Dark

MSFT20270617P200
MSFT Jun 17 2027 200.00 Put (MSFT270617P00200000)
option OPRA

EOD

Aug 3, 2026

0.5700-17.391%(-0.1200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5900	0.7000	0.4800	0.5700	-17.391%	31	347	0.000%
2026-07-31	0.7400	0.7400	0.6000	0.6900	+9.524%	41	360	-17.391%
2026-07-30	0.7100	0.7100	0.5200	0.6300	-47.500%	26	341	-9.524%
2026-07-29	1.1500	1.2000	1.1500	1.2000	0.000%	2	340	-52.500%
2026-07-28	1.1300	1.2000	1.1300	1.2000	-9.091%	4	339	-52.500%
2026-07-27	1.3200	1.3200	1.3200	1.3200	-13.158%	1	337	-56.818%
2026-07-22	1.5200	1.5200	1.5200	1.5200	+4.110%	10	337	-62.500%
2026-07-21	1.4100	1.4600	1.4100	1.4600	-18.889%	49	327	-60.959%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+2.857%	1	322	-68.333%
2026-07-15	1.7900	1.7900	1.7500	1.7500	-9.794%	8	322	-67.429%
2026-07-14	1.9600	1.9700	1.9400	1.9400	+4.301%	30	320	-70.619%
2026-07-13	1.8400	1.8600	1.8000	1.8600	-11.005%	65	320	-69.355%
2026-07-09	2.0900	2.0900	2.0900	2.0900	+10.582%	3	319	-72.727%
2026-07-07	1.8700	1.8900	1.8500	1.8900	-5.500%	16	319	-69.841%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+2.041%	1	324	-71.500%
2026-07-02	2.0100	2.2000	1.9400	1.9600	-12.889%	57	330	-70.918%
2026-07-01	2.1600	2.2500	2.1600	2.2500	-11.765%	2	330	-74.667%
2026-06-29	2.5500	2.5500	2.5500	2.5500	+2.000%	1	331	-77.647%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-14.089%	6	332	-77.200%
2026-06-25	2.4500	3.0000	2.4500	2.9100	+41.951%	4	332	-80.412%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-5.963%	1	332	-72.195%
2026-06-23	2.2000	2.2000	2.1800	2.1800	-9.167%	61	333	-73.853%
2026-06-22	2.3600	2.4000	2.3600	2.4000	+11.628%	4	332	-76.250%
2026-06-18	2.1000	2.1600	2.1000	2.1500	-3.587%	3	327	-73.488%
2026-06-17	2.0100	2.2300	1.9600	2.2300	+15.544%	7	327	-74.439%
2026-06-11	1.4300	1.9300	1.4300	1.9300	+34.965%	12	327	-70.466%
2026-06-08	1.4400	1.4400	1.3600	1.4300	+12.598%	70	323	-60.140%
2026-06-02	1.2700	1.2700	1.2700	1.2700	+28.283%	1	263	-55.118%
2026-06-01	0.9900	0.9900	0.9900	0.9900	-8.333%	1	263	-42.424%
2026-05-29	1.2100	1.2100	1.0800	1.0800	-32.919%	2	263	-47.222%
2026-05-27	1.5900	1.6100	1.5900	1.6100	+8.784%	11	263	-64.596%
2026-05-19	1.4800	1.4800	1.4800	1.4800	+11.278%	2	252	-61.486%
2026-05-18	1.3300	1.3300	1.3300	1.3300	-8.276%	10	252	-57.143%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-10.494%	1	252	-60.690%
2026-05-13	1.3600	1.6200	1.3600	1.6200	+3.846%	20	262	-64.815%
2026-05-12	1.5600	1.5600	1.5400	1.5600	-3.106%	165	252	-63.462%
2026-05-11	1.6100	1.6100	1.6100	1.6100	+3.205%	1	252	-64.596%
2026-05-06	1.6100	1.6100	1.5600	1.5600	+6.849%	6	169	-63.462%
2026-05-04	1.5000	1.5000	1.4500	1.4600	-4.575%	26	168	-60.959%
2026-05-01	1.4900	1.5300	1.4900	1.5300	-16.393%	47	149	-62.745%
2026-04-30	1.7500	1.8300	1.7500	1.8300	+15.823%	7	149	-68.852%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-15.054%	3	149	-63.924%
2026-04-24	1.7700	1.8600	1.7700	1.8600	+3.911%	11	151	-69.355%
2026-04-23	1.8300	1.8300	1.7400	1.7900	+17.763%	6	156	-68.156%
2026-04-22	1.5200	1.5200	1.5200	1.5200	-6.173%	1	154	-62.500%
2026-04-21	1.6200	1.6400	1.6200	1.6200	-5.263%	31	124	-64.815%
2026-04-20	1.7100	1.7100	1.7100	1.7100	-1.156%	1	124	-66.667%
2026-04-17	1.7600	1.7700	1.7300	1.7300	-11.735%	5	124	-67.052%
2026-04-16	1.7100	2.0600	1.2700	1.9600	-11.312%	13	123	-70.918%
2026-04-15	2.2500	2.2500	2.2100	2.2100	-30.284%	2	122	-74.208%
2026-04-13	3.1700	3.1700	3.1700	3.1700	+1.603%	1	121	-82.019%
2026-04-09	3.1000	3.1500	3.1000	3.1200	-4.000%	40	121	-81.731%
2026-04-08	3.0500	3.2500	3.0500	3.2500	-7.143%	21	113	-82.462%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-7.895%	2	123	-83.714%
2026-04-02	4.3000	4.3000	3.8000	3.8000	+5.556%	9	114	-85.000%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-8.163%	1	114	-84.167%
2026-03-31	4.1800	4.1800	3.9200	3.9200	-9.677%	13	113	-85.459%
2026-03-30	4.2300	4.3400	4.2300	4.3400	-4.825%	7	108	-86.866%
2026-03-27	4.5000	4.5600	4.5000	4.5600	+10.412%	2	108	-87.500%
2026-03-26	4.1300	4.1300	4.1300	4.1300	+13.774%	1	106	-86.199%
2026-03-24	3.5000	3.6300	3.5000	3.6300	+8.358%	2	106	-84.298%
2026-03-23	3.0500	3.3500	3.0500	3.3500	-4.830%	3	105	-82.985%
2026-03-20	3.3500	3.5200	3.3500	3.5200	+19.728%	16	104	-83.807%
2026-03-18	2.9400	2.9400	2.9400	2.9400	+6.137%	1	118	-80.612%
2026-03-13	2.7700	2.7700	2.7700	2.7700	+2.974%	4	118	-79.422%
2026-03-12	2.7700	2.7700	2.6900	2.6900	-11.513%	2	118	-78.810%
2026-02-27	3.0400	3.0400	3.0400	3.0400	+11.765%	1	118	-81.250%
2026-02-20	2.7200	2.7200	2.7200	2.7200	+0.369%	2	117	-79.044%
2026-02-19	2.7100	2.7100	2.7100	2.7100	+5.039%	15	119	-78.967%
2026-02-13	2.5800	2.5800	2.5800	2.5800	-4.797%	6	110	-77.907%
2026-02-06	2.7100	2.7100	2.7100	2.7100	+44.920%	1	110	-78.967%
2026-01-29	1.7000	2.0000	1.7000	1.8700	+71.560%	15	109	-69.519%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+3.810%	5	109	-47.706%
2026-01-27	1.1700	1.1700	1.0500	1.0500	-16.000%	6	104	-45.714%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-6.716%	1	101	-54.400%
2026-01-14	1.3400	1.3400	1.3400	1.3400	+9.836%	1	101	-57.463%
2026-01-08	1.2200	1.2200	1.2200	1.2200	-8.955%	1	100	-53.279%
2025-12-22	1.3400	1.3500	1.3400	1.3400	-11.842%	50	67	-57.463%
2025-12-15	1.5200	1.5200	1.5200	1.5200	+7.042%	2	67	-62.500%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-16.471%	1	67	-59.859%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+23.188%	2	67	-66.471%
2025-11-14	1.3800	1.3800	1.3800	1.3800	+16.949%	1	65	-58.696%
2025-11-05	1.1900	1.2200	1.1700	1.1800	0.000%	20	64	-51.695%
2025-10-30	1.1200	1.1800	1.1200	1.1800	+14.563%	2	65	-51.695%
2025-10-29	1.0300	1.0300	1.0300	1.0300	-4.630%	2	65	-44.660%
2025-10-27	1.0900	1.0900	1.0800	1.0800	-4.425%	20	65	-47.222%
2025-10-23	1.1900	1.2300	1.1300	1.1300	-15.672%	26	65	-49.558%
2025-10-10	1.3400	1.3400	1.3400	1.3400	+13.559%	1	57	-57.463%
2025-10-01	1.1800	1.1800	1.1800	1.1800	+1.724%	1	56	-51.695%
2025-09-29	1.1500	1.1600	1.1300	1.1600	-2.521%	4	55	-50.862%
2025-09-26	1.1400	1.2500	1.1200	1.1900	-3.252%	13	54	-52.101%
2025-09-25	1.1600	1.2700	1.1200	1.2300	-8.889%	42	49	-53.659%
2025-09-03	1.3500	1.3500	1.3500	1.3500	+9.756%	1	40	-57.778%
2025-08-15	1.2300	1.2300	1.2300	1.2300	+10.811%	1	40	-53.659%
2025-08-12	1.1100	1.1100	1.1100	1.1100	-9.756%	21	40	-48.649%
2025-08-08	1.2300	1.2300	1.2300	1.2300	-12.143%	3	20	-53.659%
2025-07-22	1.4000	1.4000	1.4000	1.4000	-14.634%	2	20	-59.286%
2025-07-10	1.6400	1.6400	1.6400	1.6400	-3.529%	6	18	-65.244%
2025-07-08	1.7000	1.7000	1.7000	1.7000	-3.409%	5	18	-66.471%
2025-07-07	1.7600	1.7600	1.7600	1.7600	-29.880%	5	23	-67.614%
2025-06-23	2.5100	2.5100	2.5100	2.5100	+0.400%	1	18	-77.291%
2025-06-20	2.6000	2.6200	2.5000	2.5000	+3.306%	14	18	-77.200%
2025-06-11	2.4200	2.4200	2.4200	2.4200	-51.600%	1	14	-76.446%
2025-04-15	5.0000	5.0000	5.0000	5.0000	-11.972%	10	13	-88.600%
2025-04-04	5.7500	5.7500	5.6800	5.6800	+24.835%	6	5	-89.965%
2025-03-31	4.5500	4.5500	4.5500	4.5500	+42.188%	1	8	-87.473%
2025-03-26	3.2000	3.2000	3.2000	3.2000	-11.602%	1	7	-82.188%
2025-03-21	3.6200	3.6200	3.6200	3.6200	+18.689%	2	6	-84.254%
2025-03-20	3.0500	3.0500	3.0500	3.0500	-32.222%	1	5	-81.311%
2025-03-14	4.5000	4.5000	4.5000	4.5000	+18.421%	2	4	-87.333%
2025-03-13	3.8000	3.8000	3.8000	3.8000	+8.571%	1	2	-85.000%
2025-03-11	3.5000	3.5000	3.5000	3.5000	-12.500%	1	2	-83.714%
2025-03-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-85.750%