167%	7	2,206	-57.432%
2026-03-26	181.9500	187.7500	179.8700	184.8500	+3.732%	255	2,201	-54.807%
2026-03-25	178.2000	178.2000	178.2000	178.2000	+0.017%	1	1,973	-53.120%
2026-03-24	177.6200	178.1700	177.6200	178.1700	+4.163%	12	1,973	-53.112%
2026-03-20	169.0000	171.1000	167.4300	171.0500	+9.346%	6	1,984	-51.160%
2026-03-04	156.4400	156.4400	156.4300	156.4300	-0.319%	15	1,984	-46.596%
2026-03-03	156.9300	156.9300	156.9300	156.9300	-2.812%	1	1,999	-46.766%
2026-03-02	159.0900	161.4700	159.0800	161.4700	-2.056%	9	1,998	-48.263%
2026-02-27	165.9500	165.9500	164.5000	164.8600	+4.408%	26	1,998	-49.327%
2026-02-26	156.7200	158.5200	156.7100	157.9000	-0.221%	34	2,001	-47.093%
2026-02-25	158.2500	158.2500	158.2500	158.2500	-5.607%	1	1,992	-47.210%
2026-02-24	167.6500	167.6500	167.6500	167.6500	-1.132%	1	1,992	-50.170%
2026-02-23	169.6200	169.6200	169.5700	169.5700	+8.407%	2	1,991	-50.734%
2026-02-18	156.4200	156.4200	156.4200	156.4200	-0.452%	1	1,990	-46.593%
2026-02-13	157.1300	157.1300	157.1300	157.1300	+0.179%	1	1,990	-46.834%
2026-02-12	156.8500	156.8500	156.8500	156.8500	+7.175%	1	1,990	-46.739%
2026-02-10	146.4500	146.5000	146.1600	146.3500	-9.375%	25	1,989	-42.918%
2026-02-06	160.8900	161.4900	160.8900	161.4900	-0.744%	3	1,973	-48.269%
2026-02-05	150.1000	162.7000	150.1000	162.7000	+13.388%	17	1,971	-48.654%
2026-02-04	146.2500	146.2500	143.4800	143.4900	+5.414%	225	1,955	-41.780%
2026-01-30	129.5400	136.1200	129.5400	136.1200	-2.008%	19	1,837	-38.628%
2026-01-29	132.8400	138.9100	132.8400	138.9100	+38.439%	16	1,823	-39.860%
2026-01-28	99.3000	100.3400	99.3000	100.3400	+0.612%	2	1,827	-16.743%
2026-01-27	98.7300	99.7300	98.7300	99.7300	-4.656%	2	1,828	-16.234%
2026-01-26	104.2800	104.9000	104.2800	104.6000	-3.532%	10	1,827	-20.134%
2026-01-23	108.4300	108.4300	108.4300	108.4300	-12.824%	1	1,827	-22.955%
2026-01-21	123.4800	124.4300	123.4800	124.3800	+12.632%	4	1,827	-32.835%
2026-01-14	110.2300	110.4300	110.2300	110.4300	+5.463%	2	1,829	-24.350%
2026-01-13	104.6800	104.7100	104.6800	104.7100	+5.501%	2	1,829	-20.218%
2026-01-09	99.3000	99.3000	99.2500	99.2500	+5.810%	2	1,830	-15.829%
2026-01-07	94.1000	94.1700	93.8000	93.8000	-9.721%	4	1,830	-10.938%
2026-01-06	103.9000	103.9000	103.9000	103.9000	-0.574%	2	1,832	-19.596%
2026-01-02	104.5500	104.5500	104.5000	104.5000	+9.081%	2	1,830	-20.057%
2025-12-23	95.8000	95.8000	95.8000	95.8000	-0.931%	7	1,831	-12.797%
2025-12-22	97.7500	97.7500	96.7000	96.7000	-1.877%	12	1,848	-13.609%
2025-12-19	98.6000	98.6000	98.5500	98.5500	+3.010%	2	1,848	-15.231%
2025-12-18	95.6700	95.6700	95.6700	95.6700	-7.565%	2	1,849	-12.679%
2025-12-10	102.9600	103.6000	102.9600	103.5000	+9.039%	3	1,851	-19.285%
2025-12-08	94.9200	94.9200	94.9200	94.9200	-6.020%	1	1,851	-11.989%
2025-12-05	101.0000	101.0000	101.0000	101.0000	+1.304%	1	1,852	-17.287%
2025-12-03	100.4500	100.4500	99.7000	99.7000	-2.760%	102	1,852	-16.209%
2025-11-25	102.5200	102.5300	102.5200	102.5300	-3.755%	2	1,951	-18.521%
2025-11-24	106.5300	106.5300	106.5300	106.5300	+0.377%	10	1,952	-21.581%
2025-11-21	107.6800	108.6800	106.1300	106.1300	+5.006%	36	1,952	-21.285%
2025-11-20	101.0700	101.0700	101.0700	101.0700	+1.823%	1	1,958	-17.344%
2025-11-19	98.0100	99.2600	97.9500	99.2600	+0.030%	3	1,958	-15.837%
2025-11-18	95.0000	99.2300	95.0000	99.2300	+12.442%	2	1,958	-15.812%
2025-11-17	87.4000	88.2500	87.3500	88.2500	+1.554%	12	1,958	-5.337%
2025-11-12	87.0000	87.0000	86.9000	86.9000	+1.792%	2	1,957	-3.867%
2025-11-05	85.4500	86.0500	85.3700	85.3700	+1.030%	5	1,957	-2.144%
2025-11-04	84.5000	84.5000	84.5000	84.5000	+3.567%	1	1,957	-1.136%
2025-10-31	79.9100	81.5900	79.9100	81.5900	+5.413%	3	1,957	+2.390%
2025-10-30	77.5500	78.0000	77.4000	77.4000	+5.063%	8	1,957	+7.933%
2025-10-29	72.9500	73.6700	72.8700	73.6700	+3.035%	31	1,958	+13.398%
2025-10-28	68.2300	71.5000	68.2300	71.5000	-2.721%	56	1,970	+16.839%
2025-10-27	72.7000	73.6000	72.7000	73.5000	-3.226%	22	1,950	+13.660%
2025-10-24	76.7500	76.7500	75.9500	75.9500	-2.566%	3	1,950	+9.993%
2025-10-23	77.7500	77.9500	76.9500	77.9500	+0.906%	8	1,952	+7.171%
2025-10-22	76.3000	77.3000	76.3000	77.2500	-3.438%	8	1,953	+8.142%
2025-10-21	80.1000	80.1000	80.0000	80.0000	+1.266%	2	1,954	+4.425%
2025-10-20	78.7000	79.3500	78.6000	79.0000	-2.829%	10	1,953	+5.747%
2025-10-17	82.9000	82.9000	81.3000	81.3000	-3.157%	4	1,949	+2.755%
2025-10-16	81.0000	84.0500	81.0000	83.9500	+4.545%	4	1,950	-0.488%
2025-10-15	80.2500	80.3000	80.1500	80.3000	-1.472%	3	1,951	+4.035%
2025-10-14	83.1500	83.1500	81.5000	81.5000	+0.308%	3	1,950	+2.503%
2025-10-13	81.3000	81.3000	80.9000	81.2500	-1.276%	306	1,699	+2.818%
2025-10-10	76.9500	82.3000	76.9500	82.3000	+7.511%	26	1,650	+1.507%
2025-10-09	76.6000	77.9500	76.5500	76.5500	+1.606%	9	1,639	+9.131%
2025-10-07	75.3400	75.3400	75.3400	75.3400	+4.421%	5	1,838	+10.884%
2025-10-06	73.8000	74.0200	71.5000	72.1500	-8.982%	205	1,838	+15.787%
2025-09-26	79.0200	79.2700	79.0200	79.2700	-1.589%	2	1,635	+5.387%
2025-09-25	80.5500	80.5500	80.5500	80.5500	-0.556%	1	1,635	+3.712%
2025-09-23	80.3000	81.0500	80.2500	81.0000	+3.713%	4	1,635	+3.136%
2025-09-22	76.8000	78.1000	76.8000	78.1000	-2.558%	4	1,634	+6.965%
2025-09-18	80.1500	80.1500	80.1500	80.1500	+0.062%	5	1,632	+4.230%
2025-09-17	81.7200	81.7200	80.1000	80.1000	+2.221%	5	1,627	+4.295%
2025-09-16	78.1500	78.3600	78.1500	78.3600	+0.128%	2	1,624	+6.611%
2025-09-15	78.8500	78.8500	77.9500	78.2600	-1.037%	3	1,623	+6.747%
2025-09-12	80.2000	80.2000	79.0800	79.0800	-4.838%	9	1,623	+5.640%
2025-09-11	83.0000	83.1000	82.5000	83.1000	+0.120%	14	1,618	+0.529%
2025-09-10	83.0000	83.0000	83.0000	83.0000	-0.896%	1	1,620	+0.651%
2025-09-09	82.8000	83.8000	82.8000	83.7500	-0.888%	16	1,621	-0.251%
2025-09-08	84.4500	84.6000	83.3000	84.5000	-2.582%	19	1,622	-1.136%
2025-09-05	86.5500	87.1500	86.5500	86.7400	+9.038%	4	1,620	-3.689%
2025-09-04	79.4000	79.9000	79.4000	79.5500	-3.047%	8	1,617	+5.016%
2025-09-03	80.4000	82.0500	80.4000	82.0500	+0.799%	14	1,613	+1.816%
2025-09-02	82.5000	83.4500	81.0000	81.4000	+2.326%	15	1,606	+2.629%
2025-08-29	79.4900	79.8500	79.4700	79.5500	-1.790%	11	1,589	+5.016%
2025-08-27	83.2100	83.2100	81.0000	81.0000	-3.789%	9	1,589	+3.136%
2025-08-26	83.0900	84.1900	83.0900	84.1900	+5.303%	21	1,585	-0.772%
2025-08-22	78.7500	79.9700	78.7500	79.9500	-2.022%	36	1,584	+4.490%
2025-08-21	81.2500	81.6000	81.1500	81.6000	+0.221%	56	1,577	+2.377%
2025-08-20	81.4200	81.4200	81.4200	81.4200	+2.222%	2	1,551	+2.604%
2025-08-19	79.8000	79.8000	79.6500	79.6500	+5.079%	3	1,549	+4.884%
2025-08-18	76.0200	76.0200	75.8000	75.8000	+2.225%	2	1,549	+10.211%
2025-08-15	73.2000	74.1500	72.8500	74.1500	+0.474%	15	1,548	+12.664%
2025-08-14	72.8500	74.1600	72.5000	73.8000	-1.139%	763	1,545	+13.198%
2025-08-13	70.3600	74.6500	70.3600	74.6500	+5.811%	7	790	+11.909%
2025-08-12	71.4500	71.7000	69.9000	70.5500	-4.727%	84	786	+18.412%
2025-08-11	72.4500	74.4200	71.3500	74.0500	-0.830%	396	713	+12.816%
2025-08-08	74.6700	74.6700	74.6700	74.6700	+5.615%	5	546	+11.879%
2025-08-05	68.8000	70.7000	68.7000	70.7000	+3.227%	3	546	+18.161%
2025-08-04	69.3500	69.6000	68.4900	68.4900	-8.680%	15	546	+21.974%
2025-08-01	71.7900	75.1500	71.7900	75.0000	+8.617%	15	547	+11.387%
2025-07-31	65.9400	69.1500	65.4000	69.0500	-11.474%	413	546	+20.985%
2025-07-30	78.6500	78.7000	78.0000	78.0000	+0.619%	12	334	+7.103%
2025-07-29	77.5200	77.5200	77.5200	77.5200	+0.885%	1	324	+7.766%
2025-07-28	76.8400	76.8400	76.8400	76.8400	-0.531%	1	324	+8.719%
2025-07-25	77.5500	77.6000	77.2500	77.2500	-0.783%	32	324	+8.142%
2025-07-24	79.6000	79.6000	77.8600	77.8600	-4.408%	2	340	+7.295%
2025-07-23	81.4500	81.4500	81.4500	81.4500	+0.680%	2	341	+2.566%
2025-07-22	80.5000	80.9000	80.4500	80.9000	+2.795%	6	341	+3.263%
2025-07-21	78.7000	78.7500	78.7000	78.7000	-1.440%	4	341	+6.150%
2025-07-18	79.1000	79.8500	79.0500	79.8500	+1.720%	18	340	+4.621%
2025-07-17	79.6000	79.6000	78.5000	78.5000	-6.436%	77	339	+6.420%
2025-07-11	85.6500	85.6500	83.9000	83.9000	-2.340%	140	316	-0.429%
2025-07-10	85.9100	85.9100	85.9100	85.9100	+1.910%	1	193	-2.759%
2025-07-09	84.3000	84.3000	84.3000	84.3000	-2.712%	60	192	-0.902%
2025-07-08	86.6500	86.6500	86.6500	86.6500	+3.057%	50	152	-3.589%
2025-07-07	84.0800	84.0800	84.0800	84.0800	-1.569%	1	145	-0.642%
2025-07-03	85.4200	85.4200	85.4200	85.4200	-4.665%	2	144	-2.201%
2025-07-02	89.6000	89.6000	89.6000	89.6000	-0.022%	1	144	-6.763%
2025-07-01	89.2500	89.6200	89.2500	89.6200	+1.151%	3	143	-6.784%
2025-06-26	88.0000	88.6000	88.0000	88.6000	-1.138%	2	146	-5.711%
2025-06-25	87.9800	89.6200	87.6000	89.6200	-3.197%	57	144	-6.784%
2025-06-23	92.5800	92.5800	92.5800	92.5800	-5.046%	1	131	-9.765%
2025-06-12	97.5000	97.5000	97.5000	97.5000	-1.813%	60	130	-14.318%
2025-06-11	99.3000	99.3000	99.3000	99.3000	-12.902%	2	70	-15.871%
2025-05-16	114.9500	114.9500	114.0100	114.0100	-12.367%	22	68	-26.726%
2025-05-01	130.1000	130.1000	130.1000	130.1000	-24.448%	1	65	-35.788%
2025-04-16	172.0200	172.4400	172.0200	172.2000	+5.806%	4	64	-51.487%
2025-04-14	162.7500	162.7500	162.7500	162.7500	-18.828%	1	64	-48.670%
2025-04-07	200.5000	200.5000	200.5000	200.5000	+19.203%	14	117	-58.334%
2025-03-14	168.2000	168.2000	168.2000	168.2000	-1.465%	2	117	-50.333%
2025-03-13	169.5100	170.7000	169.5100	170.7000	+41.074%	15	103	-51.060%
2025-01-28	121.0000	121.0000	121.0000	121.0000	+3.498%	1	103	-30.959%
2025-01-24	118.0000	118.9500	116.9100	116.9100	-0.764%	18	103	-28.543%
2025-01-23	117.7300	118.8000	117.7300	117.8100	+0.307%	32	100	-29.089%
2025-01-22	119.5000	119.5000	117.2100	117.4500	-8.812%	3	84	-28.872%
2025-01-21	129.1500	129.5000	127.0000	128.8000	+0.846%	31	83	-35.140%
2025-01-17	128.0000	128.3000	127.1800	127.7200	0.000%	276	0	-34.591%