Dark

MSFT20271217P580
MSFT Dec 17 2027 580.00 Put (MSFT271217P00580000)
option OPRA

EOD

Sep 28, 2026

100.34+5.134%(+4.90)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	104.0000	104.0000	100.3400	100.3400	+5.134%	13	804	0.000%
2026-09-25	95.4400	95.4400	95.4400	95.4400	-10.845%	1	804	+5.134%
2026-09-01	107.0500	107.0500	107.0500	107.0500	-9.318%	1	804	-6.268%
2026-08-24	118.0500	118.0500	118.0500	118.0500	+1.200%	29	803	-15.002%
2026-08-06	116.7500	116.7500	116.6500	116.6500	-3.195%	2	803	-13.982%
2026-08-03	120.0000	120.5000	119.3500	120.5000	-38.677%	15	803	-16.730%
2026-07-17	196.5000	196.5000	196.5000	196.5000	-7.268%	1	803	-48.936%
2026-06-26	218.5000	218.5000	211.9000	211.9000	+8.722%	39	803	-52.647%
2026-06-11	190.6000	194.9000	190.6000	194.9000	+26.888%	2	803	-48.517%
2026-06-02	153.6000	153.6000	153.6000	153.6000	-10.698%	1	803	-34.674%
2026-05-27	172.0000	172.0000	172.0000	172.0000	-2.273%	1	803	-41.663%
2026-05-12	176.0000	176.0000	176.0000	176.0000	-1.246%	2	803	-42.989%
2026-04-30	180.0000	180.0000	178.1300	178.2200	+7.361%	4	801	-43.699%
2026-04-29	167.0000	167.0000	166.0000	166.0000	+0.912%	2	801	-39.554%
2026-04-24	164.5000	164.5000	164.5000	164.5000	-9.266%	1	801	-39.003%
2026-03-11	180.6000	181.3000	180.6000	181.3000	+0.055%	2	903	-44.655%
2026-03-04	181.2000	181.2000	181.2000	181.2000	-5.527%	1	903	-44.625%
2026-02-27	191.8000	191.8000	191.8000	191.8000	+3.788%	1	903	-47.685%
2026-02-19	184.8000	184.8000	184.8000	184.8000	+8.133%	1	903	-45.703%
2026-02-03	170.9000	170.9000	170.9000	170.9000	+7.837%	1	903	-41.287%
2026-01-29	162.0000	162.0000	158.4800	158.4800	+26.349%	4	903	-36.686%
2026-01-26	125.5700	125.5700	125.4300	125.4300	-15.592%	2	905	-20.003%
2026-01-21	148.6000	148.6000	148.6000	148.6000	+9.321%	2	905	-32.476%
2026-01-20	135.9300	135.9300	135.9300	135.9300	+3.487%	1	905	-26.183%
2026-01-16	133.5000	133.6800	131.3500	131.3500	+3.020%	102	805	-23.609%
2026-01-13	127.5000	127.5000	127.5000	127.5000	+6.162%	1	805	-21.302%
2026-01-09	121.8300	121.8300	120.0500	120.1000	-0.579%	8	805	-16.453%
2026-01-08	121.0500	121.2900	120.8000	120.8000	-0.305%	4	805	-16.937%
2026-01-06	123.8700	123.8700	121.1700	121.1700	-2.045%	4	806	-17.191%
2026-01-05	123.7000	123.7000	123.7000	123.7000	-0.242%	700	805	-18.884%
2026-01-02	124.0000	124.0000	124.0000	124.0000	+7.686%	2	170	-19.081%
2025-12-31	115.1500	115.1500	115.1500	115.1500	-1.277%	2	171	-12.861%
2025-12-18	116.6400	116.6400	116.6400	116.6400	-6.494%	1	171	-13.975%
2025-12-15	124.7400	124.7400	124.7400	124.7400	+1.357%	1	172	-19.561%
2025-12-12	123.0700	123.0700	123.0700	123.0700	-0.421%	1	171	-18.469%
2025-12-10	121.1100	123.7000	121.1100	123.5900	+6.912%	6	171	-18.812%
2025-12-08	115.6000	115.6000	115.6000	115.6000	-3.264%	1	171	-13.201%
2025-12-03	119.5000	119.5000	119.5000	119.5000	+2.760%	2	171	-16.033%
2025-12-01	117.1200	117.1200	114.1000	116.2900	-0.300%	3	171	-13.716%
2025-11-26	116.6400	116.6400	116.5400	116.6400	+1.807%	5	171	-13.975%
2025-11-18	114.0200	114.5700	114.0200	114.5700	+10.185%	2	171	-12.420%
2025-11-17	103.9800	103.9800	103.9800	103.9800	+1.050%	1	171	-3.501%
2025-11-05	102.9000	102.9000	102.9000	102.9000	+2.818%	1	171	-2.488%
2025-11-04	100.6500	101.6800	100.0800	100.0800	+1.470%	54	171	+0.260%
2025-11-03	98.6300	98.6300	98.6300	98.6300	+5.048%	1	171	+1.734%
2025-10-09	93.8900	93.8900	93.8900	93.8900	+3.540%	1	171	+6.870%
2025-10-06	90.6500	90.8200	90.4200	90.6800	-7.658%	6	172	+10.653%
2025-09-18	98.2000	98.2000	98.2000	98.2000	+2.946%	1	172	+2.179%
2025-09-15	95.3900	95.3900	95.3900	95.3900	-6.937%	1	171	+5.189%
2025-09-10	102.1800	102.7200	102.1800	102.5000	-2.539%	28	170	-2.107%
2025-09-05	105.1700	105.1700	105.1700	105.1700	+8.088%	21	183	-4.593%
2025-09-04	97.0000	97.3000	97.0000	97.3000	-1.268%	7	183	+3.124%
2025-08-21	98.5500	98.5500	98.5500	98.5500	+8.321%	2	176	+1.816%
2025-08-08	91.0600	91.1200	90.9800	90.9800	+8.271%	6	175	+10.288%
2025-08-05	84.0300	84.0300	84.0300	84.0300	-6.995%	1	174	+19.410%
2025-08-01	89.3500	91.1000	89.3000	90.3500	+9.383%	6	173	+11.057%
2025-07-31	78.0000	82.6500	78.0000	82.6000	-12.915%	102	175	+21.477%
2025-07-30	94.8500	94.8500	94.8500	94.8500	+0.551%	3	123	+5.788%
2025-07-29	94.4500	94.4500	94.3300	94.3300	-2.753%	10	122	+6.371%
2025-07-24	97.0000	97.0000	97.0000	97.0000	+0.539%	30	122	+3.443%
2025-07-21	96.4800	96.4800	96.4800	96.4800	+1.238%	30	92	+4.001%
2025-07-17	95.3000	95.3000	95.3000	95.3000	-4.605%	10	63	+5.289%
2025-07-16	99.9000	99.9000	99.9000	99.9000	-3.988%	50	53	+0.440%
2025-06-27	104.0500	104.0500	104.0500	104.0500	-18.277%	1	3	-3.566%
2025-06-03	127.3200	127.3200	127.3200	127.3200	-0.903%	1	3	-21.191%
2025-05-28	128.4800	128.4800	128.4800	128.4800	-1.510%	1	3	-21.902%
2025-05-19	130.4500	130.4500	130.4500	130.4500	-34.579%	1	2	-23.082%
2025-04-01	199.6800	199.7000	199.4000	199.4000	+7.784%	4	1	-49.679%
2025-03-03	185.4000	185.4000	185.0000	185.0000	+4.402%	2	585	-45.762%
2025-02-26	177.4000	177.4000	177.2000	177.2000	+2.546%	2	694	-43.375%
2025-02-18	173.0500	173.0500	172.8000	172.8000	+0.787%	2	740	-41.933%
2025-02-13	171.7000	171.7000	171.4500	171.4500	+1.630%	2	739	-41.476%
2025-02-10	168.9300	168.9300	168.7000	168.7000	+2.553%	2	739	-40.522%
2025-02-06	164.6600	164.6600	164.5000	164.5000	-3.036%	2	738	-39.003%
2025-02-05	169.7000	169.7000	169.6500	169.6500	+0.862%	2	737	-40.855%
2025-02-03	168.2500	168.2500	168.2000	168.2000	+3.412%	2	736	-40.345%
2025-01-30	162.6500	162.6500	162.6500	162.6500	+8.181%	1	735	-38.309%
2025-01-28	149.4400	150.8000	149.4400	150.3500	-3.312%	12	735	-33.262%
2025-01-27	153.6500	156.7000	152.4000	155.5000	+10.284%	10	729	-35.473%
2025-01-24	139.8500	142.6200	138.6000	141.0000	+0.678%	1,118	728	-28.837%
2025-01-23	141.8300	142.7500	139.4300	140.0500	-0.320%	720	449	-28.354%
2025-01-22	141.0500	141.4500	140.2500	140.5000	-8.855%	112	91	-28.584%
2025-01-21	154.6000	154.6000	153.7800	154.1500	+1.215%	4	0	-34.908%
2025-01-17	151.5000	152.9500	151.0500	152.3000	0.000%	148	0	-34.117%