Dark

MSFT20270617P280
MSFT Jun 17 2027 280.00 Put (MSFT270617P00280000)
option OPRA

EOD

Sep 29, 2026

1.36+2.256%(+0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3600	1.3600	1.3600	1.3600	+2.256%	8	1,233	0.000%
2026-09-28	1.3300	1.3300	1.3300	1.3300	+6.400%	2	1,241	+2.256%
2026-09-25	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,241	+8.800%
2026-09-23	1.5000	1.5000	1.5000	1.5000	-4.459%	1	1,242	-9.333%
2026-09-22	1.6500	1.6500	1.5700	1.5700	-13.260%	6	1,243	-13.376%
2026-09-18	1.8100	1.8100	1.8100	1.8100	+4.624%	25	1,242	-24.862%
2026-09-11	1.7300	1.7300	1.7300	1.7300	-5.464%	1	1,242	-21.387%
2026-09-08	1.8900	1.8900	1.8300	1.8300	+13.665%	2	1,242	-25.683%
2026-09-04	1.6100	1.6100	1.6100	1.6100	-14.362%	1	1,243	-15.528%
2026-08-31	1.8800	1.8800	1.8800	1.8800	+5.028%	1	1,243	-27.660%
2026-08-28	1.7900	1.7900	1.7900	1.7900	-10.050%	1	1,244	-24.022%
2026-08-27	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,244	-31.658%
2026-08-26	2.1700	2.1700	2.0100	2.0400	-10.132%	13	1,244	-33.333%
2026-08-25	2.3400	2.3500	2.2400	2.2700	-5.417%	12	1,246	-40.088%
2026-08-24	2.4100	2.4100	2.3900	2.4000	-8.046%	5	1,248	-43.333%
2026-08-21	2.6300	2.6300	2.6100	2.6100	+3.571%	2	1,249	-47.893%
2026-08-20	2.5200	2.5200	2.5200	2.5200	+1.613%	2	1,251	-46.032%
2026-08-19	2.4800	2.4800	2.4800	2.4800	-6.415%	1	1,249	-45.161%
2026-08-18	2.5000	2.6500	2.5000	2.6500	+3.922%	6	1,250	-48.679%
2026-08-17	2.4100	2.5500	2.4000	2.5500	+15.909%	45	1,249	-46.667%
2026-08-14	2.2400	2.2600	2.1900	2.2000	-1.345%	84	1,256	-38.182%
2026-08-13	2.3200	2.4200	2.2000	2.2300	-5.907%	87	1,276	-39.013%
2026-08-12	2.4400	2.4400	2.3700	2.3700	+2.597%	2	1,296	-42.616%
2026-08-11	2.3100	2.3100	2.3100	2.3100	-7.968%	2	1,296	-41.126%
2026-08-10	2.4500	2.5100	2.4500	2.5100	-8.727%	15	1,298	-45.817%
2026-08-07	2.7400	2.8600	2.7400	2.7500	-12.698%	12	1,310	-50.545%
2026-08-06	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,315	-56.825%
2026-08-05	3.2300	3.2300	2.8500	2.8500	-9.810%	9	1,314	-52.281%
2026-08-04	3.2000	3.2000	3.1600	3.1600	+1.608%	4	1,315	-56.962%
2026-08-03	3.3300	3.3300	2.9900	3.1100	-15.946%	6	1,316	-56.270%
2026-07-31	3.9500	4.1500	3.7000	3.7000	-9.756%	125	1,314	-63.243%
2026-07-30	4.3900	5.2300	3.5500	4.1000	-46.753%	453	1,171	-66.829%
2026-07-29	8.4400	8.5500	7.7000	7.7000	-6.667%	15	1,496	-82.338%
2026-07-28	7.7500	8.2500	7.7500	8.2500	-7.821%	33	1,496	-83.515%
2026-07-27	9.3500	9.3500	8.1500	8.9500	-13.942%	235	1,505	-84.804%
2026-07-24	10.4000	10.4000	10.4000	10.4000	-5.455%	2	1,368	-86.923%
2026-07-23	11.3100	11.3100	10.7500	11.0000	+8.911%	68	1,370	-87.636%
2026-07-22	9.0000	10.1000	9.0000	10.1000	+12.849%	5	1,306	-86.535%
2026-07-21	8.9500	9.0000	8.9500	8.9500	+3.468%	6	1,297	-84.804%
2026-07-20	9.1500	9.1500	8.5200	8.6500	-17.619%	15	1,297	-84.277%
2026-07-17	10.5000	10.5000	10.5000	10.5000	+21.387%	5	1,298	-87.048%
2026-07-16	9.3400	9.3400	8.6500	8.6500	-11.282%	7	1,287	-84.277%
2026-07-15	9.7500	9.7500	9.7500	9.7500	-10.550%	1	1,291	-86.051%
2026-07-14	11.6700	11.6700	10.9000	10.9000	+8.674%	9	1,292	-87.523%
2026-07-13	10.4000	10.4000	10.0300	10.0300	-6.262%	17	1,291	-86.441%
2026-07-10	10.7000	10.7000	10.7000	10.7000	-2.639%	1	1,298	-87.290%
2026-07-09	12.1500	12.1500	10.9900	10.9900	-0.091%	6	1,298	-87.625%
2026-07-08	11.0000	11.0000	10.7500	11.0000	+6.075%	19	1,296	-87.636%
2026-07-07	10.0500	10.3800	10.0500	10.3700	-6.996%	4	1,277	-86.885%
2026-07-06	11.1000	11.1600	11.1000	11.1500	+4.499%	3	1,278	-87.803%
2026-07-02	10.9400	11.2000	10.6700	10.6700	-10.860%	55	1,233	-87.254%
2026-07-01	12.2700	12.2700	11.9700	11.9700	-6.118%	3	1,233	-88.638%
2026-06-30	12.6400	12.9500	12.4400	12.7500	-6.319%	6	1,230	-89.333%
2026-06-29	12.1400	13.6100	12.1400	13.6100	+6.328%	7	1,227	-90.007%
2026-06-26	14.0500	14.2500	12.8000	12.8000	-18.001%	219	1,224	-89.375%
2026-06-25	13.0000	15.8400	13.0000	15.6100	+36.094%	357	1,032	-91.288%
2026-06-24	11.6400	11.6500	11.4700	11.4700	-0.261%	3	719	-88.143%
2026-06-23	11.6400	11.6400	11.5000	11.5000	-7.258%	11	718	-88.174%
2026-06-22	11.4000	12.7900	11.4000	12.4000	+10.222%	6	708	-89.032%
2026-06-18	11.2700	11.6500	11.2500	11.2500	-4.983%	84	663	-87.911%
2026-06-17	10.6900	11.8400	10.2900	11.8400	+22.062%	7	663	-88.514%
2026-06-16	9.6500	9.7000	9.4100	9.7000	+8.623%	53	663	-85.979%
2026-06-15	9.3500	9.5000	8.7100	8.9300	-11.933%	30	623	-84.770%
2026-06-12	10.5000	10.5000	10.1400	10.1400	-3.704%	108	624	-86.588%
2026-06-11	9.8000	10.5300	9.8000	10.5300	+14.706%	33	519	-87.085%
2026-06-10	8.8000	9.1800	8.7500	9.1800	+8.639%	33	486	-85.185%
2026-06-09	8.1300	8.6600	8.1300	8.4500	+9.032%	11	455	-83.905%
2026-06-08	7.7500	7.7500	7.7500	7.7500	+15.156%	2	445	-82.452%
2026-06-05	6.7300	6.7300	6.7300	6.7300	+3.538%	1	443	-79.792%
2026-06-04	6.5000	6.6000	6.4500	6.5000	+8.696%	49	421	-79.077%
2026-06-02	5.4000	5.9800	5.4000	5.9800	+23.299%	2	415	-77.258%
2026-06-01	4.7300	5.1400	4.0700	4.8500	-9.176%	118	415	-71.959%
2026-05-29	5.7800	5.7800	5.3400	5.3400	-27.347%	5	525	-74.532%
2026-05-27	7.5500	7.5500	7.3000	7.3500	+1.240%	3	528	-81.497%
2026-05-26	7.2600	7.2600	7.2600	7.2600	+10.334%	1	525	-81.267%
2026-05-19	6.5800	6.5800	6.5800	6.5800	-18.765%	1	524	-79.331%
2026-05-13	8.3000	8.3000	8.1000	8.1000	+6.719%	6	523	-83.210%
2026-05-11	7.8900	7.8900	7.5500	7.5900	+10.803%	103	523	-82.082%
2026-05-07	6.3300	6.8500	6.3300	6.8500	-8.054%	27	425	-80.146%
2026-05-04	7.0400	7.4500	7.0400	7.4500	+1.361%	3	424	-81.745%
2026-05-01	7.4000	7.4000	7.3500	7.3500	-13.834%	3	427	-81.497%
2026-04-30	8.5300	8.5300	8.5300	8.5300	+15.115%	1	427	-84.056%
2026-04-28	7.4100	7.4100	7.4100	7.4100	-14.828%	1	426	-81.646%
2026-04-23	8.7000	8.7000	8.7000	8.7000	+22.535%	1	427	-84.368%
2026-04-22	7.1500	7.1500	7.1000	7.1000	-6.579%	4	426	-80.845%
2026-04-21	7.6000	7.6000	7.6000	7.6000	-9.308%	1	426	-82.105%
2026-04-20	8.3500	8.3800	8.3500	8.3800	-7.607%	2	426	-83.771%
2026-04-16	9.1700	9.1700	9.0400	9.0700	-20.647%	7	424	-85.006%
2026-04-14	11.8400	11.8400	11.4300	11.4300	-11.051%	7	429	-88.101%
2026-04-13	13.1500	13.1500	12.8500	12.8500	-5.166%	22	424	-89.416%
2026-04-09	13.0000	13.5500	13.0000	13.5500	+1.119%	12	414	-89.963%
2026-04-08	12.7000	13.4000	12.7000	13.4000	-4.286%	7	414	-89.851%
2026-04-07	14.2000	14.2000	14.0000	14.0000	+2.941%	7	415	-90.286%
2026-04-06	13.6000	13.6000	13.6000	13.6000	-3.546%	4	413	-90.000%
2026-04-02	14.1000	14.1000	14.1000	14.1000	-3.292%	17	396	-90.355%
2026-03-31	15.8600	15.8600	14.5800	14.5800	-8.589%	12	396	-90.672%
2026-03-30	15.9500	15.9500	15.9500	15.9500	-9.117%	10	395	-91.473%
2026-03-27	17.5500	17.5500	17.5500	17.5500	+35.000%	3	397	-92.251%
2026-03-24	13.0000	13.0000	13.0000	13.0000	+6.036%	1	400	-89.538%
2026-03-23	12.2600	12.2600	12.2600	12.2600	-9.185%	1	399	-88.907%
2026-03-20	13.5000	13.5000	13.4500	13.5000	+19.258%	22	398	-89.926%
2026-03-18	11.3200	11.3200	11.3200	11.3200	-4.068%	120	379	-87.986%
2026-03-13	11.8600	11.8600	11.8000	11.8000	+6.787%	2	259	-88.475%
2026-03-12	11.0500	11.0500	11.0500	11.0500	-1.515%	10	259	-87.692%
2026-03-09	11.3500	11.4000	11.2200	11.2200	-10.455%	45	256	-87.879%
2026-02-27	12.6900	12.6900	12.5300	12.5300	+6.367%	2	231	-89.146%
2026-02-25	11.7800	11.7800	11.7800	11.7800	-9.732%	1	229	-88.455%
2026-02-23	12.5300	13.0500	12.5300	13.0500	+21.283%	9	229	-89.579%
2026-02-19	10.7600	10.7600	10.7600	10.7600	-0.829%	1	222	-87.361%
2026-02-13	10.8500	10.8500	10.8500	10.8500	+3.432%	1	221	-87.465%
2026-02-12	11.2100	11.2100	10.4900	10.4900	-0.569%	4	221	-87.035%
2026-02-11	10.8000	10.8000	10.5500	10.5500	-4.525%	2	224	-87.109%
2026-02-06	11.0500	11.0500	11.0500	11.0500	-1.339%	150	224	-87.692%
2026-02-05	10.9500	11.2000	10.0400	11.2000	+34.940%	13	75	-87.857%
2026-02-03	8.3000	8.3000	8.3000	8.3000	+3.750%	10	67	-83.614%
2026-01-29	7.5700	8.4000	7.5700	8.0000	+70.213%	4	57	-83.000%
2026-01-28	4.7000	4.7000	4.7000	4.7000	0.000%	1	54	-71.064%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-10.646%	10	55	-71.064%
2026-01-26	5.3100	5.3100	5.2600	5.2600	+1.154%	20	65	-74.144%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-20.000%	4	45	-73.846%
2026-01-21	5.9500	6.5000	5.9500	6.5000	+11.111%	2	41	-79.077%
2026-01-20	5.8500	5.8500	5.8500	5.8500	+10.377%	10	39	-76.752%
2026-01-13	5.3000	5.3000	5.3000	5.3000	+7.505%	2	29	-74.340%
2026-01-09	4.9300	4.9300	4.9300	4.9300	-5.192%	1	29	-72.414%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-27.778%	1	30	-73.846%
2025-11-21	7.1500	7.2000	7.1500	7.2000	+53.191%	2	30	-81.111%
2025-11-04	4.6000	4.7000	4.6000	4.7000	+11.905%	2	30	-71.064%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+3.704%	1	29	-67.619%
2025-09-22	4.0500	4.0500	4.0500	4.0500	-15.625%	1	28	-66.420%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-6.250%	2	27	-71.667%
2025-09-05	5.0400	5.1200	5.0400	5.1200	-6.909%	5	29	-73.438%
2025-07-08	5.5400	5.5400	5.5000	5.5000	-3.509%	2	24	-75.273%
2025-07-07	5.7000	5.7000	5.7000	5.7000	-0.870%	5	24	-76.140%
2025-07-03	5.7900	5.8900	5.7000	5.7500	-4.959%	6	26	-76.348%
2025-07-02	6.1900	6.1900	6.0500	6.0500	-2.419%	2	26	-77.521%
2025-07-01	6.2900	6.2900	6.2000	6.2000	+1.639%	2	26	-78.065%
2025-06-30	6.2900	6.2900	6.1000	6.1000	-1.613%	4	25	-77.705%
2025-06-27	6.2900	6.3400	6.1500	6.2000	-3.125%	12	24	-78.065%
2025-06-26	6.5400	6.5400	6.4000	6.4000	-4.478%	4	24	-78.750%
2025-06-25	6.8400	6.8900	6.6500	6.7000	-2.190%	10	24	-79.701%
2025-06-24	6.8400	6.9900	6.8200	6.8500	-8.054%	7	21	-80.146%
2025-06-18	7.6400	7.6400	7.4500	7.4500	+1.361%	2	20	-81.745%
2025-06-11	7.5400	7.5400	7.3500	7.3500	-5.161%	4	20	-81.497%
2025-06-10	7.8900	7.9400	7.7500	7.7500	0.000%	4	20	-82.452%
2025-06-06	7.8900	7.8900	7.7500	7.7500	-0.641%	12	20	-82.452%
2025-06-05	7.9400	7.9400	7.8000	7.8000	-3.704%	4	18	-82.564%
2025-06-04	8.4400	8.4400	8.1000	8.1000	-8.989%	6	16	-83.210%
2025-05-28	9.0400	9.0400	8.8500	8.9000	+1.136%	6	14	-84.719%
2025-05-27	8.9400	8.9400	8.8000	8.8000	-1.676%	2	14	-84.545%
2025-05-22	9.0500	9.0500	8.9500	8.9500	-10.231%	4	14	-84.804%
2025-05-08	9.9700	9.9700	9.9700	9.9700	-12.926%	3	14	-86.359%
2025-05-07	11.0500	11.4500	11.0500	11.4500	-18.214%	5	14	-88.122%
2025-04-29	14.0000	14.0000	14.0000	14.0000	-15.306%	3	14	-90.286%
2025-04-23	16.5300	16.5300	16.5300	16.5300	+2.037%	3	13	-91.773%
2025-04-11	16.2000	16.2000	16.2000	16.2000	+5.537%	4	13	-91.605%
2025-04-03	15.3500	15.3500	15.3500	15.3500	+18.350%	1	11	-91.140%
2025-03-27	12.9700	12.9700	12.9700	12.9700	-15.834%	1	10	-89.514%
2025-03-14	14.9000	15.4100	14.9000	15.4100	+7.989%	4	10	-91.175%
2025-03-03	12.6500	14.2700	12.6500	14.2700	+5.314%	2	10	-90.470%
2025-02-28	13.5500	13.5500	13.5500	13.5500	+43.996%	2	10	-89.963%
2025-02-21	9.4100	9.4100	9.4100	9.4100	-10.974%	2	9	-85.547%
2025-02-14	10.5000	10.5700	10.5000	10.5700	+3.831%	4	9	-87.133%
2025-02-12	10.3500	10.3500	10.1800	10.1800	+0.792%	2	9	-86.640%
2025-02-06	10.1000	10.1000	10.1000	10.1000	-2.978%	6	8	-86.535%
2025-02-04	10.6800	10.6800	10.4100	10.4100	-0.857%	2	2	-86.936%
2025-01-10	10.5000	10.5000	10.5000	10.5000	0.000%	2	1	-87.048%