Dark

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

EOD

Jul 30, 2026

0.9500-59.402%(-1.3900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0500	1.0500	0.9500	0.9500	-59.402%	2	222	0.000%
2026-07-27	2.3300	2.3400	2.3300	2.3400	-24.026%	2	223	-59.402%
2026-07-23	3.0800	3.0800	3.0800	3.0800	+26.749%	3	225	-69.156%
2026-07-21	2.4300	2.4300	2.4300	2.4300	+5.195%	1	225	-60.905%
2026-07-20	2.3500	2.3500	2.3100	2.3100	-27.813%	2	224	-58.874%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-1.538%	1	223	-70.313%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-5.248%	20	212	-70.769%
2026-07-01	3.5900	3.5900	3.4300	3.4300	-12.051%	2	212	-72.303%
2026-06-30	3.9500	3.9500	3.8600	3.9000	-4.645%	26	212	-75.641%
2026-06-29	3.6000	4.0900	3.6000	4.0900	+9.067%	45	212	-76.773%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-17.582%	15	167	-74.667%
2026-06-25	4.5500	4.5500	4.5500	4.5500	+29.261%	1	152	-79.121%
2026-06-24	3.5200	3.5200	3.5200	3.5200	-3.562%	1	150	-73.011%
2026-06-23	3.6500	3.6500	3.6500	3.6500	+2.817%	10	150	-73.973%
2026-06-18	3.5000	3.5500	3.5000	3.5500	+25.887%	20	160	-73.239%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-10.759%	3	160	-66.312%
2026-06-12	3.1600	3.1600	3.1600	3.1600	+16.176%	1	160	-69.937%
2026-06-10	2.7500	2.7500	2.7000	2.7200	+18.261%	3	160	-65.074%
2026-06-08	2.2700	2.3000	2.2700	2.3000	+7.477%	3	160	-58.696%
2026-05-28	2.1400	2.1400	2.1400	2.1400	-9.322%	1	158	-55.607%
2026-05-27	2.3600	2.3600	2.3600	2.3600	-8.880%	3	157	-59.746%
2026-05-22	2.4300	2.5900	2.4200	2.5900	+12.609%	8	157	-63.320%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-6.122%	1	160	-58.696%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-5.769%	1	161	-61.224%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+11.111%	2	161	-63.462%
2026-05-08	2.3400	2.3400	2.3400	2.3400	+0.429%	1	161	-59.402%
2026-05-05	2.3300	2.3300	2.3300	2.3300	-4.508%	1	160	-59.227%
2026-05-01	2.4400	2.4400	2.4400	2.4400	-4.314%	1	159	-61.066%
2026-04-30	2.6900	2.6900	2.5500	2.5500	+2.410%	2	159	-62.745%
2026-04-28	2.4900	2.5900	1.3800	2.4900	-10.753%	126	159	-61.847%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+3.333%	1	207	-65.950%
2026-04-23	2.7000	2.7000	2.7000	2.7000	+18.943%	1	207	-64.815%
2026-04-22	2.1500	2.4900	2.1500	2.2700	-14.015%	23	209	-58.150%
2026-04-21	2.6400	2.6400	2.6400	2.6400	-2.222%	1	213	-64.015%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-9.091%	1	213	-64.815%
2026-04-16	2.9700	2.9700	2.9700	2.9700	-10.000%	1	212	-68.013%
2026-04-15	4.4500	4.4500	3.3000	3.3000	-22.717%	34	212	-71.212%
2026-04-14	4.2300	4.4200	4.1400	4.2700	-8.565%	148	194	-77.752%
2026-04-13	4.6700	4.6700	4.6700	4.6700	-6.600%	2	101	-79.657%
2026-04-10	4.9200	5.0000	4.8500	5.0000	+6.157%	9	101	-81.000%
2026-04-09	4.6500	4.7100	4.6000	4.7100	-2.887%	40	95	-79.830%
2026-04-08	4.4000	5.0500	4.4000	4.8500	-11.009%	74	84	-80.412%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-15.765%	1	86	-82.569%
2026-03-30	6.4700	6.4700	6.4700	6.4700	-3.433%	1	86	-85.317%
2026-03-27	6.6800	6.7000	6.6800	6.7000	+14.530%	5	85	-85.821%
2026-03-26	5.4000	5.8500	5.4000	5.8500	+24.204%	2	88	-83.761%
2026-03-23	4.7100	4.7100	4.7100	4.7100	+14.320%	7	87	-79.830%
2026-03-16	4.1200	4.1200	4.1200	4.1200	-0.723%	1	80	-76.942%
2026-03-13	4.1200	4.1500	4.1200	4.1500	+7.792%	5	80	-77.108%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-6.326%	2	77	-75.325%
2026-02-26	4.1100	4.1100	4.1100	4.1100	+2.494%	4	77	-76.886%
2026-02-13	4.0100	4.0100	4.0100	4.0100	+6.085%	4	77	-76.309%
2026-02-12	3.7800	3.7800	3.7800	3.7800	-12.093%	3	77	-74.868%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+59.259%	1	74	-77.907%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-7.216%	1	75	-64.815%
2026-01-29	2.9100	2.9100	2.9100	2.9100	+76.364%	1	74	-67.354%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+3.125%	7	75	-42.424%
2026-01-27	1.6200	1.6200	1.6000	1.6000	-25.581%	6	68	-40.625%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-2.273%	1	68	-55.814%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+6.796%	1	68	-56.818%
2026-01-14	2.0600	2.0600	2.0600	2.0600	+6.186%	1	68	-53.883%
2026-01-13	1.9400	1.9400	1.9400	1.9400	+1.571%	10	67	-51.031%
2026-01-05	2.0000	2.0000	1.9100	1.9100	+9.143%	21	77	-50.262%
2025-12-29	1.7500	1.7500	1.7500	1.7500	-5.405%	1	77	-45.714%
2025-12-23	1.8500	1.8500	1.8500	1.8500	-11.905%	10	76	-48.649%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-2.778%	1	85	-54.762%
2025-12-10	2.1600	2.1600	2.1600	2.1600	-1.370%	1	84	-56.019%
2025-12-03	2.4000	2.4000	2.1900	2.1900	+6.829%	32	83	-56.621%
2025-12-01	2.0500	2.0500	2.0500	2.0500	+4.061%	1	51	-53.659%
2025-11-06	1.9700	1.9700	1.9700	1.9700	+24.684%	1	51	-51.777%
2025-10-30	1.6400	1.6400	1.5600	1.5800	+1.935%	20	51	-39.873%
2025-10-27	1.5400	1.5500	1.5400	1.5500	-8.824%	2	50	-38.710%
2025-10-24	1.6400	1.7000	1.6400	1.7000	-5.556%	2	50	-44.118%
2025-10-23	1.7200	1.8000	1.7200	1.8000	+2.273%	2	50	-47.222%
2025-10-22	1.7300	1.7600	1.6900	1.7600	+1.734%	3	50	-46.023%
2025-09-26	1.5800	1.7300	1.5800	1.7300	-1.143%	7	50	-45.087%
2025-09-25	1.6400	1.7600	1.6400	1.7500	-2.235%	9	48	-45.714%
2025-09-17	1.7900	1.7900	1.7900	1.7900	-13.107%	1	50	-46.927%
2025-08-22	2.0600	2.0600	2.0600	2.0600	-6.364%	1	50	-53.883%
2025-07-16	2.2000	2.2000	2.2000	2.2000	+4.762%	2	50	-56.818%
2025-07-15	2.1000	2.1000	2.1000	2.1000	-9.871%	15	52	-54.762%
2025-07-08	2.4500	2.4600	2.3200	2.3300	-6.800%	6	53	-59.227%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-5.660%	2	53	-62.000%
2025-07-02	2.6500	2.6500	2.6500	2.6500	-2.574%	15	53	-64.151%
2025-06-27	2.7200	2.7200	2.7200	2.7200	-20.000%	1	38	-65.074%
2025-06-20	3.5400	3.5400	3.4000	3.4000	-4.762%	4	37	-72.059%
2025-06-13	3.5700	3.5700	3.5700	3.5700	+5.000%	16	37	-73.389%
2025-06-06	3.3500	3.4000	3.3500	3.4000	-1.449%	6	45	-72.059%
2025-06-05	3.5000	3.5000	3.4500	3.4500	-5.995%	5	44	-72.464%
2025-06-04	3.6000	3.6700	3.6000	3.6700	-4.675%	6	40	-74.114%
2025-06-03	3.7100	3.8500	3.7100	3.8500	-1.282%	6	40	-75.325%
2025-06-02	3.9000	3.9000	3.7500	3.9000	-0.763%	4	37	-75.641%
2025-05-30	3.9300	3.9300	3.9300	3.9300	+4.244%	4	36	-75.827%
2025-05-29	3.7700	3.7700	3.7700	3.7700	-6.914%	2	36	-74.801%
2025-05-28	4.0500	4.0500	4.0500	4.0500	+6.579%	2	34	-76.543%
2025-05-27	3.9000	3.9000	3.8000	3.8000	-22.764%	2	34	-75.000%
2025-05-07	4.9200	4.9200	4.9200	4.9200	-45.875%	1	34	-80.691%
2025-04-07	9.0900	9.0900	9.0900	9.0900	+13.625%	1	33	-89.549%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+23.077%	2	32	-88.125%
2025-03-31	6.4500	6.5000	6.4500	6.5000	+0.775%	2	33	-85.385%
2025-03-11	6.4500	6.4500	6.4500	6.4500	+23.327%	1	31	-85.271%
2025-03-04	5.2300	5.2300	5.2300	5.2300	+16.222%	20	30	-81.836%
2025-02-26	4.5000	4.5000	4.5000	4.5000	0.000%	4	11	-78.889%
2025-02-25	4.5000	4.5000	4.5000	4.5000	+26.761%	1	6	-78.889%
2025-02-20	3.5500	3.5500	3.5500	3.5500	-1.389%	2	6	-73.239%
2025-02-07	3.6000	3.6000	3.6000	3.6000	+9.091%	4	6	-73.611%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-10.811%	1	4	-71.212%
2025-01-27	3.7000	3.7000	3.7000	3.7000	+13.846%	1	3	-74.324%
2025-01-15	3.2500	3.2500	3.2500	3.2500	-17.303%	1	2	-70.769%
2025-01-06	3.9600	3.9600	3.9300	3.9300	0.000%	2	1	-75.827%