Dark

MSFT20271217P560
MSFT Dec 17 2027 560.00 Put (MSFT271217P00560000)
option OPRA

EOD

Sep 29, 2026

89.45-3.402%(-3.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	87.9500	89.4500	87.9500	89.4500	-3.402%	26	758	0.000%
2026-09-24	92.7000	92.9500	92.6000	92.6000	+0.325%	4	732	-3.402%
2026-09-23	92.7800	93.0500	91.5500	92.3000	-0.913%	43	731	-3.088%
2026-09-22	92.8000	93.2000	92.6500	93.1500	+0.107%	17	717	-3.972%
2026-09-21	95.1000	95.2000	92.5000	93.0500	-1.586%	19	707	-3.869%
2026-09-18	94.2000	94.6000	93.5500	94.5500	-0.683%	35	709	-5.394%
2026-09-02	95.2000	95.2000	95.2000	95.2000	-11.153%	6	701	-6.040%
2026-08-05	107.1500	107.1500	107.1500	107.1500	+1.276%	20	696	-16.519%
2026-08-03	105.9500	105.9500	105.8000	105.8000	-40.175%	2	691	-15.454%
2026-07-07	176.8500	176.8500	176.8500	176.8500	+42.323%	1	690	-49.420%
2026-06-01	124.2600	124.2600	124.2600	124.2600	-15.325%	5	691	-28.014%
2026-05-15	146.7500	146.7500	146.7500	146.7500	-0.407%	10	693	-39.046%
2026-04-17	147.3500	147.3500	147.3500	147.3500	-27.574%	2	693	-39.294%
2026-03-27	201.0400	203.4500	201.0400	203.4500	+7.311%	499	692	-56.033%
2026-03-26	189.5900	189.5900	189.5900	189.5900	+6.017%	1	857	-52.819%
2026-03-23	176.7500	178.8500	176.7500	178.8300	-0.870%	182	858	-49.980%
2026-03-20	180.4000	180.4000	180.4000	180.4000	+13.103%	1	683	-50.416%
2026-03-05	159.5000	159.5000	159.5000	159.5000	-2.833%	2	683	-43.918%
2026-03-04	164.1500	164.1500	164.1500	164.1500	-7.547%	1	685	-45.507%
2026-02-24	177.5500	177.5500	177.5500	177.5500	+1.312%	5	685	-49.620%
2026-02-23	175.2500	175.2500	175.2500	175.2500	+4.018%	5	690	-48.959%
2026-02-20	168.4800	168.4800	168.4800	168.4800	-0.725%	2	695	-46.908%
2026-02-17	170.4500	170.4500	169.7100	169.7100	+1.897%	6	693	-47.292%
2026-02-13	165.4500	166.5500	165.4500	166.5500	+2.084%	6	703	-46.292%
2026-02-12	163.1500	163.1500	163.1500	163.1500	+12.860%	5	703	-45.173%
2026-01-29	144.5600	144.5600	144.5600	144.5600	+29.755%	7	708	-38.123%
2026-01-26	111.2200	111.4100	111.2200	111.4100	-2.049%	2	708	-19.711%
2026-01-23	113.7100	113.7400	113.7100	113.7400	+5.972%	10	708	-21.356%
2026-01-06	107.3300	107.3300	107.3300	107.3300	+5.609%	240	718	-16.659%
2025-12-29	101.6400	101.6400	101.6300	101.6300	+0.256%	3	547	-11.985%
2025-12-23	101.2200	101.3700	101.2000	101.3700	-6.416%	21	547	-11.759%
2025-12-10	108.2800	108.3200	108.1500	108.3200	+8.755%	15	538	-17.421%
2025-12-02	99.6000	99.6000	99.6000	99.6000	-1.795%	1	538	-10.191%
2025-11-18	101.4200	101.4200	101.4200	101.4200	+7.882%	6	537	-11.802%
2025-11-14	94.0100	94.0100	94.0100	94.0100	-4.335%	10	543	-4.851%
2025-11-06	98.2700	98.2700	98.2700	98.2700	+12.309%	5	543	-8.975%
2025-11-03	86.0000	88.0600	86.0000	87.5000	+4.167%	22	519	+2.229%
2025-10-30	84.0000	84.0000	84.0000	84.0000	+12.540%	1	519	+6.488%
2025-10-28	74.6300	74.6400	74.6300	74.6400	-4.062%	5	520	+19.842%
2025-10-27	77.8000	77.8000	77.8000	77.8000	-11.157%	7	508	+14.974%
2025-10-17	87.5700	87.5700	87.5700	87.5700	+8.111%	1	508	+2.147%
2025-10-07	80.8000	81.0000	80.8000	81.0000	+2.002%	2	507	+10.432%
2025-10-06	79.0500	79.4100	79.0500	79.4100	-6.796%	6	507	+12.643%
2025-09-12	85.2000	85.2000	85.2000	85.2000	-8.308%	1	510	+4.988%
2025-09-05	87.9000	92.9200	87.9000	92.9200	+3.130%	2	511	-3.734%
2025-09-02	90.1000	90.1000	90.1000	90.1000	+5.689%	1	511	-0.721%
2025-08-29	85.2500	85.2500	85.2500	85.2500	-4.749%	1	511	+4.927%
2025-08-26	88.7500	89.5000	88.7500	89.5000	+11.388%	21	511	-0.056%
2025-08-18	80.3500	80.3500	80.3500	80.3500	+0.337%	15	491	+11.325%
2025-08-15	80.0800	80.0800	80.0800	80.0800	+4.611%	1	484	+11.701%
2025-08-12	76.5500	76.5500	76.5500	76.5500	-3.468%	1	483	+16.852%
2025-08-11	77.6000	79.3500	77.6000	79.3000	-0.651%	7	482	+12.799%
2025-08-08	79.8200	79.8200	79.8200	79.8200	+1.230%	5	482	+12.065%
2025-08-07	78.8500	78.8500	78.8500	78.8500	+2.870%	5	477	+13.443%
2025-08-05	75.6500	76.6500	75.6500	76.6500	+4.656%	3	472	+16.699%
2025-08-04	74.5000	74.5000	73.2400	73.2400	-9.312%	6	471	+22.133%
2025-08-01	79.5600	80.7600	79.5600	80.7600	+11.779%	6	475	+10.760%
2025-07-31	71.0000	72.5000	70.9500	72.2500	-14.060%	36	469	+23.806%
2025-07-30	84.1000	84.3500	83.6700	84.0700	+0.083%	42	466	+6.399%
2025-07-17	84.0000	84.0000	84.0000	84.0000	-6.198%	15	446	+6.488%
2025-07-11	91.4000	91.4000	89.5500	89.5500	-0.389%	140	431	-0.112%
2025-07-09	89.9000	89.9000	89.9000	89.9000	-2.579%	60	291	-0.501%
2025-07-08	92.2800	92.2800	92.2800	92.2800	+0.709%	50	231	-3.067%
2025-07-07	91.6300	91.6300	91.6300	91.6300	-3.547%	1	181	-2.379%
2025-07-01	95.0000	95.0000	95.0000	95.0000	-7.615%	1	180	-5.842%
2025-06-16	102.8900	103.1800	102.7700	102.8300	+0.626%	5	179	-13.012%
2025-06-12	102.1900	102.1900	102.1900	102.1900	-2.351%	4	176	-12.467%
2025-06-11	104.6500	104.6500	104.6500	104.6500	-3.012%	2	172	-14.525%
2025-06-10	107.9000	107.9000	107.9000	107.9000	-1.109%	64	172	-17.099%
2025-06-05	109.5400	109.5400	108.7800	109.1100	-5.532%	14	108	-18.019%
2025-05-30	115.5000	115.5000	115.4500	115.5000	-14.248%	8	102	-22.554%
2025-05-06	134.6900	134.6900	134.6900	134.6900	-25.827%	2	102	-33.588%
2025-04-16	181.6700	182.2900	181.3700	181.5900	+46.444%	20	102	-50.741%
2025-01-28	123.8000	124.0000	123.8000	124.0000	-9.224%	2	239	-27.863%
2025-01-27	138.0000	138.5500	136.6000	136.6000	+8.241%	18	239	-34.517%
2025-01-24	125.2500	126.2500	124.2000	126.2000	+0.079%	44	230	-29.120%
2025-01-23	126.6000	127.5000	125.8000	126.1000	+1.042%	232	219	-29.064%
2025-01-22	125.2000	126.5000	124.7500	124.8000	-8.032%	66	133	-28.325%
2025-01-21	137.1000	138.0500	135.7000	135.7000	+1.118%	64	100	-34.083%
2025-01-17	134.5000	134.8000	134.1000	134.2000	-2.612%	268	1	-33.346%
2025-01-15	137.8000	137.8000	137.8000	137.8000	0.000%	1	1	-35.087%