Dark

MSFT20270617P240
MSFT Jun 17 2027 240.00 Put (MSFT270617P00240000)
option OPRA

EOD

Sep 28, 2026

0.5700-12.308%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5700	0.5700	0.5700	0.5700	-12.308%	2	2,002	0.000%
2026-09-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	2,004	-12.308%
2026-09-22	0.6500	0.7100	0.6500	0.6700	-10.667%	8	2,004	-14.925%
2026-09-18	0.8500	0.8500	0.7500	0.7500	-2.597%	7	2,006	-24.000%
2026-09-17	0.8000	0.8000	0.7700	0.7700	-19.792%	30	2,006	-25.974%
2026-08-25	0.9600	0.9600	0.9600	0.9600	-15.789%	1	1,976	-40.625%
2026-08-19	1.1400	1.1400	1.1400	1.1400	+21.277%	1	1,975	-50.000%
2026-08-13	1.0300	1.0300	0.9400	0.9400	-10.476%	4	1,976	-39.362%
2026-08-12	1.0500	1.0500	1.0500	1.0500	-0.943%	1	1,972	-45.714%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-27.397%	4	1,971	-46.226%
2026-08-07	1.4600	1.4600	1.4600	1.4600	0.000%	1	1,971	-60.959%
2026-08-06	1.5100	1.5100	1.4600	1.4600	-2.667%	2	1,972	-60.959%
2026-08-05	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,971	-62.000%
2026-08-04	1.4800	1.4800	1.4800	1.4800	+9.630%	1	1,971	-61.486%
2026-08-03	1.6500	1.6500	1.3400	1.3500	-21.512%	7	1,972	-57.778%
2026-07-31	1.7400	1.7400	1.7200	1.7200	-4.972%	2	1,975	-66.860%
2026-07-30	1.7000	1.8100	1.5200	1.8100	-45.970%	28	1,975	-68.508%
2026-07-27	4.0000	4.0000	3.3500	3.3500	-23.864%	234	1,976	-82.985%
2026-07-24	4.4000	4.5000	4.4000	4.4000	-11.111%	52	1,815	-87.045%
2026-07-23	4.6300	4.9500	4.6300	4.9500	+12.500%	21	1,763	-88.485%
2026-07-22	4.3000	4.4000	4.3000	4.4000	+12.821%	18	1,764	-87.045%
2026-07-21	3.8500	3.9000	3.8500	3.9000	+2.632%	33	1,776	-85.385%
2026-07-20	4.4100	4.4100	3.8000	3.8000	-15.556%	350	1,773	-85.000%
2026-07-17	4.6500	4.6500	4.5000	4.5000	+16.883%	206	1,493	-87.333%
2026-07-16	3.9000	3.9000	3.8500	3.8500	-13.483%	292	1,318	-85.195%
2026-07-15	4.5500	4.5500	4.4500	4.4500	-10.101%	296	1,156	-87.191%
2026-07-14	4.9500	4.9500	4.9500	4.9500	+8.791%	20	862	-88.485%
2026-07-07	4.5500	4.5500	4.5500	4.5500	-6.186%	504	842	-87.473%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-2.020%	2	441	-88.247%
2026-07-01	4.9500	4.9500	4.9500	4.9500	-17.500%	9	441	-88.485%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+3.448%	3	442	-90.500%
2026-06-29	5.8000	5.8000	5.8000	5.8000	-22.252%	1	442	-90.172%
2026-06-25	6.3200	7.8000	6.3200	7.4600	+29.739%	86	441	-92.359%
2026-06-24	5.7500	5.7500	5.7000	5.7500	-2.211%	61	359	-90.087%
2026-06-22	5.3500	5.8800	5.3500	5.8800	+7.890%	53	326	-90.306%
2026-06-18	5.6300	5.6300	5.4000	5.4500	-0.547%	22	312	-89.541%
2026-06-17	5.4800	5.4800	5.4800	5.4800	+38.734%	1	312	-89.599%
2026-06-15	4.1700	4.1700	3.9500	3.9500	-20.523%	2	312	-85.570%
2026-06-11	4.3500	4.9700	4.3500	4.9700	+16.941%	11	312	-88.531%
2026-06-10	4.2100	4.2500	4.0200	4.2500	+22.478%	106	316	-86.588%
2026-06-08	3.4700	3.4700	3.4700	3.4700	+23.488%	1	333	-83.573%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-9.355%	1	333	-79.715%
2026-06-03	2.9700	3.1200	2.8100	3.1000	+13.971%	37	333	-81.613%
2026-06-02	2.7100	2.7600	2.4100	2.7200	+19.824%	63	349	-79.044%
2026-06-01	2.3600	2.3800	1.7000	2.2700	-0.873%	133	386	-74.890%
2026-05-29	3.0000	3.0000	2.2500	2.2900	-25.890%	135	485	-75.109%
2026-05-28	3.2800	3.3500	3.0900	3.0900	-12.958%	49	552	-81.553%
2026-05-27	3.6500	3.6500	3.4500	3.5500	+1.719%	28	559	-83.944%
2026-05-26	3.5500	3.6000	3.3400	3.4900	-0.286%	88	577	-83.668%
2026-05-22	3.4000	3.5000	3.4000	3.5000	-3.047%	11	646	-83.714%
2026-05-21	3.3500	3.6100	3.3500	3.6100	+9.063%	28	657	-84.211%
2026-05-20	3.6100	3.6500	3.3100	3.3100	-5.158%	7	657	-82.779%
2026-05-19	3.3900	3.7000	3.2300	3.4900	-1.133%	85	676	-83.668%
2026-05-18	3.5300	3.5300	3.5300	3.5300	+2.319%	1	676	-83.853%
2026-05-15	3.7500	3.7500	3.3700	3.4500	-10.390%	8	676	-83.478%
2026-05-14	3.9100	3.9100	3.8500	3.8500	-0.517%	3	674	-85.195%
2026-05-13	4.1000	4.1000	3.6900	3.8700	+4.595%	24	675	-85.271%
2026-05-12	3.6500	3.7500	3.4800	3.7000	0.000%	23	675	-84.595%
2026-05-11	3.7500	3.8000	3.6500	3.7000	+5.714%	18	675	-84.595%
2026-05-08	3.3500	3.5000	3.3500	3.5000	+9.375%	9	714	-83.714%
2026-05-07	3.5800	3.8400	3.1700	3.2000	-5.882%	4	723	-82.188%
2026-05-06	3.6100	3.6100	3.4000	3.4000	-2.857%	3	722	-83.235%
2026-05-05	3.4000	3.6000	3.4000	3.5000	0.000%	28	725	-83.714%
2026-05-01	3.7000	3.7000	3.5000	3.5000	+7.692%	7	747	-83.714%
2026-04-30	4.1000	4.5500	3.2500	3.2500	-16.237%	21	747	-82.462%
2026-04-29	4.1000	4.1000	3.7000	3.8800	+4.865%	33	735	-85.309%
2026-04-28	3.8600	3.9500	3.7000	3.7000	-6.801%	24	702	-84.595%
2026-04-27	4.1000	4.3200	3.8500	3.9700	-2.457%	115	678	-85.642%
2026-04-24	4.3300	4.6700	4.0300	4.0700	-7.919%	101	561	-85.995%
2026-04-23	3.9100	4.5000	3.9100	4.4200	+15.405%	106	472	-87.104%
2026-04-21	4.0600	4.2000	3.8300	3.8300	-5.432%	30	335	-85.117%
2026-04-20	4.1200	4.9000	3.9000	4.0500	-1.460%	106	335	-85.926%
2026-04-17	4.2600	4.5500	4.0100	4.1100	-8.259%	88	227	-86.131%
2026-04-16	5.1400	5.1600	4.3000	4.4800	-14.829%	118	141	-87.277%
2026-04-15	5.2600	5.2600	5.2600	5.2600	-26.434%	2	58	-89.163%
2026-04-10	7.1500	7.1500	7.1500	7.1500	+5.926%	1	60	-92.028%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-5.858%	20	59	-91.556%
2026-04-06	7.1700	7.1700	7.1700	7.1700	-5.658%	2	59	-92.050%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-17.570%	1	57	-92.500%
2026-03-30	9.2200	9.2200	9.2200	9.2200	0.000%	1	57	-93.818%
2026-03-27	9.2200	9.2200	9.2200	9.2200	+8.598%	1	56	-93.818%
2026-03-26	8.0000	8.4900	8.0000	8.4900	+12.302%	6	55	-93.286%
2026-03-24	7.7700	7.7700	7.5600	7.5600	+15.773%	2	49	-92.460%
2026-03-23	6.5300	6.5300	6.5300	6.5300	-5.362%	1	47	-91.271%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+16.358%	1	46	-91.739%
2026-03-18	5.9300	5.9300	5.9300	5.9300	-1.658%	1	45	-90.388%
2026-03-16	6.0200	6.0300	6.0200	6.0300	-4.286%	2	44	-90.547%
2026-03-13	5.7500	6.3000	5.7500	6.3000	+7.692%	2	42	-90.952%
2026-03-06	5.9000	5.9000	5.8500	5.8500	+5.405%	2	43	-90.256%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-5.128%	2	43	-89.730%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-15.827%	6	43	-90.256%
2026-02-24	6.9500	6.9500	6.9500	6.9500	+6.923%	1	44	-91.799%
2026-02-23	6.5000	6.5000	6.5000	6.5000	+16.697%	1	43	-91.231%
2026-02-06	5.8500	5.8500	5.5700	5.5700	+0.360%	2	42	-89.767%
2026-02-05	5.1200	5.5500	5.1200	5.5500	+15.625%	6	42	-89.730%
2026-02-03	4.5500	4.8000	4.5500	4.8000	+14.286%	9	45	-88.125%
2026-01-29	3.7500	4.4100	3.7500	4.2000	+69.355%	24	50	-86.429%
2026-01-28	2.4800	2.4800	2.4800	2.4800	+3.766%	1	64	-77.016%
2026-01-27	2.3700	2.3900	2.3600	2.3900	-20.067%	7	63	-76.151%
2026-01-22	2.9900	2.9900	2.9900	2.9900	+6.786%	1	62	-80.936%
2026-01-20	2.8000	2.8000	2.8000	2.8000	+5.660%	2	61	-79.643%
2026-01-09	2.6500	2.6500	2.6500	2.6500	-8.621%	1	59	-78.491%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+12.403%	1	58	-80.345%
2025-12-29	2.5800	2.5800	2.5800	2.5800	-20.615%	13	57	-77.907%
2025-12-15	3.2500	3.2500	3.2500	3.2500	+0.619%	1	70	-82.462%
2025-12-04	3.2300	3.2300	3.2300	3.2300	+8.027%	1	71	-82.353%
2025-12-03	2.9900	2.9900	2.9900	2.9900	-14.571%	25	70	-80.936%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+24.555%	1	48	-83.714%
2025-11-06	2.7000	2.8100	2.7000	2.8100	+17.573%	14	49	-79.715%
2025-11-03	2.1700	2.3900	2.1700	2.3900	0.000%	6	53	-76.151%
2025-10-30	2.2900	2.3900	2.2900	2.3900	+9.132%	2	53	-76.151%
2025-10-29	2.1600	2.1900	2.1600	2.1900	+2.336%	2	52	-73.973%
2025-10-28	2.0200	2.1400	2.0200	2.1400	-1.382%	22	51	-73.364%
2025-10-27	2.0900	2.1700	2.0900	2.1700	-10.331%	2	31	-73.733%
2025-10-23	2.3900	2.4700	2.3900	2.4200	+1.255%	4	31	-76.446%
2025-10-22	2.3100	2.4300	2.3100	2.3900	-1.646%	4	31	-76.151%
2025-10-20	2.4300	2.4300	2.4300	2.4300	-7.252%	1	31	-76.543%
2025-10-14	2.6200	2.6200	2.6200	2.6200	+12.931%	2	30	-78.244%
2025-10-03	2.3200	2.3200	2.3200	2.3200	+0.870%	5	30	-75.431%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-2.128%	2	35	-75.217%
2025-09-26	2.3000	2.4300	2.2600	2.3500	-2.083%	28	35	-75.745%
2025-09-17	2.4000	2.4000	2.4000	2.4000	-27.273%	2	35	-76.250%
2025-07-03	3.4400	3.4400	3.3000	3.3000	-18.519%	14	24	-82.727%
2025-06-25	3.8700	4.2400	3.8700	4.0500	-2.410%	21	24	-85.926%
2025-06-24	4.0300	4.2900	4.0300	4.1500	-4.598%	7	28	-86.265%
2025-06-23	4.3500	4.3500	4.3500	4.3500	-2.247%	5	27	-86.897%
2025-06-11	4.5900	4.5900	4.4500	4.4500	-4.301%	2	24	-87.191%
2025-06-10	4.7900	4.7900	4.6500	4.6500	0.000%	2	24	-87.742%
2025-06-06	4.6500	4.6500	4.6500	4.6500	-5.102%	4	24	-87.742%
2025-05-15	4.9000	4.9000	4.9000	4.9000	-10.909%	2	25	-88.367%
2025-05-08	5.5000	5.5000	5.5000	5.5000	-15.385%	2	24	-89.636%
2025-05-07	6.5000	6.5000	6.5000	6.5000	-30.851%	1	24	-91.231%
2025-04-23	9.2000	9.7000	9.2000	9.4000	-23.577%	8	25	-93.936%
2025-04-21	11.8000	12.3000	11.8000	12.3000	+18.497%	5	25	-95.366%
2025-04-16	10.3800	10.3800	10.3800	10.3800	+15.333%	5	22	-94.509%
2025-04-14	9.0000	9.0000	9.0000	9.0000	-5.063%	2	17	-93.667%
2025-04-09	9.4800	9.4800	9.4800	9.4800	-16.106%	1	15	-93.987%
2025-04-03	11.3000	11.3000	11.3000	11.3000	+30.787%	1	16	-94.956%
2025-03-10	8.6400	8.6400	8.6400	8.6400	+24.317%	2	16	-93.403%
2025-03-06	6.6500	6.9500	6.6500	6.9500	+3.731%	2	14	-91.799%
2025-02-27	6.7500	6.8500	6.7000	6.7000	-0.593%	3	14	-91.493%
2025-02-26	6.7400	6.7400	6.7400	6.7400	+2.901%	1	13	-91.543%
2025-02-25	6.4100	6.6000	6.4100	6.5500	+27.184%	3	10	-91.298%
2025-02-20	5.1000	5.2600	4.8300	5.1500	-6.364%	21	10	-88.932%
2025-02-14	5.5000	5.5000	5.5000	5.5000	+5.769%	4	2	-89.636%
2025-01-21	5.2000	5.2000	5.2000	5.2000	0.000%	2	2	-89.038%