Dark

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

EOD

Sep 29, 2026

1.64+11.565%(+0.17)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6400	1.6400	1.6400	1.6400	+11.565%	13	2,743	0.000%
2026-09-25	1.5000	1.5000	1.4700	1.4700	-18.333%	4	2,748	+11.565%
2026-09-24	1.8600	1.8600	1.8000	1.8000	-6.250%	6	2,747	-8.889%
2026-09-22	2.0700	2.0800	1.9100	1.9200	-11.111%	6	2,747	-14.583%
2026-09-11	2.1600	2.1600	2.1600	2.1600	-6.087%	1	2,751	-24.074%
2026-09-10	2.3000	2.3000	2.3000	2.3000	+5.023%	1	2,750	-28.696%
2026-09-08	2.1900	2.1900	2.1900	2.1900	+21.667%	17	2,751	-25.114%
2026-09-03	1.8000	1.8000	1.8000	1.8000	-20.000%	3	2,759	-8.889%
2026-09-02	2.3100	2.3100	2.2500	2.2500	-1.316%	4	2,759	-27.111%
2026-09-01	2.2800	2.2800	2.2800	2.2800	+6.047%	1	2,759	-28.070%
2026-08-31	2.1500	2.1500	2.1500	2.1500	-7.328%	3	2,760	-23.721%
2026-08-28	2.3200	2.3200	2.3200	2.3200	-5.306%	1	2,763	-29.310%
2026-08-27	2.5400	2.5400	2.4500	2.4500	-19.672%	12	2,763	-33.061%
2026-08-20	3.0500	3.0500	3.0500	3.0500	+0.660%	2	2,762	-46.230%
2026-08-19	3.0700	3.0700	3.0300	3.0300	-9.552%	228	2,762	-45.875%
2026-08-18	3.3500	3.3500	3.3500	3.3500	+6.688%	1	2,757	-51.045%
2026-08-17	2.8900	3.1400	2.8900	3.1400	+8.651%	4	2,758	-47.771%
2026-08-14	2.8900	2.8900	2.8900	2.8900	+2.120%	5	2,758	-43.253%
2026-08-13	2.8300	2.8300	2.8300	2.8300	-3.413%	5	2,758	-42.049%
2026-08-12	2.9300	2.9300	2.9300	2.9300	-5.178%	1	2,761	-44.027%
2026-08-11	3.0900	3.0900	3.0900	3.0900	+4.746%	1	2,761	-46.926%
2026-08-10	2.8100	2.9500	2.8100	2.9500	-9.231%	14	2,761	-44.407%
2026-08-07	3.6500	3.6500	3.2500	3.2500	-11.202%	23	2,760	-49.538%
2026-08-05	3.6600	3.6600	3.6600	3.6600	-0.272%	1	2,765	-55.191%
2026-08-04	3.5500	3.6700	3.5500	3.6700	-1.078%	2	2,765	-55.313%
2026-08-03	3.3300	3.7100	3.3300	3.7100	-15.490%	4	2,767	-55.795%
2026-07-31	4.7100	4.7100	4.3100	4.3900	-0.227%	5	2,769	-62.642%
2026-07-30	5.7000	5.8500	4.4000	4.4000	-55.912%	208	2,769	-62.727%
2026-07-29	9.9800	9.9800	9.9800	9.9800	+1.837%	1	2,876	-83.567%
2026-07-28	9.8000	9.8000	9.8000	9.8000	-8.411%	1	2,875	-83.265%
2026-07-27	11.0400	11.0400	10.7000	10.7000	-18.008%	9	2,876	-84.673%
2026-07-23	13.5000	13.5000	13.0500	13.0500	+13.478%	14	2,876	-87.433%
2026-07-22	11.5000	11.5000	11.5000	11.5000	+4.545%	10	2,864	-85.739%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+3.286%	1	2,864	-85.091%
2026-07-20	12.1000	12.1000	10.6500	10.6500	-12.705%	16	2,864	-84.601%
2026-07-17	11.9000	12.2000	11.8000	12.2000	+14.019%	3	2,867	-86.557%
2026-07-16	12.0000	12.0000	10.4500	10.7000	-7.359%	14	2,867	-84.673%
2026-07-15	12.2500	12.2500	11.5500	11.5500	-12.830%	500	2,869	-85.801%
2026-07-14	13.1000	13.2500	13.1000	13.2500	+9.504%	183	3,294	-87.623%
2026-07-13	12.1000	12.1000	12.1000	12.1000	-8.333%	1	3,227	-86.446%
2026-07-10	13.3000	13.3500	13.1500	13.2000	-3.650%	25	3,227	-87.576%
2026-07-09	14.3200	14.3200	13.7000	13.7000	+3.788%	10	3,213	-88.029%
2026-07-08	13.0500	13.8500	13.0500	13.2000	+10.000%	16	3,213	-87.576%
2026-07-07	12.0200	12.0200	11.9800	12.0000	-7.692%	3	3,198	-86.333%
2026-07-06	13.0000	13.0000	12.8800	13.0000	+2.362%	4	3,199	-87.385%
2026-07-02	12.8500	12.9000	12.4000	12.7000	-7.569%	569	3,508	-87.087%
2026-07-01	13.8800	13.8800	13.7400	13.7400	-9.307%	11	3,508	-88.064%
2026-06-30	15.2500	15.4600	15.0500	15.1500	-3.380%	47	3,519	-89.175%
2026-06-29	15.6100	15.8500	15.6100	15.6800	+3.498%	3	3,505	-89.541%
2026-06-26	16.0000	16.0000	15.1500	15.1500	-16.298%	26	3,505	-89.175%
2026-06-25	16.4000	18.9000	16.4000	18.1000	+24.828%	118	3,522	-90.939%
2026-06-24	13.5200	14.5000	13.5200	14.5000	+4.693%	2	3,512	-88.690%
2026-06-23	14.3000	14.3000	13.8500	13.8500	-7.296%	276	3,512	-88.159%
2026-06-22	14.0900	15.0300	14.0900	14.9400	+7.870%	16	3,492	-89.023%
2026-06-18	14.0500	14.1500	13.5000	13.8500	+4.924%	90	3,520	-88.159%
2026-06-17	13.2000	13.2000	13.2000	13.2000	+17.857%	4	3,520	-87.576%
2026-06-16	11.4500	11.5300	11.2000	11.2000	+5.660%	106	3,520	-85.357%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-14.516%	1	3,561	-84.528%
2026-06-12	12.6000	12.6000	12.4000	12.4000	+0.081%	43	3,561	-86.774%
2026-06-11	11.2100	12.7000	11.2100	12.3900	+19.135%	234	3,581	-86.764%
2026-06-10	10.4000	10.4000	10.3500	10.4000	+13.043%	17	3,433	-84.231%
2026-06-08	8.9500	9.4500	8.9000	9.2000	+12.883%	322	3,433	-82.174%
2026-06-05	8.1000	8.2000	8.1000	8.1500	+4.487%	180	3,194	-79.877%
2026-06-04	7.7400	7.8000	7.6500	7.8000	-3.941%	58	3,018	-78.974%
2026-06-03	7.2500	8.1200	7.2500	8.1200	+27.074%	12	2,979	-79.803%
2026-06-02	6.5500	6.5500	6.3900	6.3900	+12.302%	2	2,991	-74.335%
2026-06-01	5.3000	5.8500	5.3000	5.6900	-9.683%	18	2,991	-71.178%
2026-05-29	7.0200	7.0200	6.3000	6.3000	-15.663%	5	3,000	-73.968%
2026-05-28	8.2500	8.2500	7.4700	7.4700	-10.216%	38	3,001	-78.046%
2026-05-22	8.3900	8.3900	8.3200	8.3200	+2.086%	21	2,981	-80.288%
2026-05-19	7.8000	8.2200	7.8000	8.1500	-1.807%	5	2,990	-79.877%
2026-05-18	8.7500	8.7500	8.3000	8.3000	-11.230%	151	2,982	-80.241%
2026-05-14	9.1500	9.3500	9.1200	9.3500	-1.058%	38	2,982	-82.460%
2026-05-13	9.8300	9.8300	9.4500	9.4500	+3.166%	6	2,993	-82.646%
2026-05-12	9.2100	9.2100	9.1600	9.1600	+0.992%	2	2,993	-82.096%
2026-05-11	9.1500	9.1500	9.0700	9.0700	+2.602%	12	2,993	-81.918%
2026-05-08	8.7000	8.8500	8.6000	8.8400	+10.087%	2,246	2,983	-81.448%
2026-05-07	7.5000	8.0300	7.3300	8.0300	-3.253%	35	970	-79.577%
2026-05-06	8.8000	8.8000	8.3000	8.3000	-4.157%	2	943	-80.241%
2026-05-05	8.6600	8.6600	8.6600	8.6600	-1.703%	8	945	-81.062%
2026-05-01	8.7000	8.8100	8.7000	8.8100	-8.229%	3	938	-81.385%
2026-04-30	9.7500	9.7500	9.5800	9.6000	+4.918%	39	938	-82.917%
2026-04-27	9.5000	9.5000	9.1100	9.1500	-6.633%	59	965	-82.077%
2026-04-24	9.8000	9.9000	9.8000	9.8000	-2.874%	18	964	-83.265%
2026-04-23	9.6500	10.0900	9.3500	10.0900	+13.883%	84	953	-83.746%
2026-04-22	8.8600	8.8600	8.8600	8.8600	+0.113%	1	877	-81.490%
2026-04-21	8.9500	8.9500	8.8500	8.8500	-6.349%	2	875	-81.469%
2026-04-20	9.6000	9.6000	9.4500	9.4500	-2.778%	2	875	-82.646%
2026-04-17	9.7200	9.7200	9.7200	9.7200	-7.429%	1	877	-83.128%
2026-04-16	10.9500	10.9500	10.5000	10.5000	-10.638%	6	876	-84.381%
2026-04-15	11.9400	11.9400	11.6000	11.7500	-11.321%	199	881	-86.043%
2026-04-14	13.6900	13.6900	13.2500	13.2500	-16.928%	10	687	-87.623%
2026-04-10	15.9500	15.9500	15.9500	15.9500	+4.590%	5	689	-89.718%
2026-04-09	16.2500	16.2500	15.2500	15.2500	+0.793%	10	684	-89.246%
2026-04-08	15.1300	15.1300	15.1300	15.1300	-7.688%	5	683	-89.161%
2026-04-07	16.5000	16.5000	16.3900	16.3900	+2.759%	10	678	-89.994%
2026-04-06	15.9500	15.9500	15.9500	15.9500	-2.446%	1	683	-89.718%
2026-04-01	16.3500	16.3500	16.3500	16.3500	-7.887%	1	682	-89.969%
2026-03-31	17.8000	17.8500	17.7400	17.7500	-8.881%	543	683	-90.761%
2026-03-30	18.7600	19.4800	18.7600	19.4800	-3.325%	23	168	-91.581%
2026-03-27	20.0000	20.2000	20.0000	20.1500	+27.532%	11	178	-91.861%
2026-03-24	16.0000	16.0000	15.8000	15.8000	+6.757%	2	174	-89.620%
2026-03-23	14.6500	14.8000	14.6500	14.8000	-4.454%	15	173	-88.919%
2026-03-20	15.4900	15.4900	15.4900	15.4900	+15.856%	1	158	-89.413%
2026-03-18	13.3700	13.3700	13.3700	13.3700	-2.051%	1	157	-87.734%
2026-03-16	13.6500	13.6500	13.6500	13.6500	+2.709%	1	156	-87.985%
2026-03-13	13.2900	13.2900	13.2900	13.2900	+5.059%	1	157	-87.660%
2026-03-11	12.6500	12.6500	12.6500	12.6500	-3.065%	1	156	-87.036%
2026-03-10	13.0500	13.0500	13.0500	13.0500	+0.153%	1	157	-87.433%
2026-03-06	13.0300	13.0300	13.0300	13.0300	-0.230%	10	158	-87.414%
2026-03-05	13.0600	13.0600	13.0600	13.0600	+2.431%	1	148	-87.443%
2026-03-04	12.7500	12.7500	12.7500	12.7500	-13.147%	2	147	-87.137%
2026-02-27	14.2000	14.6800	14.2000	14.6800	+10.792%	2	149	-88.828%
2026-02-26	13.2500	13.2500	13.2500	13.2500	-0.376%	1	147	-87.623%
2026-02-25	14.2000	14.2500	13.3000	13.3000	-11.096%	30	133	-87.669%
2026-02-24	14.9500	14.9600	14.7500	14.9600	+12.566%	28	133	-89.037%
2026-02-17	13.2900	13.2900	13.2900	13.2900	+1.065%	1	112	-87.660%
2026-02-13	13.1500	13.1500	13.1500	13.1500	+1.623%	1	111	-87.529%
2026-02-12	12.4000	12.9400	12.4000	12.9400	+6.066%	6	111	-87.326%
2026-02-11	12.2000	12.2000	12.2000	12.2000	+5.628%	1	110	-86.557%
2026-02-09	11.5500	11.5500	11.5500	11.5500	-4.624%	1	109	-85.801%
2026-02-05	11.5700	12.1100	11.4000	12.1100	+25.492%	5	110	-86.457%
2026-02-04	9.6500	9.6500	9.6500	9.6500	-11.060%	1	106	-83.005%
2026-02-03	10.1500	10.8500	10.1500	10.8500	+13.021%	2	105	-84.885%
2026-01-29	9.0000	10.0700	8.9000	9.6000	+58.678%	23	104	-82.917%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-3.968%	1	87	-72.893%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-21.739%	1	87	-73.968%
2026-01-21	8.0500	8.0500	8.0500	8.0500	+43.238%	1	86	-79.627%
2025-12-31	5.6200	5.6200	5.6200	5.6200	-9.355%	10	86	-70.819%
2025-12-08	6.2000	6.2000	6.2000	6.2000	-25.301%	1	86	-73.548%
2025-11-21	7.9000	8.3000	7.9000	8.3000	+15.278%	4	86	-80.241%
2025-11-20	7.2000	7.2000	7.2000	7.2000	+33.333%	3	83	-77.222%
2025-11-04	5.2500	5.4000	5.2500	5.4000	+11.340%	3	80	-69.630%
2025-11-03	4.8500	4.8500	4.8500	4.8500	-0.615%	10	68	-66.186%
2025-10-30	4.8800	4.8800	4.8800	4.8800	+9.663%	1	68	-66.393%
2025-10-27	4.4500	4.4500	4.4500	4.4500	-9.184%	1	68	-63.146%
2025-10-07	4.8000	4.9000	4.8000	4.9000	+2.725%	16	68	-66.531%
2025-10-01	4.7700	4.7700	4.7700	4.7700	+2.581%	1	68	-65.618%
2025-09-30	4.8000	4.8000	4.6500	4.6500	-10.577%	4	69	-64.731%
2025-09-17	5.2000	5.2000	5.2000	5.2000	-0.952%	1	66	-68.462%
2025-09-04	5.2500	5.2500	5.2500	5.2500	-4.545%	1	66	-68.762%
2025-09-02	5.5500	5.5500	5.5000	5.5000	+6.796%	3	65	-70.182%
2025-08-28	5.0500	5.1500	5.0500	5.1500	-6.364%	2	63	-68.155%
2025-08-26	5.5000	5.5000	5.5000	5.5000	+11.789%	4	62	-70.182%
2025-08-04	4.9200	4.9200	4.9200	4.9200	-1.205%	1	61	-66.667%
2025-08-01	4.9800	4.9800	4.9800	4.9800	+26.076%	3	60	-67.068%
2025-07-31	3.9500	3.9500	3.9500	3.9500	-29.464%	1	61	-58.481%
2025-07-17	5.7500	5.8100	5.5500	5.6000	-2.609%	12	61	-70.714%
2025-07-15	5.7500	5.7500	5.7500	5.7500	-4.959%	2	55	-71.478%
2025-07-09	5.7300	6.1400	5.7300	6.0500	-2.419%	3	57	-72.893%
2025-07-08	6.3000	6.3000	6.2000	6.2000	-3.876%	7	58	-73.548%
2025-07-03	6.6400	6.6400	6.4500	6.4500	-5.147%	30	49	-74.574%
2025-07-02	6.9900	6.9900	6.8000	6.8000	-4.494%	2	49	-75.882%
2025-07-01	7.2400	7.2400	7.1000	7.1200	+3.639%	6	49	-76.966%
2025-06-30	6.8900	6.9400	6.8700	6.8700	-2.829%	17	49	-76.128%
2025-06-27	7.0400	7.0900	6.9500	7.0700	-2.483%	7	33	-76.803%
2025-06-26	7.5900	7.6400	7.2500	7.2500	-3.974%	8	30	-77.379%
2025-06-25	7.3300	7.6900	7.3300	7.5500	-1.948%	20	28	-78.278%
2025-06-24	7.6700	7.8400	7.6700	7.7000	-8.876%	12	29	-78.701%
2025-06-18	8.6400	8.6400	8.4500	8.4500	-1.170%	4	24	-80.592%
2025-06-17	8.5500	8.5500	8.5500	8.5500	+2.888%	3	27	-80.819%
2025-06-12	8.3100	8.3100	8.3100	8.3100	+0.120%	1	27	-80.265%
2025-06-11	8.4400	8.4400	8.3000	8.3000	-5.682%	2	26	-80.241%
2025-06-10	8.9400	8.9400	8.8000	8.8000	+2.326%	4	25	-81.364%
2025-06-09	8.6000	8.6000	8.6000	8.6000	-1.714%	2	23	-80.930%
2025-06-06	8.8400	8.8900	8.7500	8.7500	-13.194%	8	23	-81.257%
2025-05-28	10.1900	10.1900	10.0800	10.0800	+1.307%	2	23	-83.730%
2025-05-27	10.1400	10.1400	9.9200	9.9500	-1.970%	10	23	-83.518%
2025-05-22	10.1500	10.1500	10.1500	10.1500	-5.140%	4	23	-83.842%
2025-05-12	10.8500	11.0000	10.7000	10.7000	-12.079%	5	23	-84.673%
2025-05-08	12.1700	12.1700	12.1700	12.1700	+0.165%	1	23	-86.524%
2025-05-05	11.7500	12.1500	11.7500	12.1500	-43.118%	6	23	-86.502%
2025-04-22	21.3600	21.3600	21.3600	21.3600	-10.628%	1	23	-92.322%
2025-04-09	23.9000	23.9000	23.9000	23.9000	+24.350%	1	23	-93.138%
2025-04-08	19.2200	19.2200	19.2200	19.2200	-11.101%	2	22	-91.467%
2025-04-04	21.6200	21.6200	21.6200	21.6200	+18.466%	4	22	-92.414%
2025-03-10	18.3600	18.3600	18.2500	18.2500	+22.074%	3	22	-91.014%
2025-03-03	14.9500	14.9500	14.9500	14.9500	-0.598%	1	22	-89.030%
2025-02-28	15.0400	15.0400	15.0400	15.0400	+26.387%	20	21	-89.096%
2025-02-12	11.8500	11.9000	11.8500	11.9000	+1.709%	2	11	-86.218%
2025-02-11	11.7000	11.7000	11.7000	11.7000	+10.900%	1	10	-85.983%
2025-01-28	10.5500	10.5500	10.5500	10.5500	+5.500%	3	9	-84.455%
2025-01-27	10.5000	11.2600	10.0000	10.0000	+3.950%	5	11	-83.600%
2025-01-22	9.6200	9.6200	9.6200	9.6200	-21.789%	2	6	-82.952%
2025-01-14	12.3000	12.3000	12.3000	12.3000	+14.953%	3	4	-86.667%
2025-01-06	10.7000	10.7000	10.7000	10.7000	0.000%	1	1	-84.673%