Dark

MSFT20270617P270
MSFT Jun 17 2027 270.00 Put (MSFT270617P00270000)
option OPRA

EOD

Sep 25, 2026

1.10-12.698%(-0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.1900	1.2000	1.1000	1.1000	-12.698%	7	1,144	0.000%
2026-09-24	1.2800	1.2900	1.2500	1.2600	-0.787%	5	1,148	-12.698%
2026-09-22	1.2700	1.2700	1.2700	1.2700	-11.806%	3	1,146	-13.386%
2026-09-18	1.4400	1.4400	1.4400	1.4400	-1.370%	10	1,148	-23.611%
2026-09-11	1.4600	1.4600	1.4600	1.4600	-7.595%	6	1,148	-24.658%
2026-09-08	1.5800	1.5800	1.5800	1.5800	+38.596%	1	1,154	-30.380%
2026-09-03	1.1400	1.1400	1.1400	1.1400	-27.389%	1	1,153	-3.509%
2026-09-02	1.5700	1.5700	1.5700	1.5700	+5.369%	11	1,154	-29.936%
2026-09-01	1.6900	1.6900	1.4900	1.4900	-0.667%	2	1,165	-26.174%
2026-08-28	1.5800	1.6100	1.5000	1.5000	-13.295%	6	1,166	-26.667%
2026-08-26	1.7300	1.7300	1.7300	1.7300	-11.735%	2	1,169	-36.416%
2026-08-24	1.8400	1.9700	1.8400	1.9600	-8.411%	7	1,167	-43.878%
2026-08-21	2.4000	2.4000	2.0200	2.1400	-0.465%	15	1,166	-48.598%
2026-08-20	1.9900	2.1500	1.9900	2.1500	+8.040%	4	1,165	-48.837%
2026-08-19	2.0800	2.0800	1.9900	1.9900	-4.785%	4	1,169	-44.724%
2026-08-18	2.0500	2.0900	2.0500	2.0900	+16.760%	2	1,172	-47.368%
2026-08-14	1.8000	1.9100	1.7900	1.7900	-5.291%	10	1,174	-38.547%
2026-08-13	1.8100	1.8900	1.8100	1.8900	+2.162%	2	1,182	-41.799%
2026-08-12	1.9300	1.9300	1.8500	1.8500	-20.259%	6	1,183	-40.541%
2026-08-07	2.3200	2.3900	2.3200	2.3200	-10.078%	5	1,188	-52.586%
2026-08-06	2.6600	2.6600	2.5800	2.5800	+2.789%	8	1,189	-57.364%
2026-08-03	2.6700	2.6700	2.4400	2.5100	-25.740%	14	1,195	-56.175%
2026-07-30	3.0000	3.3800	3.0000	3.3800	-48.000%	19	1,196	-67.456%
2026-07-29	7.0000	7.1500	6.5000	6.5000	-1.961%	99	1,196	-83.077%
2026-07-28	6.4800	6.6300	6.4800	6.6300	-3.212%	8	1,133	-83.409%
2026-07-27	7.6000	7.6000	6.6000	6.8500	-17.964%	418	1,128	-83.942%
2026-07-24	8.4100	8.4400	8.3500	8.3500	-6.704%	22	1,080	-86.826%
2026-07-23	9.4000	9.4000	8.9500	8.9500	+7.831%	302	1,086	-87.709%
2026-07-22	7.9700	8.3000	7.9700	8.3000	+0.121%	14	783	-86.747%
2026-07-17	8.3300	8.8000	8.2900	8.2900	+0.485%	7	777	-86.731%
2026-07-15	8.1500	8.2500	8.1500	8.2500	-11.765%	6	772	-86.667%
2026-07-14	9.3500	9.3500	9.3500	9.3500	+8.721%	4	772	-88.235%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-8.511%	1	770	-87.209%
2026-07-09	9.6000	9.6000	9.4000	9.4000	-8.738%	11	769	-88.298%
2026-07-08	9.1500	10.3000	9.0000	10.3000	+19.351%	7	769	-89.320%
2026-07-07	8.6300	8.6300	8.6300	8.6300	-7.204%	1	770	-87.254%
2026-07-01	10.1500	10.1500	9.0000	9.3000	-14.757%	25	771	-88.172%
2026-06-30	10.9700	10.9700	10.8500	10.9100	-4.466%	8	793	-89.918%
2026-06-29	11.1000	11.4200	11.0700	11.4200	-14.264%	49	792	-90.368%
2026-06-25	11.8000	14.2000	11.8000	13.3200	+24.486%	33	776	-91.742%
2026-06-24	9.8500	10.7000	9.8500	10.7000	+11.458%	2	752	-89.720%
2026-06-23	9.6000	9.6000	9.6000	9.6000	-9.944%	2	753	-88.542%
2026-06-22	10.6000	10.7300	10.5200	10.6600	+10.124%	9	751	-89.681%
2026-06-18	9.5400	9.7000	9.5400	9.6800	+13.216%	13	733	-88.636%
2026-06-17	8.5500	8.5500	8.5500	8.5500	+8.365%	1	733	-87.135%
2026-06-16	7.8200	7.8900	7.8200	7.8900	+9.129%	4	733	-86.058%
2026-06-15	7.8000	7.8000	7.2300	7.2300	-15.439%	124	730	-84.786%
2026-06-12	9.2600	9.2600	8.5500	8.5500	-3.390%	65	622	-87.135%
2026-06-11	8.2300	8.8500	8.2300	8.8500	+66.981%	13	658	-87.571%
2026-06-04	5.3000	5.3000	5.3000	5.3000	-5.357%	2	658	-79.245%
2026-06-03	5.8000	5.8000	5.6000	5.6000	+16.667%	7	658	-80.357%
2026-06-02	4.7000	4.8000	4.7000	4.8000	+18.519%	11	660	-77.083%
2026-06-01	3.7000	4.1500	3.7000	4.0500	-10.000%	43	654	-72.840%
2026-05-29	4.9500	4.9500	4.3200	4.5000	-26.230%	74	621	-75.556%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+0.164%	10	581	-81.967%
2026-05-26	6.0900	6.0900	6.0900	6.0900	+2.872%	1	574	-81.938%
2026-05-19	5.9000	5.9200	5.9000	5.9200	-4.516%	20	573	-81.419%
2026-05-18	6.2000	6.2000	6.2000	6.2000	-6.061%	1	572	-82.258%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+2.804%	1	572	-83.333%
2026-05-11	6.4200	6.4200	6.4200	6.4200	+3.050%	1	572	-82.866%
2026-05-08	6.2300	6.2300	6.2300	6.2300	+12.658%	1	571	-82.343%
2026-05-07	5.3900	5.5300	5.3900	5.5300	-6.588%	3	570	-80.108%
2026-05-06	5.9200	5.9200	5.9200	5.9200	-2.951%	5	567	-81.419%
2026-05-05	6.1000	6.1000	6.1000	6.1000	+4.274%	130	572	-81.967%
2026-05-04	6.2900	6.2900	5.8500	5.8500	-6.400%	2	442	-81.197%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-8.088%	1	441	-82.400%
2026-04-24	6.8100	6.8100	6.8000	6.8000	+1.493%	5	441	-83.824%
2026-04-17	6.7000	6.7000	6.7000	6.7000	-9.704%	1	436	-83.582%
2026-04-16	7.4200	7.4200	7.4200	7.4200	-24.286%	1	436	-85.175%
2026-04-14	9.8900	9.9500	9.8000	9.8000	-14.783%	3	437	-88.776%
2026-04-13	11.5500	11.5500	11.5000	11.5000	-0.947%	50	437	-90.435%
2026-04-09	11.6100	11.6100	11.6100	11.6100	-7.637%	76	387	-90.525%
2026-04-01	12.3300	13.6500	12.3200	12.5700	-1.024%	21	311	-91.249%
2026-03-31	13.3100	13.3100	12.7000	12.7000	-14.189%	11	295	-91.339%
2026-03-30	14.1000	14.8000	13.7500	14.8000	+1.370%	111	294	-92.568%
2026-03-27	15.1300	15.1300	14.6000	14.6000	+9.363%	4	193	-92.466%
2026-03-26	12.3000	13.3500	12.3000	13.3500	+6.375%	10	190	-91.760%
2026-03-25	11.7200	12.5500	11.7200	12.5500	+2.869%	2	196	-91.235%
2026-03-24	12.0500	12.2000	12.0500	12.2000	+9.417%	2	194	-90.984%
2026-03-23	11.1500	11.1500	11.1500	11.1500	-3.962%	5	192	-90.135%
2026-03-20	10.9000	11.6100	10.9000	11.6100	+13.935%	35	187	-90.525%
2026-03-18	10.0500	10.2200	10.0500	10.1900	+3.452%	4	186	-89.205%
2026-03-16	9.8500	9.8500	9.8500	9.8500	-3.431%	1	182	-88.832%
2026-03-13	9.5000	10.3500	9.5000	10.2000	+6.806%	45	182	-89.216%
2026-03-12	9.5500	9.5500	9.5500	9.5500	-1.036%	1	160	-88.482%
2026-03-09	9.6500	9.6500	9.6500	9.6500	+2.660%	5	159	-88.601%
2026-03-05	9.5000	9.5000	9.4000	9.4000	-1.879%	13	154	-88.298%
2026-03-03	9.5800	9.5800	9.5800	9.5800	-11.786%	1	143	-88.518%
2026-02-27	10.9300	10.9300	10.8600	10.8600	+9.697%	2	142	-89.871%
2026-02-26	9.8000	9.9000	9.8000	9.9000	+0.508%	2	141	-88.889%
2026-02-25	9.8500	9.8500	9.8500	9.8500	-11.659%	1	142	-88.832%
2026-02-24	10.9500	11.1500	10.9500	11.1500	+0.905%	2	142	-90.135%
2026-02-23	11.0500	11.0500	11.0500	11.0500	+18.817%	1	141	-90.045%
2026-02-20	9.3000	9.3000	9.3000	9.3000	+0.758%	3	141	-88.172%
2026-02-18	9.2000	9.2300	9.1000	9.2300	-5.333%	65	144	-88.082%
2026-02-17	10.2600	10.2600	9.7500	9.7500	+23.418%	49	81	-88.718%
2026-02-09	8.0700	8.0700	7.9000	7.9000	-14.317%	2	40	-86.076%
2026-02-06	9.6000	9.6000	9.2200	9.2200	+48.232%	2	41	-88.069%
2026-01-30	6.2200	6.2200	6.2200	6.2200	-7.164%	1	39	-82.315%
2026-01-29	4.6000	7.3100	4.6000	6.7000	+50.562%	8	39	-83.582%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-6.316%	1	35	-75.281%
2026-01-16	4.9500	4.9500	4.7500	4.7500	-5.941%	12	37	-76.842%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-4.175%	6	37	-78.218%
2025-11-25	5.2700	5.2700	5.2700	5.2700	-4.182%	1	40	-79.127%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+27.907%	1	40	-80.000%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-6.522%	2	40	-74.419%
2025-11-06	4.6500	4.7000	4.6000	4.6000	+13.580%	54	40	-76.087%
2025-11-04	4.1000	4.1000	4.0500	4.0500	+8.000%	2	66	-72.840%
2025-09-26	3.7000	3.7500	3.7000	3.7500	-5.063%	4	66	-70.667%
2025-08-25	4.0000	4.0000	3.9500	3.9500	+2.865%	50	66	-72.152%
2025-08-06	3.8400	3.8400	3.8400	3.8400	-12.727%	1	24	-71.354%
2025-07-22	4.4400	4.4400	4.4000	4.4000	-13.043%	2	24	-75.000%
2025-07-07	4.9700	5.0600	4.9700	5.0600	-6.642%	20	23	-78.261%
2025-07-02	5.3900	5.4200	5.3000	5.4200	+0.557%	4	20	-79.705%
2025-06-30	5.3900	5.3900	5.3900	5.3900	-1.101%	5	23	-79.592%
2025-06-27	5.5400	5.5400	5.4500	5.4500	-4.386%	2	28	-79.817%
2025-06-26	6.0400	6.0400	5.6500	5.7000	-4.202%	6	28	-80.702%
2025-06-25	6.0900	6.0900	5.9000	5.9500	-1.653%	14	27	-81.513%
2025-06-24	6.1900	6.2400	6.0500	6.0500	-4.423%	6	26	-81.818%
2025-06-23	6.3800	6.3800	6.3300	6.3300	-3.359%	5	26	-82.622%
2025-06-11	6.6900	6.6900	6.5500	6.5500	-4.380%	2	21	-83.206%
2025-06-10	7.0400	7.0400	6.8500	6.8500	+4.580%	4	21	-83.942%
2025-06-09	6.8400	6.8400	6.5500	6.5500	-3.959%	15	20	-83.206%
2025-06-06	6.9900	6.9900	6.8000	6.8200	-0.438%	8	9	-83.871%
2025-06-05	6.8500	6.8500	6.8500	6.8500	-12.179%	1	9	-83.942%
2025-05-28	7.9900	7.9900	7.8000	7.8000	-6.699%	2	8	-85.897%
2025-05-08	8.3600	8.3600	8.3600	8.3600	-11.534%	2	8	-86.842%
2025-05-01	9.4500	9.4500	9.4500	9.4500	-25.882%	1	6	-88.360%
2025-04-30	12.7500	12.7500	12.7500	12.7500	-3.409%	1	6	-91.373%
2025-04-14	13.2000	13.2000	13.2000	13.2000	-8.333%	1	5	-91.667%
2025-04-11	14.4000	14.4000	14.4000	14.4000	+11.628%	2	6	-92.361%
2025-04-09	12.9000	12.9000	12.9000	12.9000	-11.945%	2	6	-91.473%
2025-04-08	14.6500	14.6500	14.6500	14.6500	-16.997%	2	8	-92.491%
2025-04-07	17.6500	17.6500	17.6500	17.6500	+94.812%	2	6	-93.768%
2025-02-24	9.7800	9.7800	9.0600	9.0600	0.000%	4	4	-87.859%