Dark

MSFT20270617P260
MSFT Jun 17 2027 260.00 Put (MSFT270617P00260000)
option OPRA

EOD

Sep 25, 2026

0.8100-16.495%(-0.1600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9400	0.9400	0.8100	0.8100	-16.495%	7	661	0.000%
2026-09-03	0.9700	0.9700	0.9700	0.9700	-20.492%	6	660	-16.495%
2026-09-02	1.2200	1.2200	1.2200	1.2200	-17.007%	12	666	-33.607%
2026-08-26	1.4700	1.4700	1.4700	1.4700	-6.369%	1	678	-44.898%
2026-08-25	1.6000	1.6000	1.5700	1.5700	-10.286%	2	679	-48.408%
2026-08-20	1.6500	1.7500	1.6100	1.7500	+3.550%	11	679	-53.714%
2026-08-19	1.6500	1.6900	1.6500	1.6900	+10.458%	4	680	-52.071%
2026-08-14	1.5000	1.5300	1.4800	1.5300	-4.375%	18	680	-47.059%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-3.030%	1	693	-49.375%
2026-08-11	1.6500	1.6500	1.6500	1.6500	-2.367%	1	693	-50.909%
2026-08-10	1.7300	1.7500	1.6900	1.6900	-14.213%	6	693	-52.071%
2026-08-07	2.0000	2.1900	1.9700	1.9700	-13.974%	3	696	-58.883%
2026-08-05	2.2900	2.2900	2.2900	2.2900	+8.019%	1	694	-64.629%
2026-08-04	2.1200	2.1200	2.1200	2.1200	-3.636%	51	695	-61.792%
2026-08-03	2.1000	2.2000	2.0700	2.2000	-8.714%	468	688	-63.182%
2026-07-31	2.7000	2.7000	2.4100	2.4100	-7.308%	5	847	-66.390%
2026-07-30	2.3500	2.7000	2.3500	2.6000	-54.386%	47	848	-68.846%
2026-07-29	5.7800	5.8000	5.7000	5.7000	+4.587%	3	854	-85.789%
2026-07-28	5.2400	5.4500	5.2400	5.4500	+0.554%	2	854	-85.138%
2026-07-27	6.2000	6.2000	5.3500	5.4200	-19.704%	135	855	-85.055%
2026-07-24	6.9200	7.1100	6.7500	6.7500	-8.163%	30	833	-88.000%
2026-07-23	7.4000	7.6500	7.3500	7.3500	+14.844%	101	828	-88.980%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+4.918%	1	767	-87.344%
2026-07-21	5.9600	6.1000	5.9600	6.1000	+4.811%	21	766	-86.721%
2026-07-20	5.8200	5.8200	5.8200	5.8200	-9.204%	1	767	-86.082%
2026-07-16	6.5000	6.5000	6.3700	6.4100	-3.609%	51	767	-87.363%
2026-07-15	6.5000	6.6500	6.5000	6.6500	-11.333%	4	716	-87.820%
2026-07-10	7.6500	7.6500	7.5000	7.5000	-4.092%	2	718	-89.200%
2026-07-09	7.8200	7.8200	7.8200	7.8200	+4.267%	36	717	-89.642%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+7.914%	15	753	-89.200%
2026-07-07	7.0700	7.0700	6.9500	6.9500	-6.334%	2	753	-88.345%
2026-07-06	7.4200	7.4200	7.4200	7.4200	+1.366%	1	755	-89.084%
2026-07-02	7.6700	7.9000	7.2500	7.3200	-1.480%	12	754	-88.934%
2026-07-01	7.6000	7.6000	7.4300	7.4300	-16.329%	11	754	-89.098%
2026-06-30	8.8800	8.8800	8.8800	8.8800	-2.418%	1	753	-90.878%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-4.211%	1	754	-91.099%
2026-06-26	9.5000	9.5000	9.5000	9.5000	-14.414%	1	754	-91.474%
2026-06-25	10.4300	11.1000	10.4300	11.1000	+36.196%	4	753	-92.703%
2026-06-24	8.1500	8.1500	8.1500	8.1500	-8.221%	13	750	-90.061%
2026-06-22	8.7000	9.4200	8.6100	8.8800	+9.630%	19	750	-90.878%
2026-06-18	7.9500	8.2200	7.8100	8.1000	+4.516%	70	728	-90.000%
2026-06-17	7.0600	7.7500	7.0600	7.7500	+9.155%	4	728	-89.548%
2026-06-12	7.2500	7.6500	7.1000	7.1000	-2.740%	49	728	-88.592%
2026-06-11	7.3000	7.3000	7.3000	7.3000	+17.742%	1	728	-88.904%
2026-06-09	5.6500	6.2000	5.6500	6.2000	+21.569%	3	727	-86.935%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+2.000%	1	725	-84.118%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+12.108%	1	724	-83.800%
2026-06-04	4.4600	4.4600	4.4600	4.4600	+0.225%	2	723	-81.839%
2026-06-03	4.4500	4.4500	4.4500	4.4500	+17.105%	2	725	-81.798%
2026-06-02	3.8000	3.8000	3.8000	3.8000	+16.923%	1	723	-78.684%
2026-06-01	3.3000	3.3000	3.2500	3.2500	-14.021%	4	724	-75.077%
2026-05-29	4.2300	4.4200	3.7000	3.7800	-18.884%	49	727	-78.571%
2026-05-28	4.6600	4.6600	4.6600	4.6600	-6.800%	1	727	-82.618%
2026-05-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	726	-83.800%
2026-05-19	5.0000	5.0500	5.0000	5.0000	+11.111%	22	726	-83.800%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-10.537%	2	723	-82.000%
2026-05-06	4.9000	5.0300	4.9000	5.0300	+0.600%	4	721	-83.897%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-3.846%	1	725	-83.800%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-8.772%	1	726	-84.423%
2026-04-30	5.8500	5.9600	5.7000	5.7000	-1.384%	404	726	-85.789%
2026-04-24	5.7800	5.7800	5.7800	5.7800	+9.677%	3	462	-85.986%
2026-04-22	5.2700	5.2700	5.2700	5.2700	-17.656%	1	459	-84.630%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-14.894%	8	459	-87.344%
2026-04-15	7.6000	7.6000	7.4800	7.5200	-12.558%	4	466	-89.229%
2026-04-14	8.7000	8.7000	8.6000	8.6000	-9.474%	2	467	-90.581%
2026-04-13	9.4000	9.5000	9.3800	9.5000	-6.404%	6	466	-91.474%
2026-04-10	10.0800	10.1500	10.0400	10.1500	+5.950%	12	468	-92.020%
2026-04-09	9.8500	10.0000	9.5800	9.5800	-7.796%	142	462	-91.545%
2026-04-07	10.3900	10.3900	10.3900	10.3900	-1.703%	1	350	-92.204%
2026-04-01	10.5800	10.5800	10.5700	10.5700	-8.087%	19	349	-92.337%
2026-03-31	11.5000	11.5000	11.5000	11.5000	-5.350%	1	336	-92.957%
2026-03-30	12.1500	12.1500	12.1500	12.1500	+4.113%	100	337	-93.333%
2026-03-26	10.9800	11.6900	10.9800	11.6700	+9.887%	17	325	-93.059%
2026-03-25	10.6200	10.6200	10.6200	10.6200	+1.627%	25	311	-92.373%
2026-03-24	10.5000	10.5000	10.1500	10.4500	+11.170%	13	286	-92.249%
2026-03-23	9.0000	9.4000	9.0000	9.4000	+14.216%	9	273	-91.383%
2026-03-18	8.2300	8.2300	8.2300	8.2300	+0.982%	1	266	-90.158%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+2.130%	31	265	-90.061%
2026-03-13	8.2000	8.2200	7.9800	7.9800	+0.377%	10	234	-89.850%
2026-03-12	7.9500	7.9500	7.9500	7.9500	-3.049%	10	236	-89.811%
2026-03-03	8.2000	8.2000	8.2000	8.2000	-2.381%	1	226	-90.122%
2026-02-25	8.5000	8.5000	8.4000	8.4000	-12.500%	20	206	-90.357%
2026-02-24	9.2000	9.6000	9.2000	9.6000	-2.240%	73	206	-91.563%
2026-02-23	9.7500	9.8200	9.7500	9.8200	+21.836%	35	142	-91.752%
2026-02-20	8.0600	8.0600	8.0600	8.0600	-0.124%	1	118	-89.950%
2026-02-13	8.0700	8.0700	8.0700	8.0700	+0.875%	1	118	-89.963%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+4.575%	1	118	-89.875%
2026-02-11	7.6500	7.6500	7.6500	7.6500	-10.526%	1	117	-89.412%
2026-02-05	8.5500	8.5500	8.5500	8.5500	+32.558%	1	116	-90.526%
2026-02-04	6.4500	6.4500	6.4500	6.4500	+21.241%	1	115	-87.442%
2026-02-02	5.3200	5.3200	5.3200	5.3200	-5.841%	2	116	-84.774%
2026-01-30	5.6500	5.6500	5.6500	5.6500	-6.612%	2	118	-85.664%
2026-01-29	5.5500	6.2000	5.5500	6.0500	+80.597%	8	118	-86.612%
2026-01-27	3.3500	3.3500	3.3000	3.3500	-20.238%	12	117	-75.821%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+2.439%	1	114	-80.714%
2026-01-15	4.1000	4.1000	4.1000	4.1000	+17.143%	6	115	-80.244%
2025-11-04	3.4500	3.5000	3.4500	3.5000	+24.555%	4	118	-76.857%
2025-10-28	2.7300	2.8100	2.7300	2.8100	-10.794%	2	115	-71.174%
2025-10-24	3.1500	3.1500	3.1500	3.1500	-3.963%	3	114	-74.286%
2025-10-22	3.1400	3.2800	3.1400	3.2800	+4.127%	2	111	-75.305%
2025-09-30	3.1500	3.1500	3.1500	3.1500	-19.643%	2	110	-74.286%
2025-09-05	3.9200	3.9200	3.9200	3.9200	+9.497%	2	108	-79.337%
2025-07-24	3.5800	3.5800	3.5800	3.5800	-12.683%	1	108	-77.374%
2025-07-14	4.1000	4.1000	4.1000	4.1000	-13.684%	1	108	-80.244%
2025-07-01	4.8400	4.8900	4.7500	4.7500	0.000%	4	108	-82.947%
2025-06-30	4.8900	4.8900	4.7500	4.7500	-4.040%	2	108	-82.947%
2025-06-26	5.0400	5.0400	4.9500	4.9500	-5.172%	2	107	-83.636%
2025-06-25	5.3900	5.3900	5.2000	5.2200	-3.333%	8	107	-84.483%
2025-06-24	5.4900	5.5400	5.3500	5.4000	-7.692%	14	105	-85.000%
2025-06-18	6.0400	6.0400	5.8500	5.8500	-5.645%	2	101	-86.154%
2025-06-17	6.2000	6.2000	6.2000	6.2000	-0.958%	1	101	-86.935%
2025-06-13	6.2600	6.2600	6.2600	6.2600	+7.931%	2	101	-87.061%
2025-06-12	5.8000	5.8000	5.8000	5.8000	-4.132%	1	100	-86.034%
2025-06-10	6.1400	6.1400	6.0500	6.0500	+0.833%	2	101	-86.612%
2025-06-06	6.1400	6.1400	6.0000	6.0000	-3.226%	8	100	-86.500%
2025-06-05	6.1400	6.2000	6.0000	6.2000	-0.800%	11	100	-86.935%
2025-06-04	6.5400	6.5400	6.2500	6.2500	-8.759%	6	99	-87.040%
2025-05-28	6.9900	6.9900	6.8500	6.8500	0.000%	2	98	-88.175%
2025-05-27	6.9400	6.9400	6.8500	6.8500	-3.521%	2	98	-88.175%
2025-05-23	7.1000	7.1000	7.1000	7.1000	+5.812%	2	97	-88.592%
2025-05-13	6.7100	6.7100	6.7100	6.7100	-41.652%	1	97	-87.928%
2025-04-30	11.8000	11.8000	11.5000	11.5000	+0.877%	5	96	-92.957%
2025-04-28	11.0000	11.4500	11.0000	11.4000	+1.786%	5	96	-92.895%
2025-04-09	16.4900	16.4900	11.2000	11.2000	-36.000%	2	95	-92.768%
2025-04-07	17.5000	17.5000	17.5000	17.5000	+87.166%	1	95	-95.371%
2025-03-26	9.4000	9.4000	9.3500	9.3500	-22.599%	80	96	-91.337%
2025-03-13	12.0800	12.0800	12.0800	12.0800	+1.088%	5	11	-93.295%
2025-03-11	11.9600	11.9600	11.9500	11.9500	+14.904%	3	11	-93.222%
2025-03-07	10.4000	10.4000	10.4000	10.4000	+35.065%	4	8	-92.212%
2025-02-14	7.7500	7.7500	7.7000	7.7000	+1.987%	4	4	-89.481%
2025-02-12	7.6000	7.6000	7.5500	7.5500	-0.658%	3	4	-89.272%
2025-02-11	7.6000	7.6000	7.6000	7.6000	-0.654%	1	3	-89.342%
2025-02-07	7.6500	7.6500	7.6500	7.6500	+10.072%	2	2	-89.412%
2025-01-21	6.9500	6.9500	6.9500	6.9500	0.000%	1	1	-88.345%