Dark

MSFT20270617P290
MSFT Jun 17 2027 290.00 Put (MSFT270617P00290000)
option OPRA

EOD

Aug 3, 2026

3.71-15.490%(-0.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.3300	3.7100	3.3300	3.7100	-15.490%	4	2,767	0.000%
2026-07-31	4.7100	4.7100	4.3100	4.3900	-0.227%	5	2,769	-15.490%
2026-07-30	5.7000	5.8500	4.4000	4.4000	-55.912%	208	2,769	-15.682%
2026-07-29	9.9800	9.9800	9.9800	9.9800	+1.837%	1	2,876	-62.826%
2026-07-28	9.8000	9.8000	9.8000	9.8000	-8.411%	1	2,875	-62.143%
2026-07-27	11.0400	11.0400	10.7000	10.7000	-18.008%	9	2,876	-65.327%
2026-07-23	13.5000	13.5000	13.0500	13.0500	+13.478%	14	2,876	-71.571%
2026-07-22	11.5000	11.5000	11.5000	11.5000	+4.545%	10	2,864	-67.739%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+3.286%	1	2,864	-66.273%
2026-07-20	12.1000	12.1000	10.6500	10.6500	-12.705%	16	2,864	-65.164%
2026-07-17	11.9000	12.2000	11.8000	12.2000	+14.019%	3	2,867	-69.590%
2026-07-16	12.0000	12.0000	10.4500	10.7000	-7.359%	14	2,867	-65.327%
2026-07-15	12.2500	12.2500	11.5500	11.5500	-12.830%	500	2,869	-67.879%
2026-07-14	13.1000	13.2500	13.1000	13.2500	+9.504%	183	3,294	-72.000%
2026-07-13	12.1000	12.1000	12.1000	12.1000	-8.333%	1	3,227	-69.339%
2026-07-10	13.3000	13.3500	13.1500	13.2000	-3.650%	25	3,227	-71.894%
2026-07-09	14.3200	14.3200	13.7000	13.7000	+3.788%	10	3,213	-72.920%
2026-07-08	13.0500	13.8500	13.0500	13.2000	+10.000%	16	3,213	-71.894%
2026-07-07	12.0200	12.0200	11.9800	12.0000	-7.692%	3	3,198	-69.083%
2026-07-06	13.0000	13.0000	12.8800	13.0000	+2.362%	4	3,199	-71.462%
2026-07-02	12.8500	12.9000	12.4000	12.7000	-7.569%	569	3,508	-70.787%
2026-07-01	13.8800	13.8800	13.7400	13.7400	-9.307%	11	3,508	-72.999%
2026-06-30	15.2500	15.4600	15.0500	15.1500	-3.380%	47	3,519	-75.512%
2026-06-29	15.6100	15.8500	15.6100	15.6800	+3.498%	3	3,505	-76.339%
2026-06-26	16.0000	16.0000	15.1500	15.1500	-16.298%	26	3,505	-75.512%
2026-06-25	16.4000	18.9000	16.4000	18.1000	+24.828%	118	3,522	-79.503%
2026-06-24	13.5200	14.5000	13.5200	14.5000	+4.693%	2	3,512	-74.414%
2026-06-23	14.3000	14.3000	13.8500	13.8500	-7.296%	276	3,512	-73.213%
2026-06-22	14.0900	15.0300	14.0900	14.9400	+7.870%	16	3,492	-75.167%
2026-06-18	14.0500	14.1500	13.5000	13.8500	+4.924%	90	3,520	-73.213%
2026-06-17	13.2000	13.2000	13.2000	13.2000	+17.857%	4	3,520	-71.894%
2026-06-16	11.4500	11.5300	11.2000	11.2000	+5.660%	106	3,520	-66.875%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-14.516%	1	3,561	-65.000%
2026-06-12	12.6000	12.6000	12.4000	12.4000	+0.081%	43	3,561	-70.081%
2026-06-11	11.2100	12.7000	11.2100	12.3900	+19.135%	234	3,581	-70.056%
2026-06-10	10.4000	10.4000	10.3500	10.4000	+13.043%	17	3,433	-64.327%
2026-06-08	8.9500	9.4500	8.9000	9.2000	+12.883%	322	3,433	-59.674%
2026-06-05	8.1000	8.2000	8.1000	8.1500	+4.487%	180	3,194	-54.479%
2026-06-04	7.7400	7.8000	7.6500	7.8000	-3.941%	58	3,018	-52.436%
2026-06-03	7.2500	8.1200	7.2500	8.1200	+27.074%	12	2,979	-54.310%
2026-06-02	6.5500	6.5500	6.3900	6.3900	+12.302%	2	2,991	-41.941%
2026-06-01	5.3000	5.8500	5.3000	5.6900	-9.683%	18	2,991	-34.798%
2026-05-29	7.0200	7.0200	6.3000	6.3000	-15.663%	5	3,000	-41.111%
2026-05-28	8.2500	8.2500	7.4700	7.4700	-10.216%	38	3,001	-50.335%
2026-05-22	8.3900	8.3900	8.3200	8.3200	+2.086%	21	2,981	-55.409%
2026-05-19	7.8000	8.2200	7.8000	8.1500	-1.807%	5	2,990	-54.479%
2026-05-18	8.7500	8.7500	8.3000	8.3000	-11.230%	151	2,982	-55.301%
2026-05-14	9.1500	9.3500	9.1200	9.3500	-1.058%	38	2,982	-60.321%
2026-05-13	9.8300	9.8300	9.4500	9.4500	+3.166%	6	2,993	-60.741%
2026-05-12	9.2100	9.2100	9.1600	9.1600	+0.992%	2	2,993	-59.498%
2026-05-11	9.1500	9.1500	9.0700	9.0700	+2.602%	12	2,993	-59.096%
2026-05-08	8.7000	8.8500	8.6000	8.8400	+10.087%	2,246	2,983	-58.032%
2026-05-07	7.5000	8.0300	7.3300	8.0300	-3.253%	35	970	-53.798%
2026-05-06	8.8000	8.8000	8.3000	8.3000	-4.157%	2	943	-55.301%
2026-05-05	8.6600	8.6600	8.6600	8.6600	-1.703%	8	945	-57.159%
2026-05-01	8.7000	8.8100	8.7000	8.8100	-8.229%	3	938	-57.889%
2026-04-30	9.7500	9.7500	9.5800	9.6000	+4.918%	39	938	-61.354%
2026-04-27	9.5000	9.5000	9.1100	9.1500	-6.633%	59	965	-59.454%
2026-04-24	9.8000	9.9000	9.8000	9.8000	-2.874%	18	964	-62.143%
2026-04-23	9.6500	10.0900	9.3500	10.0900	+13.883%	84	953	-63.231%
2026-04-22	8.8600	8.8600	8.8600	8.8600	+0.113%	1	877	-58.126%
2026-04-21	8.9500	8.9500	8.8500	8.8500	-6.349%	2	875	-58.079%
2026-04-20	9.6000	9.6000	9.4500	9.4500	-2.778%	2	875	-60.741%
2026-04-17	9.7200	9.7200	9.7200	9.7200	-7.429%	1	877	-61.831%
2026-04-16	10.9500	10.9500	10.5000	10.5000	-10.638%	6	876	-64.667%
2026-04-15	11.9400	11.9400	11.6000	11.7500	-11.321%	199	881	-68.426%
2026-04-14	13.6900	13.6900	13.2500	13.2500	-16.928%	10	687	-72.000%
2026-04-10	15.9500	15.9500	15.9500	15.9500	+4.590%	5	689	-76.740%
2026-04-09	16.2500	16.2500	15.2500	15.2500	+0.793%	10	684	-75.672%
2026-04-08	15.1300	15.1300	15.1300	15.1300	-7.688%	5	683	-75.479%
2026-04-07	16.5000	16.5000	16.3900	16.3900	+2.759%	10	678	-77.364%
2026-04-06	15.9500	15.9500	15.9500	15.9500	-2.446%	1	683	-76.740%
2026-04-01	16.3500	16.3500	16.3500	16.3500	-7.887%	1	682	-77.309%
2026-03-31	17.8000	17.8500	17.7400	17.7500	-8.881%	543	683	-79.099%
2026-03-30	18.7600	19.4800	18.7600	19.4800	-3.325%	23	168	-80.955%
2026-03-27	20.0000	20.2000	20.0000	20.1500	+27.532%	11	178	-81.588%
2026-03-24	16.0000	16.0000	15.8000	15.8000	+6.757%	2	174	-76.519%
2026-03-23	14.6500	14.8000	14.6500	14.8000	-4.454%	15	173	-74.932%
2026-03-20	15.4900	15.4900	15.4900	15.4900	+15.856%	1	158	-76.049%
2026-03-18	13.3700	13.3700	13.3700	13.3700	-2.051%	1	157	-72.251%
2026-03-16	13.6500	13.6500	13.6500	13.6500	+2.709%	1	156	-72.821%
2026-03-13	13.2900	13.2900	13.2900	13.2900	+5.059%	1	157	-72.084%
2026-03-11	12.6500	12.6500	12.6500	12.6500	-3.065%	1	156	-70.672%
2026-03-10	13.0500	13.0500	13.0500	13.0500	+0.153%	1	157	-71.571%
2026-03-06	13.0300	13.0300	13.0300	13.0300	-0.230%	10	158	-71.527%
2026-03-05	13.0600	13.0600	13.0600	13.0600	+2.431%	1	148	-71.593%
2026-03-04	12.7500	12.7500	12.7500	12.7500	-13.147%	2	147	-70.902%
2026-02-27	14.2000	14.6800	14.2000	14.6800	+10.792%	2	149	-74.728%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-0.376%	1	147	-72.000%
2026-02-25	14.2000	14.2500	13.3000	13.3000	-11.096%	30	133	-72.105%
2026-02-24	14.9500	14.9600	14.7500	14.9600	+12.566%	28	133	-75.201%
2026-02-17	13.2900	13.2900	13.2900	13.2900	+1.065%	1	112	-72.084%
2026-02-13	13.1500	13.1500	13.1500	13.1500	+1.623%	1	111	-71.787%
2026-02-12	12.4000	12.9400	12.4000	12.9400	+6.066%	6	111	-71.329%
2026-02-11	12.2000	12.2000	12.2000	12.2000	+5.628%	1	110	-69.590%
2026-02-09	11.5500	11.5500	11.5500	11.5500	-4.624%	1	109	-67.879%
2026-02-05	11.5700	12.1100	11.4000	12.1100	+25.492%	5	110	-69.364%
2026-02-04	9.6500	9.6500	9.6500	9.6500	-11.060%	1	106	-61.554%
2026-02-03	10.1500	10.8500	10.1500	10.8500	+13.021%	2	105	-65.806%
2026-01-29	9.0000	10.0700	8.9000	9.6000	+58.678%	23	104	-61.354%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-3.968%	1	87	-38.678%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-21.739%	1	87	-41.111%
2026-01-21	8.0500	8.0500	8.0500	8.0500	+43.238%	1	86	-53.913%
2025-12-31	5.6200	5.6200	5.6200	5.6200	-9.355%	10	86	-33.986%
2025-12-08	6.2000	6.2000	6.2000	6.2000	-25.301%	1	86	-40.161%
2025-11-21	7.9000	8.3000	7.9000	8.3000	+15.278%	4	86	-55.301%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+33.333%	3	83	-48.472%
2025-11-04	5.2500	5.4000	5.2500	5.4000	+11.340%	3	80	-31.296%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-0.615%	10	68	-23.505%
2025-10-30	4.8800	4.8800	4.8800	4.8800	+9.663%	1	68	-23.975%
2025-10-27	4.4500	4.4500	4.4500	4.4500	-9.184%	1	68	-16.629%
2025-10-07	4.8000	4.9000	4.8000	4.9000	+2.725%	16	68	-24.286%
2025-10-01	4.7700	4.7700	4.7700	4.7700	+2.581%	1	68	-22.222%
2025-09-30	4.8000	4.8000	4.6500	4.6500	-10.577%	4	69	-20.215%
2025-09-17	5.2000	5.2000	5.2000	5.2000	-0.952%	1	66	-28.654%
2025-09-04	5.2500	5.2500	5.2500	5.2500	-4.545%	1	66	-29.333%
2025-09-02	5.5500	5.5500	5.5000	5.5000	+6.796%	3	65	-32.545%
2025-08-28	5.0500	5.1500	5.0500	5.1500	-6.364%	2	63	-27.961%
2025-08-26	5.5000	5.5000	5.5000	5.5000	+11.789%	4	62	-32.545%
2025-08-04	4.9200	4.9200	4.9200	4.9200	-1.205%	1	61	-24.593%
2025-08-01	4.9800	4.9800	4.9800	4.9800	+26.076%	3	60	-25.502%
2025-07-31	3.9500	3.9500	3.9500	3.9500	-29.464%	1	61	-6.076%
2025-07-17	5.7500	5.8100	5.5500	5.6000	-2.609%	12	61	-33.750%
2025-07-15	5.7500	5.7500	5.7500	5.7500	-4.959%	2	55	-35.478%
2025-07-09	5.7300	6.1400	5.7300	6.0500	-2.419%	3	57	-38.678%
2025-07-08	6.3000	6.3000	6.2000	6.2000	-3.876%	7	58	-40.161%
2025-07-03	6.6400	6.6400	6.4500	6.4500	-5.147%	30	49	-42.481%
2025-07-02	6.9900	6.9900	6.8000	6.8000	-4.494%	2	49	-45.441%
2025-07-01	7.2400	7.2400	7.1000	7.1200	+3.639%	6	49	-47.893%
2025-06-30	6.8900	6.9400	6.8700	6.8700	-2.829%	17	49	-45.997%
2025-06-27	7.0400	7.0900	6.9500	7.0700	-2.483%	7	33	-47.525%
2025-06-26	7.5900	7.6400	7.2500	7.2500	-3.974%	8	30	-48.828%
2025-06-25	7.3300	7.6900	7.3300	7.5500	-1.948%	20	28	-50.861%
2025-06-24	7.6700	7.8400	7.6700	7.7000	-8.876%	12	29	-51.818%
2025-06-18	8.6400	8.6400	8.4500	8.4500	-1.170%	4	24	-56.095%
2025-06-17	8.5500	8.5500	8.5500	8.5500	+2.888%	3	27	-56.608%
2025-06-12	8.3100	8.3100	8.3100	8.3100	+0.120%	1	27	-55.355%
2025-06-11	8.4400	8.4400	8.3000	8.3000	-5.682%	2	26	-55.301%
2025-06-10	8.9400	8.9400	8.8000	8.8000	+2.326%	4	25	-57.841%
2025-06-09	8.6000	8.6000	8.6000	8.6000	-1.714%	2	23	-56.860%
2025-06-06	8.8400	8.8900	8.7500	8.7500	-13.194%	8	23	-57.600%
2025-05-28	10.1900	10.1900	10.0800	10.0800	+1.307%	2	23	-63.194%
2025-05-27	10.1400	10.1400	9.9200	9.9500	-1.970%	10	23	-62.714%
2025-05-22	10.1500	10.1500	10.1500	10.1500	-5.140%	4	23	-63.448%
2025-05-12	10.8500	11.0000	10.7000	10.7000	-12.079%	5	23	-65.327%
2025-05-08	12.1700	12.1700	12.1700	12.1700	+0.165%	1	23	-69.515%
2025-05-05	11.7500	12.1500	11.7500	12.1500	-43.118%	6	23	-69.465%
2025-04-22	21.3600	21.3600	21.3600	21.3600	-10.628%	1	23	-82.631%
2025-04-09	23.9000	23.9000	23.9000	23.9000	+24.350%	1	23	-84.477%
2025-04-08	19.2200	19.2200	19.2200	19.2200	-11.101%	2	22	-80.697%
2025-04-04	21.6200	21.6200	21.6200	21.6200	+18.466%	4	22	-82.840%
2025-03-10	18.3600	18.3600	18.2500	18.2500	+22.074%	3	22	-79.671%
2025-03-03	14.9500	14.9500	14.9500	14.9500	-0.598%	1	22	-75.184%
2025-02-28	15.0400	15.0400	15.0400	15.0400	+26.387%	20	21	-75.332%
2025-02-12	11.8500	11.9000	11.8500	11.9000	+1.709%	2	11	-68.824%
2025-02-11	11.7000	11.7000	11.7000	11.7000	+10.900%	1	10	-68.291%
2025-01-28	10.5500	10.5500	10.5500	10.5500	+5.500%	3	9	-64.834%
2025-01-27	10.5000	11.2600	10.0000	10.0000	+3.950%	5	11	-62.900%
2025-01-22	9.6200	9.6200	9.6200	9.6200	-21.789%	2	6	-61.435%
2025-01-14	12.3000	12.3000	12.3000	12.3000	+14.953%	3	4	-69.837%
2025-01-06	10.7000	10.7000	10.7000	10.7000	0.000%	1	1	-65.327%