Dark

MSFT20270617P220
MSFT Jun 17 2027 220.00 Put (MSFT270617P00220000)
option OPRA

EOD

Sep 25, 2026

0.2800-24.324%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3700	0.4700	0.2800	0.2800	-24.324%	3	237	0.000%
2026-09-21	0.5500	0.5500	0.3700	0.3700	-15.909%	2	236	-24.324%
2026-09-18	0.4400	0.4400	0.4400	0.4400	-26.667%	1	236	-36.364%
2026-09-17	0.4400	0.6000	0.4400	0.6000	+50.000%	9	235	-53.333%
2026-09-03	0.4200	0.4200	0.4000	0.4000	-20.000%	9	242	-30.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-12.281%	1	240	-44.000%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-18.571%	3	240	-50.877%
2026-08-25	0.6100	0.7000	0.6100	0.7000	0.000%	3	237	-60.000%
2026-08-19	0.7000	0.7000	0.7000	0.7000	+1.449%	1	238	-60.000%
2026-08-18	0.6900	0.6900	0.6900	0.6900	+9.524%	10	238	-59.420%
2026-08-17	0.6300	0.6300	0.6300	0.6300	-3.077%	3	238	-55.556%
2026-08-14	0.6000	0.6500	0.6000	0.6500	-2.985%	11	238	-56.923%
2026-08-13	0.6500	0.6700	0.6500	0.6700	-17.284%	11	235	-58.209%
2026-08-12	0.7600	0.8100	0.7600	0.8100	+9.459%	5	228	-65.432%
2026-08-11	0.7400	0.7400	0.7400	0.7400	-23.711%	1	223	-62.162%
2026-08-05	0.9700	0.9700	0.9700	0.9700	+2.105%	1	223	-71.134%
2026-07-30	1.0500	1.0500	0.9500	0.9500	-59.402%	2	222	-70.526%
2026-07-27	2.3300	2.3400	2.3300	2.3400	-24.026%	2	223	-88.034%
2026-07-23	3.0800	3.0800	3.0800	3.0800	+26.749%	3	225	-90.909%
2026-07-21	2.4300	2.4300	2.4300	2.4300	+5.195%	1	225	-88.477%
2026-07-20	2.3500	2.3500	2.3100	2.3100	-27.813%	2	224	-87.879%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-1.538%	1	223	-91.250%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-5.248%	20	212	-91.385%
2026-07-01	3.5900	3.5900	3.4300	3.4300	-12.051%	2	212	-91.837%
2026-06-30	3.9500	3.9500	3.8600	3.9000	-4.645%	26	212	-92.821%
2026-06-29	3.6000	4.0900	3.6000	4.0900	+9.067%	45	212	-93.154%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-17.582%	15	167	-92.533%
2026-06-25	4.5500	4.5500	4.5500	4.5500	+29.261%	1	152	-93.846%
2026-06-24	3.5200	3.5200	3.5200	3.5200	-3.562%	1	150	-92.045%
2026-06-23	3.6500	3.6500	3.6500	3.6500	+2.817%	10	150	-92.329%
2026-06-18	3.5000	3.5500	3.5000	3.5500	+25.887%	20	160	-92.113%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-10.759%	3	160	-90.071%
2026-06-12	3.1600	3.1600	3.1600	3.1600	+16.176%	1	160	-91.139%
2026-06-10	2.7500	2.7500	2.7000	2.7200	+18.261%	3	160	-89.706%
2026-06-08	2.2700	2.3000	2.2700	2.3000	+7.477%	3	160	-87.826%
2026-05-28	2.1400	2.1400	2.1400	2.1400	-9.322%	1	158	-86.916%
2026-05-27	2.3600	2.3600	2.3600	2.3600	-8.880%	3	157	-88.136%
2026-05-22	2.4300	2.5900	2.4200	2.5900	+12.609%	8	157	-89.189%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-6.122%	1	160	-87.826%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-5.769%	1	161	-88.571%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+11.111%	2	161	-89.231%
2026-05-08	2.3400	2.3400	2.3400	2.3400	+0.429%	1	161	-88.034%
2026-05-05	2.3300	2.3300	2.3300	2.3300	-4.508%	1	160	-87.983%
2026-05-01	2.4400	2.4400	2.4400	2.4400	-4.314%	1	159	-88.525%
2026-04-30	2.6900	2.6900	2.5500	2.5500	+2.410%	2	159	-89.020%
2026-04-28	2.4900	2.5900	1.3800	2.4900	-10.753%	126	159	-88.755%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+3.333%	1	207	-89.964%
2026-04-23	2.7000	2.7000	2.7000	2.7000	+18.943%	1	207	-89.630%
2026-04-22	2.1500	2.4900	2.1500	2.2700	-14.015%	23	209	-87.665%
2026-04-21	2.6400	2.6400	2.6400	2.6400	-2.222%	1	213	-89.394%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-9.091%	1	213	-89.630%
2026-04-16	2.9700	2.9700	2.9700	2.9700	-10.000%	1	212	-90.572%
2026-04-15	4.4500	4.4500	3.3000	3.3000	-22.717%	34	212	-91.515%
2026-04-14	4.2300	4.4200	4.1400	4.2700	-8.565%	148	194	-93.443%
2026-04-13	4.6700	4.6700	4.6700	4.6700	-6.600%	2	101	-94.004%
2026-04-10	4.9200	5.0000	4.8500	5.0000	+6.157%	9	101	-94.400%
2026-04-09	4.6500	4.7100	4.6000	4.7100	-2.887%	40	95	-94.055%
2026-04-08	4.4000	5.0500	4.4000	4.8500	-11.009%	74	84	-94.227%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-15.765%	1	86	-94.862%
2026-03-30	6.4700	6.4700	6.4700	6.4700	-3.433%	1	86	-95.672%
2026-03-27	6.6800	6.7000	6.6800	6.7000	+14.530%	5	85	-95.821%
2026-03-26	5.4000	5.8500	5.4000	5.8500	+24.204%	2	88	-95.214%
2026-03-23	4.7100	4.7100	4.7100	4.7100	+14.320%	7	87	-94.055%
2026-03-16	4.1200	4.1200	4.1200	4.1200	-0.723%	1	80	-93.204%
2026-03-13	4.1200	4.1500	4.1200	4.1500	+7.792%	5	80	-93.253%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-6.326%	2	77	-92.727%
2026-02-26	4.1100	4.1100	4.1100	4.1100	+2.494%	4	77	-93.187%
2026-02-13	4.0100	4.0100	4.0100	4.0100	+6.085%	4	77	-93.017%
2026-02-12	3.7800	3.7800	3.7800	3.7800	-12.093%	3	77	-92.593%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+59.259%	1	74	-93.488%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-7.216%	1	75	-89.630%
2026-01-29	2.9100	2.9100	2.9100	2.9100	+76.364%	1	74	-90.378%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+3.125%	7	75	-83.030%
2026-01-27	1.6200	1.6200	1.6000	1.6000	-25.581%	6	68	-82.500%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	68	-86.977%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+6.796%	1	68	-87.273%
2026-01-14	2.0600	2.0600	2.0600	2.0600	+6.186%	1	68	-86.408%
2026-01-13	1.9400	1.9400	1.9400	1.9400	+1.571%	10	67	-85.567%
2026-01-05	2.0000	2.0000	1.9100	1.9100	+9.143%	21	77	-85.340%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-5.405%	1	77	-84.000%
2025-12-23	1.8500	1.8500	1.8500	1.8500	-11.905%	10	76	-84.865%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-2.778%	1	85	-86.667%
2025-12-10	2.1600	2.1600	2.1600	2.1600	-1.370%	1	84	-87.037%
2025-12-03	2.4000	2.4000	2.1900	2.1900	+6.829%	32	83	-87.215%
2025-12-01	2.0500	2.0500	2.0500	2.0500	+4.061%	1	51	-86.341%
2025-11-06	1.9700	1.9700	1.9700	1.9700	+24.684%	1	51	-85.787%
2025-10-30	1.6400	1.6400	1.5600	1.5800	+1.935%	20	51	-82.278%
2025-10-27	1.5400	1.5500	1.5400	1.5500	-8.824%	2	50	-81.935%
2025-10-24	1.6400	1.7000	1.6400	1.7000	-5.556%	2	50	-83.529%
2025-10-23	1.7200	1.8000	1.7200	1.8000	+2.273%	2	50	-84.444%
2025-10-22	1.7300	1.7600	1.6900	1.7600	+1.734%	3	50	-84.091%
2025-09-26	1.5800	1.7300	1.5800	1.7300	-1.143%	7	50	-83.815%
2025-09-25	1.6400	1.7600	1.6400	1.7500	-2.235%	9	48	-84.000%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-13.107%	1	50	-84.358%
2025-08-22	2.0600	2.0600	2.0600	2.0600	-6.364%	1	50	-86.408%
2025-07-16	2.2000	2.2000	2.2000	2.2000	+4.762%	2	50	-87.273%
2025-07-15	2.1000	2.1000	2.1000	2.1000	-9.871%	15	52	-86.667%
2025-07-08	2.4500	2.4600	2.3200	2.3300	-6.800%	6	53	-87.983%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-5.660%	2	53	-88.800%
2025-07-02	2.6500	2.6500	2.6500	2.6500	-2.574%	15	53	-89.434%
2025-06-27	2.7200	2.7200	2.7200	2.7200	-20.000%	1	38	-89.706%
2025-06-20	3.5400	3.5400	3.4000	3.4000	-4.762%	4	37	-91.765%
2025-06-13	3.5700	3.5700	3.5700	3.5700	+5.000%	16	37	-92.157%
2025-06-06	3.3500	3.4000	3.3500	3.4000	-1.449%	6	45	-91.765%
2025-06-05	3.5000	3.5000	3.4500	3.4500	-5.995%	5	44	-91.884%
2025-06-04	3.6000	3.6700	3.6000	3.6700	-4.675%	6	40	-92.371%
2025-06-03	3.7100	3.8500	3.7100	3.8500	-1.282%	6	40	-92.727%
2025-06-02	3.9000	3.9000	3.7500	3.9000	-0.763%	4	37	-92.821%
2025-05-30	3.9300	3.9300	3.9300	3.9300	+4.244%	4	36	-92.875%
2025-05-29	3.7700	3.7700	3.7700	3.7700	-6.914%	2	36	-92.573%
2025-05-28	4.0500	4.0500	4.0500	4.0500	+6.579%	2	34	-93.086%
2025-05-27	3.9000	3.9000	3.8000	3.8000	-22.764%	2	34	-92.632%
2025-05-07	4.9200	4.9200	4.9200	4.9200	-45.875%	1	34	-94.309%
2025-04-07	9.0900	9.0900	9.0900	9.0900	+13.625%	1	33	-96.920%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+23.077%	2	32	-96.500%
2025-03-31	6.4500	6.5000	6.4500	6.5000	+0.775%	2	33	-95.692%
2025-03-11	6.4500	6.4500	6.4500	6.4500	+23.327%	1	31	-95.659%
2025-03-04	5.2300	5.2300	5.2300	5.2300	+16.222%	20	30	-94.646%
2025-02-26	4.5000	4.5000	4.5000	4.5000	0.000%	4	11	-93.778%
2025-02-25	4.5000	4.5000	4.5000	4.5000	+26.761%	1	6	-93.778%
2025-02-20	3.5500	3.5500	3.5500	3.5500	-1.389%	2	6	-92.113%
2025-02-07	3.6000	3.6000	3.6000	3.6000	+9.091%	4	6	-92.222%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-10.811%	1	4	-91.515%
2025-01-27	3.7000	3.7000	3.7000	3.7000	+13.846%	1	3	-92.432%
2025-01-15	3.2500	3.2500	3.2500	3.2500	-17.303%	1	2	-91.385%
2025-01-06	3.9600	3.9600	3.9300	3.9300	0.000%	2	1	-92.875%