Dark

MSFT20270617P210
MSFT Jun 17 2027 210.00 Put (MSFT270617P00210000)
option OPRA

EOD

Sep 25, 2026

0.2900-40.816%(-0.2000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4700	0.4700	0.2900	0.2900	-40.816%	4	374	0.000%
2026-09-21	0.4900	0.4900	0.4900	0.4900	-5.769%	1	371	-40.816%
2026-09-18	0.5200	0.5200	0.5200	0.5200	+10.638%	1	370	-44.231%
2026-09-16	0.4700	0.4700	0.4700	0.4700	+74.074%	2	369	-38.298%
2026-08-31	0.5200	0.5200	0.2700	0.2700	-57.143%	2	368	+7.407%
2026-08-10	0.6500	0.6500	0.6300	0.6300	-25.000%	4	368	-53.968%
2026-07-31	0.8400	0.8400	0.8400	0.8400	+7.692%	1	368	-65.476%
2026-07-30	0.5200	0.9900	0.0100	0.7800	-50.000%	11	368	-62.821%
2026-07-29	1.5600	1.5600	1.5600	1.5600	+4.000%	1	373	-81.410%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-31.193%	1	373	-80.667%
2026-07-23	2.1800	2.1800	2.1800	2.1800	+17.204%	1	373	-86.697%
2026-07-21	1.8600	1.8600	1.8600	1.8600	-4.615%	1	372	-84.409%
2026-07-16	1.9500	1.9500	1.9500	1.9500	-18.750%	1	371	-85.128%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-38.462%	1	372	-87.917%
2026-06-25	3.9000	3.9000	3.9000	3.9000	+36.842%	1	372	-92.564%
2026-06-23	2.8500	2.8500	2.8500	2.8500	+35.714%	1	371	-89.825%
2026-06-15	2.1000	2.1000	2.1000	2.1000	-15.663%	2	371	-86.190%
2026-06-12	2.8800	2.8800	2.4400	2.4900	+10.667%	7	371	-88.353%
2026-06-10	2.1900	2.2500	2.1900	2.2500	+54.110%	4	367	-87.111%
2026-06-05	1.4600	1.4600	1.4600	1.4600	-8.750%	4	366	-80.137%
2026-06-04	1.5700	1.6000	1.5700	1.6000	+14.286%	5	362	-81.875%
2026-05-29	1.3800	1.4000	1.3800	1.4000	-16.667%	169	363	-79.286%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-9.189%	1	463	-82.738%
2026-05-15	1.9100	1.9100	1.8500	1.8500	-12.736%	16	463	-84.324%
2026-05-12	2.1200	2.1200	2.1200	2.1200	+13.978%	1	470	-86.321%
2026-05-05	1.9000	1.9300	1.8600	1.8600	0.000%	148	469	-84.409%
2026-05-04	1.8600	1.8600	1.8600	1.8600	-3.627%	1	491	-84.409%
2026-05-01	1.9300	1.9300	1.9300	1.9300	-3.980%	1	492	-84.974%
2026-04-28	2.1600	2.1600	2.0100	2.0100	-4.286%	2	492	-85.572%
2026-04-27	2.2600	2.4000	1.9700	2.1000	-7.895%	187	493	-86.190%
2026-04-24	2.2200	2.3300	2.1200	2.2800	-1.299%	179	538	-87.281%
2026-04-23	1.9700	2.3600	1.9700	2.3100	+25.543%	81	565	-87.446%
2026-04-22	1.9400	1.9800	1.7900	1.8400	-9.360%	126	578	-84.239%
2026-04-21	2.0800	2.1400	1.8100	2.0300	-6.452%	106	628	-85.714%
2026-04-20	2.0000	2.3200	1.9300	2.1700	+3.828%	134	662	-86.636%
2026-04-17	2.0900	2.0900	2.0900	2.0900	-12.917%	1	798	-86.124%
2026-04-16	2.3800	2.5000	2.2400	2.4000	-37.824%	109	798	-87.917%
2026-04-13	4.1600	4.2700	3.8400	3.8600	-8.531%	207	888	-92.487%
2026-04-10	3.9000	4.2200	3.9000	4.2200	+6.835%	136	806	-93.128%
2026-04-09	4.0000	4.4000	3.8000	3.9500	-1.250%	158	746	-92.658%
2026-04-08	3.5500	4.2000	3.5500	4.0000	-8.046%	166	617	-92.750%
2026-04-07	4.2000	4.4000	4.2000	4.3500	+7.407%	192	505	-93.333%
2026-04-06	4.3500	4.3500	4.0500	4.0500	-4.706%	71	364	-92.840%
2026-04-02	4.3000	4.5500	4.2500	4.2500	-17.476%	31	315	-93.176%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-0.962%	1	315	-94.369%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+15.556%	1	316	-94.423%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+4.651%	10	317	-93.556%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+7.500%	28	312	-93.256%
2026-03-20	3.8900	4.0000	3.8900	4.0000	+8.108%	3	304	-92.750%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+8.824%	13	303	-92.162%
2026-03-13	3.4000	3.4000	3.4000	3.4000	+8.974%	2	295	-91.471%
2026-03-04	3.1200	3.1200	3.1000	3.1200	-19.588%	4	297	-90.705%
2026-02-24	3.8800	3.8800	3.8800	3.8800	+29.333%	1	295	-92.526%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+20.000%	1	294	-90.333%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-24.242%	1	295	-88.400%
2026-02-05	3.0500	3.3000	3.0500	3.3000	+25.954%	2	296	-91.212%
2026-02-03	2.6200	2.6200	2.6200	2.6200	+13.913%	3	295	-88.931%
2026-01-29	2.1000	2.3300	2.1000	2.3000	+75.573%	5	298	-87.391%
2026-01-27	1.2900	1.3100	1.2900	1.3100	-17.089%	2	297	-77.863%
2026-01-23	1.5800	1.5800	1.5800	1.5800	-5.389%	3	295	-81.646%
2026-01-22	1.6700	1.6700	1.6700	1.6700	+1.212%	1	293	-82.635%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+3.774%	1	292	-82.424%
2026-01-09	1.5900	1.5900	1.5900	1.5900	-14.054%	1	292	-81.761%
2025-11-26	1.8500	1.8500	1.8500	1.8500	-5.612%	1	292	-84.324%
2025-11-20	1.9600	1.9600	1.9600	1.9600	+15.294%	5	292	-85.204%
2025-11-17	1.7000	1.7000	1.7000	1.7000	0.000%	1	297	-82.941%
2025-11-06	1.7000	1.7000	1.7000	1.7000	+11.842%	1	298	-82.941%
2025-11-05	1.4700	1.5400	1.4700	1.5200	+9.353%	20	298	-80.921%
2025-10-30	1.3700	1.3900	1.3700	1.3900	+6.923%	2	304	-79.137%
2025-10-28	1.3000	1.3000	1.3000	1.3000	-9.091%	1	304	-77.692%
2025-10-24	1.3800	1.4300	1.3800	1.4300	-4.667%	2	304	-79.720%
2025-10-23	1.4000	1.5000	1.4000	1.5000	+0.671%	2	304	-80.667%
2025-10-22	1.4000	1.4900	1.4000	1.4900	0.000%	2	305	-80.537%
2025-09-26	1.3800	1.4900	1.3800	1.4900	0.000%	8	305	-80.537%
2025-09-25	1.4200	1.5300	1.3600	1.4900	+0.676%	26	305	-80.537%
2025-08-28	1.4800	1.4800	1.4800	1.4800	+7.246%	1	304	-80.405%
2025-08-12	1.3800	1.3800	1.3800	1.3800	-10.390%	1	304	-78.986%
2025-07-29	1.5400	1.5400	1.5400	1.5400	-2.532%	1	305	-81.169%
2025-07-28	1.5800	1.5800	1.5800	1.5800	-7.602%	2	306	-81.646%
2025-07-18	1.7100	1.7100	1.7100	1.7100	-10.000%	1	306	-83.041%
2025-07-16	1.9000	1.9000	1.9000	1.9000	+9.827%	2	305	-84.737%
2025-07-15	1.7400	1.7400	1.7300	1.7300	-33.462%	4	305	-83.237%
2025-06-24	2.8000	2.8000	2.6000	2.6000	-13.907%	4	306	-88.846%
2025-06-20	3.0200	3.0200	3.0200	3.0200	+7.857%	2	308	-90.397%
2025-06-11	2.8000	2.8000	2.8000	2.8000	-8.197%	1	308	-89.643%
2025-06-04	3.2000	3.2000	3.0500	3.0500	-8.955%	2	309	-90.492%
2025-06-03	3.3500	3.3500	3.3500	3.3500	+9.121%	1	309	-91.343%
2025-05-20	3.0700	3.0700	3.0700	3.0700	-11.272%	1	309	-90.554%
2025-05-16	3.6600	3.7300	3.1000	3.4600	+6.790%	32	310	-91.618%
2025-05-14	3.5200	3.9900	3.2200	3.2400	-16.279%	16	316	-91.049%
2025-05-01	4.2100	4.2100	3.8700	3.8700	-39.531%	2	311	-92.506%
2025-04-10	6.4000	6.4000	6.4000	6.4000	-1.082%	1	311	-95.469%
2025-04-08	6.5000	6.5000	6.4500	6.4700	-8.873%	4	310	-95.518%
2025-04-07	7.1000	7.1000	7.1000	7.1000	+7.903%	1	312	-95.915%
2025-04-04	6.4500	6.5800	5.9000	6.5800	+41.505%	14	312	-95.593%
2025-04-02	4.7000	4.7000	4.6500	4.6500	-5.102%	3	311	-93.763%
2025-04-01	4.8000	4.9000	4.7000	4.9000	-8.411%	4	313	-94.082%
2025-03-31	5.2000	5.3500	5.1500	5.3500	+16.304%	3	312	-94.579%
2025-03-28	4.6000	4.6000	4.6000	4.6000	+12.195%	2	311	-93.696%
2025-03-26	4.1000	4.1000	4.1000	4.1000	-2.381%	1	310	-92.927%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	1	309	-93.095%
2025-03-19	4.4900	4.4900	4.4000	4.4000	-6.383%	2	310	-93.409%
2025-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	10	309	-93.830%
2025-03-10	5.0000	5.0000	5.0000	5.0000	+20.482%	3	309	-94.200%
2025-03-05	4.4000	4.4000	3.9500	4.1500	-7.159%	5	308	-93.012%
2025-03-04	4.4700	4.4700	4.4700	4.4700	+9.024%	1	311	-93.512%
2025-03-03	4.1000	4.1000	4.1000	4.1000	+10.811%	1	310	-92.927%
2025-02-27	3.7500	3.7500	3.7000	3.7000	-2.632%	4	309	-92.162%
2025-02-25	3.7500	4.0000	3.7500	3.8000	+8.571%	7	303	-92.368%
2025-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	303	-91.714%
2025-02-21	3.0000	3.3000	2.9500	3.3000	+11.486%	108	302	-91.212%
2025-02-20	2.7000	3.0500	2.7000	2.9600	-4.516%	873	293	-90.203%
2025-02-19	3.1000	3.1000	3.1000	3.1000	-6.061%	2	35	-90.645%
2025-02-13	3.1500	3.3000	3.1500	3.3000	+5.096%	12	23	-91.212%
2025-02-12	3.1400	3.1400	3.1400	3.1400	-3.385%	1	23	-90.764%
2025-02-11	3.0000	3.2500	3.0000	3.2500	+12.069%	2	22	-91.077%
2025-02-06	2.9000	2.9000	2.9000	2.9000	-3.654%	2	22	-90.000%
2025-02-04	3.0100	3.0100	3.0100	3.0100	-11.730%	1	20	-90.365%
2025-01-30	3.3000	3.4100	3.3000	3.4100	+3.333%	2	18	-91.496%
2025-01-27	3.3000	3.3000	3.3000	3.3000	+28.906%	1	18	-91.212%
2025-01-24	2.5600	2.5600	2.5600	2.5600	-3.396%	2	17	-88.672%
2025-01-23	2.6700	2.6700	2.6500	2.6500	-5.018%	3	16	-89.057%
2025-01-22	2.8000	2.8100	2.7500	2.7900	-3.125%	4	14	-89.606%
2025-01-16	2.8800	2.8800	2.8800	2.8800	+2.491%	1	11	-89.931%
2025-01-15	2.8100	2.8100	2.8100	2.8100	-24.054%	1	11	-89.680%
2025-01-13	3.6500	3.7000	3.6500	3.7000	+1.370%	2	11	-92.162%
2025-01-10	3.9500	3.9500	3.5000	3.6500	-2.667%	10	10	-92.055%
2025-01-08	3.7500	3.7500	3.7500	3.7500	+1.351%	1	6	-92.267%
2025-01-07	3.1000	3.7000	3.1000	3.7000	+13.846%	4	6	-92.162%
2025-01-06	3.3000	3.3000	3.2500	3.2500	-1.515%	2	3	-91.077%
2025-01-03	3.0000	3.3000	3.0000	3.3000	0.000%	4	2	-91.212%