Dark

MSFT20270617P250
MSFT Jun 17 2027 250.00 Put (MSFT270617P00250000)
option OPRA

EOD

Aug 3, 2026

1.74-18.310%(-0.39)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9600	1.9600	1.7000	1.7400	-18.310%	12	1,348	0.000%
2026-07-31	2.1500	2.1700	2.1300	2.1300	+0.472%	5	1,350	-18.310%
2026-07-30	2.1500	2.2200	1.8900	2.1200	-48.293%	47	1,351	-17.925%
2026-07-29	4.5000	4.6000	4.1000	4.1000	-6.178%	10	1,359	-57.561%
2026-07-28	4.2800	4.3700	4.1500	4.3700	+2.824%	9	1,356	-60.183%
2026-07-27	4.7000	4.7000	4.2000	4.2500	-22.018%	274	1,362	-59.059%
2026-07-24	5.9000	5.9000	5.4500	5.4500	-12.800%	66	1,199	-68.073%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+30.208%	1	1,206	-72.160%
2026-07-20	5.5500	5.5500	4.8000	4.8000	-0.208%	2	1,205	-63.750%
2026-07-16	5.5000	5.5000	4.8100	4.8100	-10.926%	5	1,204	-63.825%
2026-07-15	5.9000	6.0200	5.2500	5.4000	-11.184%	9	1,203	-67.778%
2026-07-14	6.2000	6.2000	6.0800	6.0800	+7.420%	3	1,205	-71.382%
2026-07-13	5.6800	5.6800	5.6600	5.6600	-8.710%	2	1,204	-69.258%
2026-07-10	5.9000	6.3000	5.9000	6.2000	-7.463%	47	1,204	-71.935%
2026-07-09	6.7000	6.7000	6.6500	6.7000	+6.349%	6	1,164	-74.030%
2026-07-08	6.2500	6.3000	6.2500	6.3000	+10.526%	4	1,160	-72.381%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-9.380%	1	1,159	-69.474%
2026-07-06	6.2900	6.2900	6.2900	6.2900	+3.115%	1	1,159	-72.337%
2026-07-02	6.1000	6.1000	6.0500	6.1000	-3.021%	152	1,192	-71.475%
2026-07-01	6.6500	6.6500	6.1000	6.2900	-13.241%	703	1,192	-72.337%
2026-06-30	7.7600	7.7600	7.2500	7.2500	-8.228%	37	1,666	-76.000%
2026-06-29	6.8800	7.9000	6.8800	7.9000	+1.282%	30	1,661	-77.975%
2026-06-26	8.2000	8.2000	7.6000	7.8000	-13.333%	102	1,631	-77.692%
2026-06-25	7.7000	9.3000	7.7000	9.0000	+23.288%	207	1,571	-80.667%
2026-06-24	6.7600	7.3000	6.7600	7.3000	+9.774%	51	1,450	-76.164%
2026-06-23	7.1500	7.1500	6.6500	6.6500	-8.904%	53	1,450	-73.835%
2026-06-22	7.2800	7.5000	7.0000	7.3000	+10.606%	18	1,454	-76.164%
2026-06-18	6.8800	6.8800	6.5500	6.6000	+0.763%	3	1,342	-73.636%
2026-06-17	5.4000	6.6500	5.4000	6.5500	+21.296%	149	1,342	-73.435%
2026-06-16	5.3000	5.4500	5.3000	5.4000	+7.356%	94	1,342	-67.778%
2026-06-15	5.4700	5.4700	4.9000	5.0300	-14.746%	5	1,302	-65.408%
2026-06-12	6.2000	6.4000	5.2000	5.9000	+0.340%	283	1,304	-70.508%
2026-06-11	5.4500	6.0000	5.1000	5.8800	+13.077%	150	1,072	-70.408%
2026-06-10	5.1700	5.2000	5.1500	5.2000	+5.051%	8	1,113	-66.538%
2026-06-09	4.5000	5.1500	4.5000	4.9500	+10.000%	112	1,117	-64.848%
2026-06-08	4.0300	4.5000	4.0300	4.5000	+7.143%	3	1,158	-61.333%
2026-06-05	3.3000	4.2400	3.3000	4.2000	+13.514%	113	1,158	-58.571%
2026-06-04	3.5000	3.7500	3.5000	3.7000	-13.349%	119	1,261	-52.973%
2026-06-03	3.7600	4.2700	3.7500	4.2700	+23.768%	153	1,356	-59.251%
2026-06-02	3.3100	3.5500	2.9900	3.4500	+25.000%	67	1,457	-49.565%
2026-06-01	2.6500	2.8400	2.6500	2.7600	-8.609%	18	1,517	-36.957%
2026-05-29	3.6600	3.7300	3.0000	3.0200	-18.598%	50	1,500	-42.384%
2026-05-28	4.1300	4.5000	3.7100	3.7100	-14.516%	63	1,491	-53.100%
2026-05-27	4.4000	4.6100	4.3000	4.3400	+0.463%	15	1,445	-59.908%
2026-05-26	4.3200	4.3200	4.3200	4.3200	+2.857%	1	1,441	-59.722%
2026-05-22	4.3000	4.5500	4.1000	4.2000	-1.176%	15	1,436	-58.571%
2026-05-21	4.4000	4.4000	4.2500	4.2500	+6.250%	18	1,425	-59.059%
2026-05-20	4.5400	4.5400	4.0000	4.0000	-6.103%	9	1,425	-56.500%
2026-05-19	4.1000	4.3500	4.0500	4.2600	+3.398%	20	1,381	-59.155%
2026-05-18	4.9000	4.9000	4.1200	4.1200	-2.370%	50	1,381	-57.767%
2026-05-15	4.4000	4.4000	4.0700	4.2200	-7.253%	9	1,381	-58.768%
2026-05-14	4.6300	4.6300	4.2500	4.5500	-2.151%	47	1,397	-61.758%
2026-05-13	4.8900	4.8900	4.5600	4.6500	+2.423%	10	1,416	-62.581%
2026-05-12	4.5500	4.5500	4.5400	4.5400	+0.889%	5	1,416	-61.674%
2026-05-11	4.6500	4.7000	4.4400	4.5000	+4.408%	50	1,416	-61.333%
2026-05-08	4.5000	4.5000	4.3000	4.3100	+6.683%	26	1,403	-59.629%
2026-05-07	3.9500	4.1000	3.8800	4.0400	-3.580%	569	1,373	-56.931%
2026-05-06	4.2000	4.2400	4.0900	4.1900	-4.773%	9	1,457	-58.473%
2026-05-05	4.1500	4.4000	4.1500	4.4000	+2.564%	17	1,455	-60.455%
2026-05-04	4.5500	4.5500	4.2000	4.2900	-5.714%	34	1,443	-59.441%
2026-05-01	4.3500	4.5500	4.2600	4.5500	-5.208%	12	1,449	-61.758%
2026-04-30	5.0000	5.0000	4.8000	4.8000	+7.865%	17	1,449	-63.750%
2026-04-29	4.7100	4.9000	4.4400	4.4500	-0.891%	84	1,440	-60.899%
2026-04-28	4.6200	4.9000	3.6000	4.4900	-6.263%	88	1,398	-61.247%
2026-04-27	5.2400	5.2400	4.6400	4.7900	-3.232%	25	1,312	-63.674%
2026-04-24	4.9500	4.9500	4.9500	4.9500	-4.808%	3	1,305	-64.848%
2026-04-23	5.0000	5.2000	4.8500	5.2000	+22.353%	695	1,304	-66.538%
2026-04-22	4.4000	4.8700	4.1500	4.2500	-9.188%	106	468	-59.059%
2026-04-21	4.7000	4.9000	4.5000	4.6800	-5.455%	86	398	-62.821%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+3.992%	3	398	-64.848%
2026-04-17	4.7000	4.8700	4.6700	4.7600	-9.333%	25	392	-63.445%
2026-04-16	5.3500	5.3500	5.2500	5.2500	-12.500%	2	397	-66.857%
2026-04-15	6.4800	6.4800	6.0000	6.0000	-25.000%	4	399	-71.000%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-2.439%	2	400	-78.250%
2026-04-09	8.3500	8.3500	7.9900	8.2000	+6.494%	100	398	-78.780%
2026-04-08	7.7000	7.7000	7.7000	7.7000	-12.500%	1	343	-77.403%
2026-04-07	8.0500	8.8000	8.0500	8.8000	-1.676%	4	342	-80.227%
2026-04-06	8.9500	8.9500	8.9500	8.9500	+9.413%	2	338	-80.559%
2026-04-01	8.1800	8.1800	8.1800	8.1800	-19.409%	5	336	-78.729%
2026-03-31	10.1500	10.1500	10.1500	10.1500	-1.072%	12	331	-82.857%
2026-03-30	10.3100	10.3300	10.2500	10.2600	-2.749%	26	332	-83.041%
2026-03-27	10.9500	11.1200	10.5500	10.5500	+4.663%	38	318	-83.507%
2026-03-26	10.0800	10.0800	10.0800	10.0800	+12.000%	1	312	-82.738%
2026-03-25	8.6000	9.0500	8.6000	9.0000	+0.559%	5	312	-80.667%
2026-03-24	8.7000	8.9500	8.7000	8.9500	+3.468%	4	308	-80.559%
2026-03-20	8.6500	8.6500	8.6500	8.6500	+24.460%	1	307	-79.884%
2026-03-06	7.0000	7.0000	6.9500	6.9500	+6.759%	2	307	-74.964%
2026-03-05	6.5200	6.5200	6.5100	6.5100	-4.405%	100	307	-73.272%
2026-03-04	6.8100	6.8100	6.8100	6.8100	-2.436%	10	207	-74.449%
2026-03-03	6.9800	6.9800	6.9800	6.9800	-6.933%	1	212	-75.072%
2026-03-02	7.5000	7.5000	7.5000	7.5000	-3.846%	30	212	-76.800%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-3.585%	1	197	-77.692%
2026-02-23	7.5000	8.0900	7.5000	8.0900	+20.746%	12	196	-78.492%
2026-02-19	6.7500	6.7500	6.6500	6.7000	-1.471%	25	184	-74.030%
2026-02-18	6.8000	6.8000	6.8000	6.8000	-0.439%	1	165	-74.412%
2026-02-13	6.9100	6.9100	6.8300	6.8300	+21.747%	3	163	-74.524%
2026-02-10	5.6300	5.6300	5.6000	5.6100	-0.708%	5	163	-68.984%
2026-02-09	5.6600	5.6600	5.6500	5.6500	-14.394%	2	168	-69.204%
2026-02-06	6.7600	6.7600	6.6000	6.6000	-9.589%	8	169	-73.636%
2026-02-05	6.3600	7.3000	6.3600	7.3000	+42.023%	12	168	-76.164%
2026-02-04	5.1400	5.1400	5.1400	5.1400	+11.255%	1	168	-66.148%
2026-02-02	4.6200	4.6200	4.6200	4.6200	-9.412%	1	168	-62.338%
2026-01-29	4.5000	5.2000	4.5000	5.1000	+78.322%	21	168	-65.882%
2026-01-27	2.8600	2.8600	2.8600	2.8600	-12.538%	1	150	-39.161%
2026-01-23	3.2000	3.2700	3.2000	3.2700	-12.332%	33	150	-46.789%
2026-01-21	3.6500	4.1800	3.6500	3.7300	+7.803%	6	134	-53.351%
2026-01-20	3.4600	3.4600	3.4600	3.4600	-6.486%	1	134	-49.711%
2026-01-15	3.7000	3.7000	3.7000	3.7000	+3.352%	1	133	-52.973%
2026-01-14	3.5800	3.5800	3.5800	3.5800	+6.866%	1	132	-51.397%
2026-01-13	3.3500	3.3500	3.3500	3.3500	+13.176%	6	131	-48.060%
2026-01-12	3.0300	3.0300	2.9600	2.9600	-6.918%	2	128	-41.216%
2026-01-05	3.1800	3.1800	3.1800	3.1800	-7.826%	1	128	-45.283%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+13.487%	1	127	-49.565%
2025-12-24	3.0400	3.0400	3.0400	3.0400	-21.851%	1	127	-42.763%
2025-11-18	3.8900	3.8900	3.8900	3.8900	+29.667%	1	127	-55.270%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+2.389%	1	127	-42.000%
2025-11-04	2.8600	2.9300	2.8600	2.9300	+12.261%	2	127	-40.614%
2025-10-30	2.7000	2.7800	2.6000	2.6100	+0.385%	22	127	-33.333%
2025-10-29	2.5300	2.6000	2.5300	2.6000	+6.996%	3	135	-33.077%
2025-10-27	2.4800	2.4800	2.4300	2.4300	-10.332%	5	133	-28.395%
2025-10-23	2.7700	2.9000	2.7000	2.7100	-4.240%	24	133	-35.793%
2025-10-22	2.7200	2.8300	2.7200	2.8300	-5.667%	4	133	-38.516%
2025-10-15	3.0000	3.0000	3.0000	3.0000	+12.360%	1	133	-42.000%
2025-10-06	2.6700	2.6700	2.6700	2.6700	-0.743%	1	132	-34.831%
2025-09-30	2.6900	2.6900	2.6900	2.6900	0.000%	1	132	-35.316%
2025-09-29	2.6200	2.7500	2.6200	2.6900	+2.281%	6	132	-35.316%
2025-09-22	2.5800	2.6400	2.5800	2.6300	-1.498%	3	132	-33.840%
2025-09-19	2.6700	2.6700	2.6700	2.6700	-19.091%	1	129	-34.831%
2025-08-26	3.3000	3.3000	3.3000	3.3000	+17.857%	1	128	-47.273%
2025-08-14	2.8000	2.8000	2.8000	2.8000	+12.000%	1	128	-37.857%
2025-07-31	2.5000	2.5000	2.5000	2.5000	-24.242%	2	128	-30.400%
2025-07-23	3.3000	3.3000	3.3000	3.3000	-14.286%	1	128	-47.273%
2025-07-03	3.8500	3.8500	3.8500	3.8500	-11.494%	1	128	-54.805%
2025-06-26	4.4700	4.4700	4.3500	4.3500	-5.435%	2	128	-60.000%
2025-06-25	4.7700	4.7900	4.6000	4.6000	-2.128%	16	128	-62.174%
2025-06-24	4.8900	4.8900	4.7000	4.7000	-21.667%	2	128	-62.979%
2025-06-05	6.0000	6.0000	6.0000	6.0000	-0.332%	2	128	-71.000%
2025-05-28	6.1900	6.1900	6.0200	6.0200	+2.034%	4	130	-71.096%
2025-05-27	6.0900	6.0900	5.9000	5.9000	-0.840%	2	130	-70.508%
2025-05-13	5.9600	5.9700	5.9500	5.9500	-22.222%	51	130	-70.756%
2025-05-07	7.6500	7.6500	7.6500	7.6500	+8.204%	1	80	-77.255%
2025-05-01	7.0700	7.0700	7.0700	7.0700	-43.978%	1	81	-75.389%
2025-04-22	12.6200	12.6200	12.6200	12.6200	+0.960%	1	82	-86.212%
2025-04-17	12.5000	12.5000	12.5000	12.5000	+2.041%	1	80	-86.080%
2025-04-16	11.4500	12.2500	11.4000	12.2500	+20.098%	5	80	-85.796%
2025-04-15	10.2000	10.2000	10.2000	10.2000	-11.304%	1	80	-82.941%
2025-04-10	11.5000	11.5000	11.5000	11.5000	-9.449%	1	79	-84.870%
2025-04-04	12.3100	12.7000	12.0300	12.7000	+30.928%	26	78	-86.299%
2025-04-01	9.7000	9.7000	9.7000	9.7000	+4.301%	1	85	-82.062%
2025-03-28	9.3000	9.3000	9.3000	9.3000	+16.981%	2	84	-81.290%
2025-03-26	7.9500	7.9500	7.9500	7.9500	+8.904%	1	83	-78.113%
2025-03-25	7.3000	7.3000	7.3000	7.3000	-31.132%	2	82	-76.164%
2025-03-13	9.8200	10.6000	9.8200	10.6000	+5.578%	57	41	-83.585%
2025-03-12	10.0400	10.0400	10.0400	10.0400	-3.923%	5	41	-82.669%
2025-03-10	9.9000	10.4500	9.9000	10.4500	+20.115%	8	43	-83.349%
2025-03-03	8.7000	8.7000	8.7000	8.7000	+16.000%	1	35	-80.000%
2025-02-28	7.5000	7.5000	7.5000	7.5000	0.000%	2	34	-76.800%
2025-02-25	7.4000	7.5000	7.4000	7.5000	+7.914%	2	31	-76.800%
2025-02-24	6.9500	6.9500	6.9500	6.9500	+2.206%	1	31	-74.964%
2025-02-21	6.8000	6.8000	6.8000	6.8000	+3.817%	2	30	-74.412%
2025-02-18	6.5000	6.5500	6.5000	6.5500	-3.676%	2	29	-73.435%
2025-02-07	6.8000	6.8000	6.8000	6.8000	+7.937%	40	27	-74.412%
2025-01-31	6.3000	6.3000	6.3000	6.3000	-5.970%	10	7	-72.381%
2025-01-30	6.7000	6.7000	6.7000	6.7000	0.000%	2	2	-74.030%