Dark

MSFT20270617P230
MSFT Jun 17 2027 230.00 Put (MSFT270617P00230000)
option OPRA

EOD

Sep 28, 2026

0.4600-4.167%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,928	0.000%
2026-09-21	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,928	-4.167%
2026-09-14	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,927	-23.333%
2026-09-01	0.6300	0.6300	0.6300	0.6300	-3.077%	2	1,927	-26.984%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-26.136%	2	1,929	-29.231%
2026-08-18	0.8800	0.8800	0.8800	0.8800	+12.821%	1	1,929	-47.727%
2026-08-14	0.7800	0.7800	0.7800	0.7800	-13.333%	1	1,929	-41.026%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-16.667%	4	1,929	-48.889%
2026-08-07	1.0800	1.0800	1.0800	1.0800	-16.923%	1	1,931	-57.407%
2026-08-05	1.1800	1.3000	1.1800	1.3000	+8.333%	11	1,930	-64.615%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+7.143%	1	1,920	-61.667%
2026-08-03	1.3500	1.3500	1.1200	1.1200	-15.152%	2	1,919	-58.929%
2026-07-31	1.3300	1.3300	1.2900	1.3200	+11.864%	4	1,919	-65.152%
2026-07-30	1.2800	1.2800	1.1800	1.1800	-54.789%	12	1,921	-61.017%
2026-07-29	2.6100	2.6100	2.6100	2.6100	-6.786%	6	1,927	-82.375%
2026-07-28	2.7000	2.8000	2.7000	2.8000	+3.704%	2	1,927	-83.571%
2026-07-27	2.6700	2.7000	2.6700	2.7000	-23.944%	20	1,928	-82.963%
2026-07-24	3.6000	3.6500	3.5500	3.5500	-5.333%	287	1,928	-87.042%
2026-07-13	3.7000	3.7500	3.7000	3.7500	-6.716%	36	1,714	-87.733%
2026-07-08	4.0200	4.0200	4.0200	4.0200	-4.513%	1,500	1,712	-88.557%
2026-07-01	4.2100	4.2100	4.2100	4.2100	-16.634%	4	392	-89.074%
2026-06-29	4.8600	5.0500	4.8600	5.0500	+3.061%	3	392	-90.891%
2026-06-26	5.0000	5.0000	4.9000	4.9000	-14.035%	20	392	-90.612%
2026-06-25	5.7500	5.7500	5.7000	5.7000	+21.277%	5	395	-91.930%
2026-06-24	4.3000	4.7000	4.3000	4.7000	+6.818%	22	396	-90.213%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-10.204%	1	395	-89.545%
2026-06-22	4.7700	4.9000	4.7700	4.9000	+14.486%	3	395	-90.612%
2026-06-18	4.3000	4.4000	4.2800	4.2800	-4.036%	281	183	-89.252%
2026-06-17	3.8000	4.4600	3.8000	4.4600	+16.754%	17	183	-89.686%
2026-06-16	3.4000	3.8200	3.4000	3.8200	+9.770%	5	183	-87.958%
2026-06-15	3.4800	3.4800	3.4800	3.4800	-10.309%	1	178	-86.782%
2026-06-12	4.1500	4.1500	3.8800	3.8800	+21.250%	2	178	-88.144%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+15.108%	1	176	-85.625%
2026-06-08	2.7800	2.7800	2.7800	2.7800	0.000%	1	175	-83.453%
2026-06-05	2.7800	2.7800	2.7800	2.7800	+13.934%	1	176	-83.453%
2026-06-04	2.4900	2.4900	2.4400	2.4400	-16.724%	3	175	-81.148%
2026-06-03	2.4500	2.9300	2.4500	2.9300	+54.211%	26	172	-84.300%
2026-06-01	1.8500	1.9000	1.8500	1.9000	-24.303%	2	167	-75.789%
2026-05-28	2.5100	2.5100	2.5100	2.5100	-13.448%	1	166	-81.673%
2026-05-27	2.8400	2.9000	2.8400	2.9000	+3.571%	51	165	-84.138%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-5.085%	1	150	-83.571%
2026-05-15	2.9500	2.9500	2.9500	2.9500	-3.279%	2	149	-84.407%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-1.613%	40	149	-84.918%
2026-05-12	3.1000	3.1000	3.1000	3.1000	+10.320%	33	105	-85.161%
2026-05-06	2.8000	2.8100	2.8000	2.8100	-1.404%	16	105	-83.630%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-11.491%	1	91	-83.860%
2026-04-30	2.7400	3.3500	2.7400	3.2200	+7.333%	33	91	-85.714%
2026-04-29	3.0000	3.2000	2.4300	3.0000	-3.226%	106	89	-84.667%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-4.908%	1	167	-85.161%
2026-04-27	3.2600	3.2600	3.2600	3.2600	-4.678%	1	167	-85.890%
2026-04-23	3.3600	3.4200	3.3600	3.4200	+5.231%	2	167	-86.550%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-4.692%	1	165	-85.846%
2026-04-20	3.2000	3.4100	3.2000	3.4100	-16.422%	11	165	-86.510%
2026-04-15	4.7700	4.7700	4.0100	4.0800	-29.043%	114	166	-88.725%
2026-04-09	5.6000	5.7500	5.5400	5.7500	+7.076%	51	52	-92.000%
2026-04-08	5.3500	5.3700	5.3500	5.3700	-14.762%	2	51	-91.434%
2026-04-07	6.2000	6.3000	6.2000	6.3000	-22.509%	11	52	-92.698%
2026-03-27	8.1300	8.1300	8.1300	8.1300	+16.143%	3	56	-94.342%
2026-03-26	6.3000	7.0000	6.3000	7.0000	+9.546%	4	58	-93.429%
2026-03-24	6.0000	6.3900	6.0000	6.3900	+20.794%	15	58	-92.801%
2026-03-13	5.2500	5.2900	5.2500	5.2900	+10.901%	2	45	-91.304%
2026-03-11	4.7700	4.7700	4.7700	4.7700	-7.379%	1	45	-90.356%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+10.515%	2	44	-91.068%
2026-03-04	4.6400	4.6600	4.6400	4.6600	-17.522%	2	42	-90.129%
2026-02-24	5.6600	5.6600	5.6500	5.6500	+23.362%	13	42	-91.858%
2026-02-12	4.5800	4.5800	4.5800	4.5800	+11.707%	3	35	-89.956%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-19.291%	10	32	-88.780%
2026-02-05	5.0800	5.0800	5.0800	5.0800	+49.412%	1	37	-90.945%
2026-02-02	3.4000	3.4000	3.4000	3.4000	0.000%	1	37	-86.471%
2026-01-30	3.4000	3.4000	3.4000	3.4000	+57.407%	1	36	-86.471%
2026-01-02	2.1600	2.1600	2.1600	2.1600	-22.857%	1	36	-78.704%
2025-11-18	2.8000	2.8000	2.8000	2.8000	+32.075%	4	35	-83.571%
2025-11-05	2.1200	2.1200	2.1200	2.1200	+15.217%	1	31	-78.302%
2025-10-29	1.8300	1.9100	1.8100	1.8400	+1.099%	4	31	-75.000%
2025-10-27	1.7500	1.8200	1.7500	1.8200	-11.220%	2	30	-74.725%
2025-10-23	2.0300	2.0900	1.9600	2.0500	0.000%	34	30	-77.561%
2025-10-22	2.0000	2.0900	2.0000	2.0500	+1.485%	4	17	-77.561%
2025-09-29	1.9300	2.0400	1.9300	2.0200	0.000%	4	16	-77.228%
2025-09-26	1.9700	2.0800	1.9500	2.0200	-2.885%	12	16	-77.228%
2025-09-25	1.9600	2.0900	1.9600	2.0800	+1.463%	4	17	-77.885%
2025-08-07	2.0500	2.0500	2.0500	2.0500	-8.482%	1	18	-77.561%
2025-07-29	2.2400	2.2400	2.2400	2.2400	-2.609%	1	17	-79.464%
2025-07-24	2.3200	2.3200	2.3000	2.3000	-2.128%	6	16	-80.000%
2025-07-15	2.4300	2.5000	2.3400	2.3500	-18.685%	16	14	-80.426%
2025-07-07	2.8900	2.8900	2.8900	2.8900	0.000%	5	9	-84.083%
2025-07-03	2.9000	2.9000	2.8900	2.8900	-8.254%	8	12	-84.083%
2025-06-27	3.1500	3.1500	3.1500	3.1500	-4.545%	1	14	-85.397%
2025-06-26	3.3900	3.3900	3.3000	3.3000	-7.042%	4	14	-86.061%
2025-06-25	3.6900	3.6900	3.5500	3.5500	-1.389%	6	15	-87.042%
2025-06-24	3.7400	3.7400	3.5500	3.6000	-5.263%	10	15	-87.222%
2025-06-18	3.8900	3.8900	3.8000	3.8000	-1.299%	2	15	-87.895%
2025-06-06	3.8500	3.8500	3.8500	3.8500	-28.704%	2	15	-88.052%
2025-05-01	5.4000	5.4000	5.4000	5.4000	-24.476%	1	15	-91.481%
2025-04-28	7.0900	7.1500	7.0900	7.1500	-23.201%	2	16	-93.566%
2025-04-04	9.3100	9.3100	9.3100	9.3100	+37.316%	4	15	-95.059%
2025-04-01	6.7800	6.7800	6.7800	6.7800	+17.913%	1	15	-93.215%
2025-03-26	5.7500	5.7500	5.7500	5.7500	-11.538%	1	14	-92.000%
2025-03-21	6.5000	6.5000	6.5000	6.5000	+10.169%	2	14	-92.923%
2025-03-19	5.9000	5.9000	5.9000	5.9000	-13.869%	1	13	-92.203%
2025-03-18	6.8500	6.8500	6.8500	6.8500	-2.003%	1	13	-93.285%
2025-03-10	6.9900	6.9900	6.9900	6.9900	+7.538%	1	12	-93.419%
2025-03-04	6.5000	6.5000	6.5000	6.5000	+47.727%	1	11	-92.923%
2025-02-07	4.4000	4.4000	4.4000	4.4000	+9.181%	4	10	-89.545%
2025-01-23	4.0300	4.0300	4.0300	4.0300	-8.409%	2	8	-88.586%
2025-01-17	4.2700	4.4000	4.2700	4.4000	-4.555%	20	3	-89.545%
2025-01-06	4.6000	4.6100	4.6000	4.6100	-1.073%	2	3	-90.022%
2025-01-03	4.6600	4.6600	4.6600	4.6600	0.000%	4	2	-90.129%