Dark

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

EOD

Aug 3, 2026

98.99-17.577%(-21.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	98.5500	98.9900	98.4500	98.9900	-17.577%	7	2,840	0.000%
2026-07-31	120.1000	120.1000	120.1000	120.1000	+1.479%	10	2,839	-17.577%
2026-07-30	118.3500	118.3500	118.3500	118.3500	-33.459%	20	2,849	-16.358%
2026-07-09	180.0900	180.0900	177.8600	177.8600	+5.268%	2	2,849	-44.344%
2026-07-07	168.9600	168.9600	168.9600	168.9600	-1.002%	750	2,098	-41.412%
2026-07-02	170.6700	170.6700	170.6700	170.6700	-8.257%	1	2,112	-41.999%
2026-06-30	186.0300	186.0300	186.0300	186.0300	-0.481%	1	2,112	-46.788%
2026-06-29	186.9300	186.9300	186.9300	186.9300	+3.499%	1	2,111	-47.044%
2026-06-18	180.5500	180.7500	180.5000	180.6100	+6.272%	10	2,109	-45.191%
2026-06-12	169.9500	169.9500	169.9500	169.9500	+18.021%	2	2,109	-41.753%
2026-06-05	144.0000	144.0000	144.0000	144.0000	+10.176%	1	2,109	-31.257%
2026-06-02	130.7000	130.7000	130.7000	130.7000	+9.281%	1	2,108	-24.262%
2026-06-01	119.2500	119.7000	119.1500	119.6000	-5.455%	12	2,108	-17.232%
2026-05-29	131.7500	131.7500	126.5000	126.5000	-7.509%	3	2,107	-21.747%
2026-05-28	136.6500	138.5600	135.0000	136.7700	-4.490%	18	2,109	-27.623%
2026-05-22	143.2700	143.2700	143.2000	143.2000	+3.416%	2	2,112	-30.873%
2026-05-15	138.2500	138.4700	138.2500	138.4700	-7.674%	2	2,114	-28.512%
2026-05-14	149.9800	149.9800	149.9800	149.9800	-1.652%	1	2,114	-33.998%
2026-04-30	153.1600	153.1600	152.5000	152.5000	+8.549%	20	2,113	-35.089%
2026-04-29	139.8900	140.4900	139.8900	140.4900	-2.869%	20	2,095	-29.539%
2026-04-23	144.6400	144.6400	144.6400	144.6400	+4.494%	1	2,095	-31.561%
2026-04-21	139.5200	139.5200	138.4200	138.4200	-1.354%	37	2,095	-28.486%
2026-04-17	140.2500	142.0000	136.5000	140.3200	-2.812%	112	2,110	-29.454%
2026-04-16	145.7700	145.7700	142.7500	144.3800	-16.539%	159	2,142	-31.438%
2026-04-13	172.9900	172.9900	172.9900	172.9900	-5.958%	1	2,253	-42.777%
2026-04-09	184.0100	184.0100	183.6800	183.9500	+5.223%	14	2,253	-46.186%
2026-04-08	174.7000	174.9400	174.7000	174.8200	-5.036%	6	2,264	-43.376%
2026-04-07	184.0900	184.0900	184.0900	184.0900	-6.244%	1	2,266	-46.227%
2026-03-30	190.8500	196.3500	189.7300	196.3500	+0.051%	60	2,266	-49.585%
2026-03-27	191.0000	196.2500	191.0000	196.2500	+6.167%	7	2,206	-49.559%
2026-03-26	181.9500	187.7500	179.8700	184.8500	+3.732%	255	2,201	-46.448%
2026-03-25	178.2000	178.2000	178.2000	178.2000	+0.017%	1	1,973	-44.450%
2026-03-24	177.6200	178.1700	177.6200	178.1700	+4.163%	12	1,973	-44.441%
2026-03-20	169.0000	171.1000	167.4300	171.0500	+9.346%	6	1,984	-42.128%
2026-03-04	156.4400	156.4400	156.4300	156.4300	-0.319%	15	1,984	-36.719%
2026-03-03	156.9300	156.9300	156.9300	156.9300	-2.812%	1	1,999	-36.921%
2026-03-02	159.0900	161.4700	159.0800	161.4700	-2.056%	9	1,998	-38.694%
2026-02-27	165.9500	165.9500	164.5000	164.8600	+4.408%	26	1,998	-39.955%
2026-02-26	156.7200	158.5200	156.7100	157.9000	-0.221%	34	2,001	-37.308%
2026-02-25	158.2500	158.2500	158.2500	158.2500	-5.607%	1	1,992	-37.447%
2026-02-24	167.6500	167.6500	167.6500	167.6500	-1.132%	1	1,992	-40.954%
2026-02-23	169.6200	169.6200	169.5700	169.5700	+8.407%	2	1,991	-41.623%
2026-02-18	156.4200	156.4200	156.4200	156.4200	-0.452%	1	1,990	-36.715%
2026-02-13	157.1300	157.1300	157.1300	157.1300	+0.179%	1	1,990	-37.001%
2026-02-12	156.8500	156.8500	156.8500	156.8500	+7.175%	1	1,990	-36.889%
2026-02-10	146.4500	146.5000	146.1600	146.3500	-9.375%	25	1,989	-32.361%
2026-02-06	160.8900	161.4900	160.8900	161.4900	-0.744%	3	1,973	-38.702%
2026-02-05	150.1000	162.7000	150.1000	162.7000	+13.388%	17	1,971	-39.158%
2026-02-04	146.2500	146.2500	143.4800	143.4900	+5.414%	225	1,955	-31.013%
2026-01-30	129.5400	136.1200	129.5400	136.1200	-2.008%	19	1,837	-27.277%
2026-01-29	132.8400	138.9100	132.8400	138.9100	+38.439%	16	1,823	-28.738%
2026-01-28	99.3000	100.3400	99.3000	100.3400	+0.612%	2	1,827	-1.345%
2026-01-27	98.7300	99.7300	98.7300	99.7300	-4.656%	2	1,828	-0.742%
2026-01-26	104.2800	104.9000	104.2800	104.6000	-3.532%	10	1,827	-5.363%
2026-01-23	108.4300	108.4300	108.4300	108.4300	-12.824%	1	1,827	-8.706%
2026-01-21	123.4800	124.4300	123.4800	124.3800	+12.632%	4	1,827	-20.413%
2026-01-14	110.2300	110.4300	110.2300	110.4300	+5.463%	2	1,829	-10.360%
2026-01-13	104.6800	104.7100	104.6800	104.7100	+5.501%	2	1,829	-5.463%
2026-01-09	99.3000	99.3000	99.2500	99.2500	+5.810%	2	1,830	-0.262%
2026-01-07	94.1000	94.1700	93.8000	93.8000	-9.721%	4	1,830	+5.533%
2026-01-06	103.9000	103.9000	103.9000	103.9000	-0.574%	2	1,832	-4.726%
2026-01-02	104.5500	104.5500	104.5000	104.5000	+9.081%	2	1,830	-5.273%
2025-12-23	95.8000	95.8000	95.8000	95.8000	-0.931%	7	1,831	+3.330%
2025-12-22	97.7500	97.7500	96.7000	96.7000	-1.877%	12	1,848	+2.368%
2025-12-19	98.6000	98.6000	98.5500	98.5500	+3.010%	2	1,848	+0.446%
2025-12-18	95.6700	95.6700	95.6700	95.6700	-7.565%	2	1,849	+3.470%
2025-12-10	102.9600	103.6000	102.9600	103.5000	+9.039%	3	1,851	-4.357%
2025-12-08	94.9200	94.9200	94.9200	94.9200	-6.020%	1	1,851	+4.288%
2025-12-05	101.0000	101.0000	101.0000	101.0000	+1.304%	1	1,852	-1.990%
2025-12-03	100.4500	100.4500	99.7000	99.7000	-2.760%	102	1,852	-0.712%
2025-11-25	102.5200	102.5300	102.5200	102.5300	-3.755%	2	1,951	-3.453%
2025-11-24	106.5300	106.5300	106.5300	106.5300	+0.377%	10	1,952	-7.078%
2025-11-21	107.6800	108.6800	106.1300	106.1300	+5.006%	36	1,952	-6.728%
2025-11-20	101.0700	101.0700	101.0700	101.0700	+1.823%	1	1,958	-2.058%
2025-11-19	98.0100	99.2600	97.9500	99.2600	+0.030%	3	1,958	-0.272%
2025-11-18	95.0000	99.2300	95.0000	99.2300	+12.442%	2	1,958	-0.242%
2025-11-17	87.4000	88.2500	87.3500	88.2500	+1.554%	12	1,958	+12.170%
2025-11-12	87.0000	87.0000	86.9000	86.9000	+1.792%	2	1,957	+13.913%
2025-11-05	85.4500	86.0500	85.3700	85.3700	+1.030%	5	1,957	+15.954%
2025-11-04	84.5000	84.5000	84.5000	84.5000	+3.567%	1	1,957	+17.148%
2025-10-31	79.9100	81.5900	79.9100	81.5900	+5.413%	3	1,957	+21.326%
2025-10-30	77.5500	78.0000	77.4000	77.4000	+5.063%	8	1,957	+27.894%
2025-10-29	72.9500	73.6700	72.8700	73.6700	+3.035%	31	1,958	+34.369%
2025-10-28	68.2300	71.5000	68.2300	71.5000	-2.721%	56	1,970	+38.448%
2025-10-27	72.7000	73.6000	72.7000	73.5000	-3.226%	22	1,950	+34.680%
2025-10-24	76.7500	76.7500	75.9500	75.9500	-2.566%	3	1,950	+30.336%
2025-10-23	77.7500	77.9500	76.9500	77.9500	+0.906%	8	1,952	+26.992%
2025-10-22	76.3000	77.3000	76.3000	77.2500	-3.438%	8	1,953	+28.142%
2025-10-21	80.1000	80.1000	80.0000	80.0000	+1.266%	2	1,954	+23.738%
2025-10-20	78.7000	79.3500	78.6000	79.0000	-2.829%	10	1,953	+25.304%
2025-10-17	82.9000	82.9000	81.3000	81.3000	-3.157%	4	1,949	+21.759%
2025-10-16	81.0000	84.0500	81.0000	83.9500	+4.545%	4	1,950	+17.915%
2025-10-15	80.2500	80.3000	80.1500	80.3000	-1.472%	3	1,951	+23.275%
2025-10-14	83.1500	83.1500	81.5000	81.5000	+0.308%	3	1,950	+21.460%
2025-10-13	81.3000	81.3000	80.9000	81.2500	-1.276%	306	1,699	+21.834%
2025-10-10	76.9500	82.3000	76.9500	82.3000	+7.511%	26	1,650	+20.279%
2025-10-09	76.6000	77.9500	76.5500	76.5500	+1.606%	9	1,639	+29.314%
2025-10-07	75.3400	75.3400	75.3400	75.3400	+4.421%	5	1,838	+31.391%
2025-10-06	73.8000	74.0200	71.5000	72.1500	-8.982%	205	1,838	+37.200%
2025-09-26	79.0200	79.2700	79.0200	79.2700	-1.589%	2	1,635	+24.877%
2025-09-25	80.5500	80.5500	80.5500	80.5500	-0.556%	1	1,635	+22.893%
2025-09-23	80.3000	81.0500	80.2500	81.0000	+3.713%	4	1,635	+22.210%
2025-09-22	76.8000	78.1000	76.8000	78.1000	-2.558%	4	1,634	+26.748%
2025-09-18	80.1500	80.1500	80.1500	80.1500	+0.062%	5	1,632	+23.506%
2025-09-17	81.7200	81.7200	80.1000	80.1000	+2.221%	5	1,627	+23.583%
2025-09-16	78.1500	78.3600	78.1500	78.3600	+0.128%	2	1,624	+26.327%
2025-09-15	78.8500	78.8500	77.9500	78.2600	-1.037%	3	1,623	+26.489%
2025-09-12	80.2000	80.2000	79.0800	79.0800	-4.838%	9	1,623	+25.177%
2025-09-11	83.0000	83.1000	82.5000	83.1000	+0.120%	14	1,618	+19.122%
2025-09-10	83.0000	83.0000	83.0000	83.0000	-0.896%	1	1,620	+19.265%
2025-09-09	82.8000	83.8000	82.8000	83.7500	-0.888%	16	1,621	+18.197%
2025-09-08	84.4500	84.6000	83.3000	84.5000	-2.582%	19	1,622	+17.148%
2025-09-05	86.5500	87.1500	86.5500	86.7400	+9.038%	4	1,620	+14.123%
2025-09-04	79.4000	79.9000	79.4000	79.5500	-3.047%	8	1,617	+24.437%
2025-09-03	80.4000	82.0500	80.4000	82.0500	+0.799%	14	1,613	+20.646%
2025-09-02	82.5000	83.4500	81.0000	81.4000	+2.326%	15	1,606	+21.609%
2025-08-29	79.4900	79.8500	79.4700	79.5500	-1.790%	11	1,589	+24.437%
2025-08-27	83.2100	83.2100	81.0000	81.0000	-3.789%	9	1,589	+22.210%
2025-08-26	83.0900	84.1900	83.0900	84.1900	+5.303%	21	1,585	+17.579%
2025-08-22	78.7500	79.9700	78.7500	79.9500	-2.022%	36	1,584	+23.815%
2025-08-21	81.2500	81.6000	81.1500	81.6000	+0.221%	56	1,577	+21.311%
2025-08-20	81.4200	81.4200	81.4200	81.4200	+2.222%	2	1,551	+21.579%
2025-08-19	79.8000	79.8000	79.6500	79.6500	+5.079%	3	1,549	+24.281%
2025-08-18	76.0200	76.0200	75.8000	75.8000	+2.225%	2	1,549	+30.594%
2025-08-15	73.2000	74.1500	72.8500	74.1500	+0.474%	15	1,548	+33.500%
2025-08-14	72.8500	74.1600	72.5000	73.8000	-1.139%	763	1,545	+34.133%
2025-08-13	70.3600	74.6500	70.3600	74.6500	+5.811%	7	790	+32.605%
2025-08-12	71.4500	71.7000	69.9000	70.5500	-4.727%	84	786	+40.312%
2025-08-11	72.4500	74.4200	71.3500	74.0500	-0.830%	396	713	+33.680%
2025-08-08	74.6700	74.6700	74.6700	74.6700	+5.615%	5	546	+32.570%
2025-08-05	68.8000	70.7000	68.7000	70.7000	+3.227%	3	546	+40.014%
2025-08-04	69.3500	69.6000	68.4900	68.4900	-8.680%	15	546	+44.532%
2025-08-01	71.7900	75.1500	71.7900	75.0000	+8.617%	15	547	+31.987%
2025-07-31	65.9400	69.1500	65.4000	69.0500	-11.474%	413	546	+43.360%
2025-07-30	78.6500	78.7000	78.0000	78.0000	+0.619%	12	334	+26.910%
2025-07-29	77.5200	77.5200	77.5200	77.5200	+0.885%	1	324	+27.696%
2025-07-28	76.8400	76.8400	76.8400	76.8400	-0.531%	1	324	+28.826%
2025-07-25	77.5500	77.6000	77.2500	77.2500	-0.783%	32	324	+28.142%
2025-07-24	79.6000	79.6000	77.8600	77.8600	-4.408%	2	340	+27.138%
2025-07-23	81.4500	81.4500	81.4500	81.4500	+0.680%	2	341	+21.535%
2025-07-22	80.5000	80.9000	80.4500	80.9000	+2.795%	6	341	+22.361%
2025-07-21	78.7000	78.7500	78.7000	78.7000	-1.440%	4	341	+25.781%
2025-07-18	79.1000	79.8500	79.0500	79.8500	+1.720%	18	340	+23.970%
2025-07-17	79.6000	79.6000	78.5000	78.5000	-6.436%	77	339	+26.102%
2025-07-11	85.6500	85.6500	83.9000	83.9000	-2.340%	140	316	+17.986%
2025-07-10	85.9100	85.9100	85.9100	85.9100	+1.910%	1	193	+15.225%
2025-07-09	84.3000	84.3000	84.3000	84.3000	-2.712%	60	192	+17.426%
2025-07-08	86.6500	86.6500	86.6500	86.6500	+3.057%	50	152	+14.241%
2025-07-07	84.0800	84.0800	84.0800	84.0800	-1.569%	1	145	+17.733%
2025-07-03	85.4200	85.4200	85.4200	85.4200	-4.665%	2	144	+15.886%
2025-07-02	89.6000	89.6000	89.6000	89.6000	-0.022%	1	144	+10.480%
2025-07-01	89.2500	89.6200	89.2500	89.6200	+1.151%	3	143	+10.455%
2025-06-26	88.0000	88.6000	88.0000	88.6000	-1.138%	2	146	+11.727%
2025-06-25	87.9800	89.6200	87.6000	89.6200	-3.197%	57	144	+10.455%
2025-06-23	92.5800	92.5800	92.5800	92.5800	-5.046%	1	131	+6.924%
2025-06-12	97.5000	97.5000	97.5000	97.5000	-1.813%	60	130	+1.528%
2025-06-11	99.3000	99.3000	99.3000	99.3000	-12.902%	2	70	-0.312%
2025-05-16	114.9500	114.9500	114.0100	114.0100	-12.367%	22	68	-13.174%
2025-05-01	130.1000	130.1000	130.1000	130.1000	-24.448%	1	65	-23.912%
2025-04-16	172.0200	172.4400	172.0200	172.2000	+5.806%	4	64	-42.515%
2025-04-14	162.7500	162.7500	162.7500	162.7500	-18.828%	1	64	-39.177%
2025-04-07	200.5000	200.5000	200.5000	200.5000	+19.203%	14	117	-50.628%
2025-03-14	168.2000	168.2000	168.2000	168.2000	-1.465%	2	117	-41.147%
2025-03-13	169.5100	170.7000	169.5100	170.7000	+41.074%	15	103	-42.009%
2025-01-28	121.0000	121.0000	121.0000	121.0000	+3.498%	1	103	-18.190%
2025-01-24	118.0000	118.9500	116.9100	116.9100	-0.764%	18	103	-15.328%
2025-01-23	117.7300	118.8000	117.7300	117.8100	+0.307%	32	100	-15.975%
2025-01-22	119.5000	119.5000	117.2100	117.4500	-8.812%	3	84	-15.717%
2025-01-21	129.1500	129.5000	127.0000	128.8000	+0.846%	31	83	-23.144%
2025-01-17	128.0000	128.3000	127.1800	127.7200	0.000%	276	0	-22.495%