Dark

MSFT20271217P600
MSFT Dec 17 2027 600.00 Put (MSFT271217P00600000)
option OPRA

EOD

Sep 29, 2026

116.28+4.757%(+5.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	116.4900	116.4900	116.2800	116.2800	+4.757%	2	204	0.000%
2026-09-25	111.0000	111.0000	111.0000	111.0000	-9.016%	2	203	+4.757%
2026-09-23	122.0000	122.0000	122.0000	122.0000	+2.980%	1	205	-4.689%
2026-09-14	118.4700	118.4700	118.4700	118.4700	-3.052%	1	206	-1.849%
2026-09-11	122.8000	122.8000	122.2000	122.2000	-2.629%	2	207	-4.845%
2026-09-09	127.6000	127.6000	125.5000	125.5000	+3.462%	4	205	-7.347%
2026-09-04	121.3000	121.3000	121.3000	121.3000	+3.675%	1	206	-4.138%
2026-08-31	117.0000	117.0000	117.0000	117.0000	+2.282%	2	206	-0.615%
2026-08-28	114.3900	114.3900	114.3900	114.3900	-4.675%	3	206	+1.652%
2026-08-27	120.9000	120.9000	120.0000	120.0000	-8.306%	2	203	-3.100%
2026-08-24	130.8700	130.8700	130.8700	130.8700	-3.059%	1	203	-11.148%
2026-08-21	135.0000	135.0000	135.0000	135.0000	+6.216%	1	204	-13.867%
2026-08-14	127.1000	127.1000	127.1000	127.1000	-1.473%	1	205	-8.513%
2026-08-12	128.0000	129.0000	128.0000	129.0000	+5.738%	3	206	-9.860%
2026-08-10	122.7500	122.7500	120.7400	122.0000	-8.982%	4	203	-4.689%
2026-08-05	134.0400	134.0400	134.0400	134.0400	-0.275%	2	199	-13.250%
2026-08-03	134.4100	134.4100	134.4100	134.4100	-12.436%	4	201	-13.489%
2026-07-31	153.5000	153.5000	153.5000	153.5000	-2.848%	1	205	-24.248%
2026-07-30	158.0000	158.0000	158.0000	158.0000	-31.673%	1	205	-26.405%
2026-06-30	231.2400	231.2400	231.2400	231.2400	+0.706%	10	206	-49.715%
2026-06-29	229.6200	229.6200	229.6200	229.6200	+7.510%	10	206	-49.360%
2026-06-12	213.5800	213.5800	213.5800	213.5800	+2.387%	1	196	-45.557%
2026-06-11	208.6000	208.6000	208.6000	208.6000	+32.866%	1	195	-44.257%
2026-06-01	157.0000	157.0000	157.0000	157.0000	-12.133%	1	194	-25.936%
2026-05-28	180.6900	181.9800	178.6800	178.6800	-3.432%	190	194	-34.923%
2026-05-20	186.3300	186.3300	185.0300	185.0300	+1.872%	2	98	-37.156%
2026-05-15	181.4000	181.6300	180.7500	181.6300	-5.524%	13	97	-35.980%
2026-05-11	192.2500	192.2500	192.2500	192.2500	-2.688%	1	86	-39.516%
2026-04-30	195.1800	203.1400	195.1800	197.5600	+8.359%	12	85	-41.142%
2026-04-29	183.7400	183.7400	182.3200	182.3200	+1.317%	29	75	-36.222%
2026-04-28	180.9600	181.3800	179.6200	179.9500	-3.346%	83	47	-35.382%
2026-04-23	186.1800	186.1800	186.1800	186.1800	-15.052%	1	6	-37.544%
2026-04-13	219.1700	219.1700	219.1700	219.1700	+0.916%	1	5	-46.945%
2026-03-23	217.2500	217.2500	217.1300	217.1800	+9.010%	118	40	-46.459%
2026-03-03	199.2300	199.2300	199.2300	199.2300	-1.278%	1	222	-41.635%
2026-02-25	201.7600	201.8100	201.3800	201.8100	-5.142%	3	218	-42.381%
2026-02-24	212.7500	212.7500	212.7500	212.7500	-0.927%	1	218	-45.344%
2026-02-23	214.7400	214.7400	214.7400	214.7400	+4.086%	1	217	-45.851%
2026-02-17	206.3100	206.3100	206.3100	206.3100	+2.749%	1	216	-43.638%
2026-02-13	200.7900	200.7900	200.7900	200.7900	+1.220%	4	219	-42.089%
2026-02-12	198.3700	198.3700	198.3700	198.3700	+0.900%	1	219	-41.382%
2026-02-11	196.6000	196.6000	196.6000	196.6000	+3.801%	1	218	-40.855%
2026-02-10	186.9700	189.4000	185.3500	189.4000	-5.724%	378	217	-38.606%
2026-02-06	205.7400	205.8800	200.9000	200.9000	+16.464%	121	102	-42.120%
2026-01-30	172.5000	172.5000	172.5000	172.5000	-0.231%	1	223	-32.591%
2026-01-29	175.6400	180.7600	172.7800	172.9000	+28.340%	53	222	-32.747%
2026-01-27	134.7200	134.7200	134.7200	134.7200	-6.574%	1	174	-13.688%
2026-01-26	144.2000	144.2000	144.2000	144.2000	-0.035%	1	173	-19.362%
2026-01-23	142.9300	144.2500	142.9200	144.2500	-2.940%	11	174	-19.390%
2026-01-15	148.5800	148.6200	148.5800	148.6200	+15.658%	10	172	-21.760%
2025-12-23	128.5000	128.5000	128.5000	128.5000	-1.237%	1	174	-9.510%
2025-12-18	129.6800	130.1100	129.6800	130.1100	-5.271%	2	173	-10.629%
2025-12-17	137.3500	137.3500	137.3500	137.3500	-1.059%	1	174	-15.340%
2025-12-15	138.8500	138.8500	138.8200	138.8200	+0.108%	2	175	-16.237%
2025-12-12	138.6700	138.6700	138.6700	138.6700	+8.125%	25	176	-16.146%
2025-12-01	128.2500	128.2500	128.2500	128.2500	-1.649%	1	201	-9.333%
2025-11-20	130.4000	130.4000	130.4000	130.4000	-1.429%	1	201	-10.828%
2025-11-19	132.2900	132.2900	132.2900	132.2900	+5.243%	1	200	-12.102%
2025-11-07	125.7000	125.7000	125.7000	125.7000	+1.175%	1	199	-7.494%
2025-11-06	124.2400	124.2400	124.2400	124.2400	+12.740%	1	200	-6.407%
2025-11-03	110.2000	110.2000	110.2000	110.2000	+3.669%	5	195	+5.517%
2025-10-30	106.3000	106.3000	106.3000	106.3000	+6.417%	1	195	+9.389%
2025-10-29	100.6200	100.6200	99.8900	99.8900	+2.895%	6	196	+16.408%
2025-10-28	94.0400	98.0900	94.0400	97.0800	-7.118%	5	190	+19.778%
2025-10-07	104.5200	104.5200	104.5200	104.5200	+1.476%	2	185	+11.251%
2025-10-06	103.7300	103.7300	102.6500	103.0000	-5.841%	8	185	+12.893%
2025-09-19	109.4900	109.4900	109.3700	109.3900	-1.875%	4	186	+6.299%
2025-09-16	111.4800	111.4800	111.4800	111.4800	+1.641%	3	182	+4.306%
2025-09-12	111.0000	111.0000	109.6800	109.6800	-4.981%	10	179	+6.018%
2025-09-11	115.1400	115.4300	115.1400	115.4300	-3.888%	20	169	+0.736%
2025-09-05	120.1000	120.1000	120.1000	120.1000	+6.161%	1	151	-3.181%
2025-09-02	113.6000	113.6000	113.1300	113.1300	+2.705%	2	150	+2.784%
2025-08-29	110.1500	110.1500	110.1500	110.1500	-1.158%	1	149	+5.565%
2025-08-27	114.6400	114.6400	111.4400	111.4400	-3.448%	2	149	+4.343%
2025-08-26	115.4200	115.4200	115.4200	115.4200	+4.851%	2	147	+0.745%
2025-08-25	110.0800	110.0800	110.0800	110.0800	-1.670%	1	149	+5.632%
2025-08-21	111.9500	111.9500	111.9500	111.9500	+1.312%	2	149	+3.868%
2025-08-19	110.5000	110.5000	110.5000	110.5000	+4.502%	5	147	+5.231%
2025-08-18	105.7400	105.7400	105.7400	105.7400	+3.201%	5	152	+9.968%
2025-08-15	102.4600	102.4600	102.4600	102.4600	+0.353%	3	147	+13.488%
2025-08-14	102.1000	102.1000	102.1000	102.1000	-1.276%	1	144	+13.888%
2025-08-11	103.4200	103.4200	103.4200	103.4200	-1.897%	1	144	+12.435%
2025-08-07	105.4200	105.4200	105.4200	105.4200	+4.583%	1	143	+10.302%
2025-08-06	101.0000	101.0000	100.8000	100.8000	+6.273%	22	142	+15.357%
2025-08-04	94.4500	95.2000	94.4500	94.8500	-4.606%	24	125	+22.594%
2025-08-01	96.0000	100.9000	96.0000	99.4300	+4.663%	15	144	+16.947%
2025-07-31	92.0600	95.0000	92.0600	95.0000	-12.442%	145	147	+22.400%
2025-07-24	108.5000	108.5000	108.5000	108.5000	-6.174%	1	11	+7.171%
2025-07-10	115.6400	115.6400	115.6400	115.6400	+1.350%	2	10	+0.553%
2025-07-09	114.0000	114.1000	114.0000	114.1000	-2.811%	2	10	+1.911%
2025-07-07	117.4000	117.4000	117.4000	117.4000	-2.459%	2	10	-0.954%
2025-06-27	120.3600	120.3600	120.3600	120.3600	-8.735%	1	10	-3.390%
2025-06-17	131.5900	131.8800	131.5900	131.8800	+1.556%	4	9	-11.829%
2025-06-16	129.5700	129.8600	129.5700	129.8600	-11.237%	5	7	-10.457%
2025-05-27	146.3000	146.3000	146.3000	146.3000	-3.036%	1	3	-20.519%
2025-05-15	153.2000	153.2000	150.1200	150.8800	-0.416%	3	3	-22.932%
2025-05-14	151.5100	151.5100	151.5100	151.5100	-31.375%	1	1	-23.253%
2025-04-09	220.8000	220.8000	220.6300	220.7800	+7.908%	10	10	-47.332%
2025-03-25	204.7000	204.7000	204.6000	204.6000	+12.233%	2	117	-43.167%
2025-02-20	182.9500	183.0000	182.2500	182.3000	-1.289%	6	117	-36.215%
2025-01-31	182.8600	184.6800	182.8600	184.6800	-0.388%	54	117	-37.037%
2025-01-30	185.4000	185.4000	185.4000	185.4000	+15.875%	1	92	-37.282%
2025-01-29	160.0000	160.0000	160.0000	160.0000	-4.648%	1	91	-27.325%
2025-01-27	167.9800	168.4000	167.8000	167.8000	+5.138%	4	90	-30.703%
2025-01-23	160.0000	160.0000	158.7500	159.6000	+0.821%	156	89	-27.143%
2025-01-22	157.9500	158.3700	157.9500	158.3000	-8.179%	14	14	-26.545%
2025-01-21	172.0500	172.6000	172.0500	172.4000	+1.711%	4	0	-32.552%
2025-01-17	169.3000	169.5500	169.3000	169.5000	0.000%	24	0	-31.398%