Dark

MSFT20270617P175
MSFT Jun 17 2027 175.00 Put (MSFT270617P00175000)
option OPRA

EOD

Aug 3, 2026

0.3400-12.821%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3400	0.3400	0.3400	0.3400	-12.821%	1	385	0.000%
2026-07-31	0.3900	0.3900	0.3900	0.3900	+21.875%	1	385	-12.821%
2026-07-30	1.1500	1.1500	0.3100	0.3200	-46.667%	119	385	+6.250%
2026-07-27	0.6100	0.6100	0.6000	0.6000	-33.333%	2	403	-43.333%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+20.000%	2	404	-62.222%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+17.188%	10	402	-54.667%
2026-07-20	0.6500	0.6500	0.6400	0.6400	-36.000%	5	402	-46.875%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+1.010%	1	407	-66.000%
2026-07-10	0.8100	0.9900	0.8100	0.9900	-10.811%	3	407	-65.657%
2026-07-09	1.0500	1.1100	1.0500	1.1100	+11.000%	3	406	-69.369%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+3.093%	1	404	-66.000%
2026-07-07	0.9700	0.9700	0.9700	0.9700	+5.435%	6	404	-64.948%
2026-07-02	0.9200	0.9200	0.9200	0.9200	-35.664%	10	397	-63.043%
2026-06-25	1.4300	1.4300	1.4300	1.4300	+30.000%	1	397	-76.224%
2026-06-23	1.0300	1.1000	1.0300	1.1000	-10.569%	2	398	-69.091%
2026-06-22	1.2000	1.2600	1.2000	1.2300	+21.782%	4	398	-72.358%
2026-06-17	0.9700	1.0100	0.9700	1.0100	+26.250%	6	392	-66.337%
2026-06-15	0.8600	0.8900	0.8000	0.8000	-20.792%	34	392	-57.500%
2026-06-12	1.0000	1.0200	1.0000	1.0100	+1.000%	53	387	-66.337%
2026-06-11	0.9300	1.0000	0.9300	1.0000	+9.890%	16	376	-66.000%
2026-06-10	0.9000	0.9100	0.9000	0.9100	+26.389%	10	368	-62.637%
2026-06-09	0.7700	0.8900	0.7200	0.7200	0.000%	66	368	-52.778%
2026-06-08	0.7300	0.7500	0.7100	0.7200	+20.000%	126	346	-52.778%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+11.111%	1	327	-43.333%
2026-06-01	0.5500	0.5500	0.5400	0.5400	-6.897%	30	326	-37.037%
2026-05-29	0.6500	0.6500	0.5600	0.5800	-34.091%	226	356	-41.379%
2026-05-26	0.8800	0.8800	0.8800	0.8800	0.000%	2	317	-61.364%
2026-05-22	0.8100	0.8800	0.8100	0.8800	+1.149%	5	315	-61.364%
2026-05-21	0.8700	0.8700	0.8700	0.8700	+8.750%	1	310	-60.920%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-4.762%	5	310	-57.500%
2026-05-15	0.8400	0.8400	0.8400	0.8400	+5.000%	1	309	-59.524%
2026-05-01	0.7700	0.8000	0.7700	0.8000	-13.978%	9	302	-57.500%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-11.429%	1	302	-63.441%
2026-04-23	0.9500	1.0500	0.9200	1.0500	+36.364%	8	301	-67.619%
2026-04-22	0.8000	0.9100	0.7700	0.7700	-15.385%	7	297	-55.844%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-4.211%	14	296	-62.637%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-28.571%	1	296	-64.211%
2026-04-15	1.3300	1.3300	1.3300	1.3300	-14.744%	1	295	-74.436%
2026-04-14	1.5800	1.5800	1.5600	1.5600	-12.849%	3	295	-78.205%
2026-04-13	1.7400	1.8300	1.7400	1.7900	+9.816%	4	296	-81.006%
2026-04-10	1.4300	1.6300	1.4300	1.6300	-9.444%	3	293	-79.141%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-8.629%	2	292	-81.111%
2026-04-08	1.7100	1.9700	1.6300	1.9700	+3.684%	11	292	-82.741%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+0.529%	1	291	-82.105%
2026-04-06	1.9500	1.9500	1.8900	1.8900	-12.093%	5	291	-82.011%
2026-03-31	2.3000	2.3000	2.1500	2.1500	-17.625%	9	290	-84.186%
2026-03-30	2.5900	2.6100	2.5900	2.6100	-1.509%	20	289	-86.973%
2026-03-27	2.6200	2.6500	2.6200	2.6500	+11.345%	2	276	-87.170%
2026-03-26	2.3800	2.3800	2.3800	2.3800	+16.098%	1	275	-85.714%
2026-03-25	2.1300	2.1300	2.0500	2.0500	-2.844%	11	274	-83.415%
2026-03-24	2.0600	2.1100	2.0600	2.1100	+4.975%	3	264	-83.886%
2026-03-20	2.0100	2.0100	2.0100	2.0100	+23.313%	10	262	-83.085%
2026-03-18	1.6300	1.6300	1.6300	1.6300	+1.875%	1	252	-79.141%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-7.514%	4	251	-78.750%
2026-03-13	1.6000	1.7300	1.6000	1.7300	+11.613%	3	249	-80.347%
2026-03-09	1.5500	1.5500	1.5500	1.5500	+4.730%	2	247	-78.065%
2026-03-03	1.4800	1.4800	1.4800	1.4800	-12.941%	1	245	-77.027%
2026-02-27	1.6900	1.7000	1.6600	1.7000	-5.556%	3	244	-80.000%
2026-02-23	1.5400	1.8000	1.5400	1.8000	+20.805%	4	243	-81.111%
2026-02-20	1.5000	1.5000	1.4900	1.4900	-2.614%	2	239	-77.181%
2026-02-19	1.5300	1.5300	1.5300	1.5300	-1.923%	1	237	-77.778%
2026-02-17	1.5600	1.5600	1.5600	1.5600	+4.698%	2	236	-78.205%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+4.196%	1	233	-77.181%
2026-02-11	1.4300	1.4300	1.4300	1.4300	+21.186%	1	233	-76.224%
2026-02-10	1.1800	1.1800	1.1800	1.1800	-3.279%	1	232	-71.186%
2026-02-09	1.2200	1.2200	1.2200	1.2200	-12.857%	1	231	-72.131%
2026-02-06	1.4000	1.4000	1.4000	1.4000	-9.677%	1	231	-75.714%
2026-02-05	1.4000	1.5500	1.4000	1.5500	+40.909%	58	230	-78.065%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-5.172%	1	175	-69.091%
2026-02-03	1.1600	1.1600	1.1600	1.1600	+19.588%	2	175	-70.690%
2026-01-30	0.9700	0.9700	0.9700	0.9700	-8.491%	3	174	-64.948%
2026-01-29	0.9200	1.1100	0.9200	1.0600	+63.077%	19	172	-67.925%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-16.667%	3	162	-47.692%
2026-01-21	0.7900	0.7900	0.7800	0.7800	-2.500%	5	162	-56.410%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+3.896%	5	162	-57.500%
2026-01-02	0.7000	0.7700	0.7000	0.7700	+8.451%	2	162	-55.844%
2025-12-24	0.7100	0.7100	0.7100	0.7100	-1.389%	11	160	-52.113%
2025-12-23	0.7200	0.7200	0.7200	0.7200	-8.861%	1	160	-52.778%
2025-12-22	0.7900	0.8000	0.7900	0.7900	-2.469%	50	147	-56.962%
2025-12-18	0.8100	0.8100	0.8100	0.8100	-7.955%	10	147	-58.025%
2025-12-01	0.9500	0.9500	0.8800	0.8800	-8.333%	10	147	-61.364%
2025-11-26	0.9600	0.9600	0.9600	0.9600	-5.882%	6	145	-64.583%
2025-11-24	1.0400	1.0400	1.0200	1.0200	-12.069%	2	145	-66.667%
2025-11-21	1.1600	1.1600	1.1600	1.1600	+26.087%	2	145	-70.690%
2025-11-07	0.9200	0.9200	0.9200	0.9200	+26.027%	2	147	-63.043%
2025-11-05	0.6900	0.7300	0.6900	0.7300	+1.389%	2	146	-53.425%
2025-11-04	0.7200	0.7200	0.7200	0.7200	+2.857%	1	147	-52.778%
2025-10-30	0.6800	0.7400	0.6800	0.7000	+20.690%	3	146	-51.429%
2025-10-29	0.6300	0.7300	0.5800	0.5800	-9.375%	4	147	-41.379%
2025-10-28	0.6400	0.6400	0.6400	0.6400	-1.538%	80	147	-46.875%
2025-10-27	0.5800	0.6700	0.5800	0.6500	-12.162%	34	98	-47.692%
2025-10-24	0.6800	0.7400	0.6800	0.7400	+4.225%	2	98	-54.054%
2025-10-23	0.7000	0.7100	0.7000	0.7100	+4.412%	11	99	-52.113%
2025-10-22	0.6800	0.7700	0.6800	0.6800	-24.444%	24	98	-50.000%
2025-10-17	0.9000	0.9000	0.9000	0.9000	+28.571%	1	78	-62.222%
2025-09-29	0.7000	0.7000	0.7000	0.7000	-7.895%	110	77	-51.429%
2025-08-22	0.8300	0.8300	0.7600	0.7600	+28.814%	17	187	-55.263%
2025-07-31	0.5900	0.5900	0.5900	0.5900	-18.056%	2	174	-42.373%
2025-07-30	0.8400	0.8400	0.7100	0.7200	-12.195%	101	173	-52.778%
2025-07-24	0.8500	0.8500	0.8200	0.8200	-5.747%	6	74	-58.537%
2025-07-23	0.8700	0.8700	0.8700	0.8700	+1.163%	1	75	-60.920%
2025-07-22	0.7900	0.8600	0.7900	0.8600	-4.444%	6	75	-60.465%
2025-07-14	0.9000	0.9000	0.9000	0.9000	-13.462%	1	75	-62.222%
2025-07-09	1.0400	1.0400	1.0400	1.0400	-1.887%	50	74	-67.308%
2025-07-03	1.0600	1.0600	1.0600	1.0600	-17.829%	1	123	-67.925%
2025-07-02	1.2900	1.2900	1.2900	1.2900	+7.500%	1	123	-73.643%
2025-07-01	1.2000	1.2000	1.2000	1.2000	-11.765%	50	123	-71.667%
2025-06-27	1.2900	1.3900	1.2900	1.3600	-7.483%	53	73	-75.000%
2025-06-24	1.4800	1.4800	1.4700	1.4700	-21.809%	60	107	-76.871%
2025-05-29	1.9500	1.9500	1.8300	1.8800	0.000%	16	67	-81.915%
2025-05-21	1.8100	1.8800	1.7000	1.8800	+13.253%	10	67	-81.915%
2025-05-20	1.6600	1.6600	1.6600	1.6600	-10.753%	1	65	-79.518%
2025-05-16	1.8600	1.8600	1.8600	1.8600	+6.286%	20	65	-81.720%
2025-05-15	1.8500	1.8500	1.7500	1.7500	-2.778%	2	55	-80.571%
2025-05-14	1.8000	1.8000	1.8000	1.8000	-3.226%	1	55	-81.111%
2025-05-12	1.8600	1.8600	1.8600	1.8600	-13.889%	2	54	-81.720%
2025-05-09	2.1700	2.2600	2.1600	2.1600	-0.917%	6	52	-84.259%
2025-05-01	2.4400	2.4400	2.1800	2.1800	-30.794%	2	51	-84.404%
2025-04-30	3.1500	3.1500	3.1500	3.1500	+10.915%	1	51	-89.206%
2025-04-29	2.8400	2.8400	2.8400	2.8400	+9.231%	1	50	-88.028%
2025-04-28	2.6800	2.6800	2.6000	2.6000	-7.473%	4	50	-86.923%
2025-04-25	2.8100	2.8100	2.8100	2.8100	-6.333%	2	46	-87.900%
2025-04-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	45	-88.667%
2025-04-16	3.2000	3.2000	3.2000	3.2000	-7.246%	1	44	-89.375%
2025-04-11	3.4500	3.4500	3.4500	3.4500	-6.250%	2	43	-90.145%
2025-04-08	3.1000	3.9200	3.1000	3.6800	0.000%	43	43	-90.761%