Dark

MSFT20270617P300
MSFT Jun 17 2027 300.00 Put (MSFT270617P00300000)
option OPRA

EOD

Aug 3, 2026

4.35-16.346%(-0.85)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.4500	4.7500	4.2600	4.3500	-16.346%	98	7,165	0.000%
2026-07-31	5.7500	5.9500	5.2000	5.2000	-10.345%	65	7,193	-16.346%
2026-07-30	8.2000	8.2000	5.1000	5.8000	-52.420%	895	7,206	-25.000%
2026-07-29	11.9500	12.2000	11.0200	12.1900	+1.246%	264	7,380	-64.315%
2026-07-28	11.8500	12.3300	11.3500	12.0400	-0.083%	87	7,134	-63.870%
2026-07-27	12.8000	12.8000	12.0000	12.0500	-16.897%	155	7,160	-63.900%
2026-07-24	14.6700	14.6700	14.4500	14.5000	-5.229%	15	7,179	-70.000%
2026-07-23	14.7000	15.6700	14.7000	15.3000	+5.517%	21	7,179	-71.569%
2026-07-22	13.6000	14.5000	13.6000	14.5000	+11.538%	138	7,161	-70.000%
2026-07-21	12.7000	13.2500	12.5300	13.0000	+4.839%	48	7,107	-66.538%
2026-07-20	14.6300	14.7200	12.4000	12.4000	-8.824%	23	7,082	-64.919%
2026-07-17	14.3800	14.3800	13.6000	13.6000	+7.340%	9	7,072	-68.015%
2026-07-16	13.5800	13.5800	12.1000	12.6700	-5.448%	91	7,068	-65.667%
2026-07-15	15.1500	15.1500	13.4000	13.4000	-13.826%	43	7,001	-67.537%
2026-07-14	16.0000	16.1600	14.7300	15.5500	+4.714%	34	7,030	-72.026%
2026-07-13	14.7300	15.2700	13.9300	14.8500	-4.194%	249	7,009	-70.707%
2026-07-10	13.6500	15.7500	13.6500	15.5000	-4.025%	20	7,008	-71.935%
2026-07-09	16.9800	16.9800	15.8800	16.1500	+3.195%	292	7,007	-73.065%
2026-07-08	15.5000	15.8100	14.9500	15.6500	+6.102%	55	6,759	-72.204%
2026-07-07	14.4900	14.7500	13.8500	14.7500	-4.407%	29	6,727	-70.508%
2026-07-06	15.2000	15.9000	14.6700	15.4300	+5.181%	34	6,720	-71.808%
2026-07-02	15.0500	15.8000	14.6000	14.6700	-4.430%	38	6,689	-70.348%
2026-07-01	16.6200	16.7500	15.1300	15.3500	-14.532%	23	6,689	-71.661%
2026-06-30	18.1000	18.3000	17.8500	17.9600	-4.721%	126	6,701	-75.780%
2026-06-29	17.1000	18.8500	16.3000	18.8500	+5.899%	46	6,685	-76.923%
2026-06-26	20.7900	22.1000	17.6000	17.8000	-17.132%	186	6,659	-75.562%
2026-06-25	18.1000	22.5000	18.1000	21.4800	+20.539%	927	6,365	-79.749%
2026-06-24	16.7500	17.8200	15.5000	17.8200	+11.028%	73	5,729	-75.589%
2026-06-23	17.2000	17.2000	16.0500	16.0500	-9.322%	582	5,662	-72.897%
2026-06-22	15.9700	17.8000	15.9700	17.7000	+12.025%	28	5,099	-75.424%
2026-06-18	16.4800	16.6900	15.7900	15.8000	-1.188%	53	3,553	-72.468%
2026-06-17	13.8300	15.9900	13.8300	15.9900	+19.775%	1,557	3,553	-72.795%
2026-06-16	13.5000	13.5100	13.0500	13.3500	+6.971%	10	3,553	-67.416%
2026-06-15	13.3000	13.4500	12.2500	12.4800	-15.619%	144	3,543	-65.144%
2026-06-12	14.6500	15.2000	14.6500	14.7900	+5.643%	84	3,400	-70.588%
2026-06-11	13.2500	15.0000	13.2500	14.0000	+9.804%	76	3,374	-68.929%
2026-06-10	13.0000	13.0000	11.9000	12.7500	+4.082%	361	3,324	-65.882%
2026-06-09	11.1500	12.7500	11.1500	12.2500	+12.385%	363	2,993	-64.490%
2026-06-08	10.6500	10.9000	10.5500	10.9000	+7.601%	161	2,651	-60.092%
2026-06-05	9.2000	10.1300	9.2000	10.1300	+9.514%	113	2,560	-57.058%
2026-06-04	9.0200	9.3200	9.0200	9.2500	-4.442%	13	2,549	-52.973%
2026-06-03	8.9500	9.6800	8.9500	9.6800	+15.238%	27	2,548	-55.062%
2026-06-02	7.8000	8.4000	7.8000	8.4000	+27.273%	26	2,554	-48.214%
2026-06-01	6.3900	6.8000	6.3900	6.6000	-5.036%	13	2,553	-34.091%
2026-05-29	8.4600	8.5000	6.9000	6.9500	-21.380%	116	2,564	-37.410%
2026-05-28	10.0000	10.0000	8.8400	8.8400	-13.756%	25	2,655	-50.792%
2026-05-27	10.2500	10.2500	10.2500	10.2500	0.000%	1	2,648	-57.561%
2026-05-26	10.2000	10.3000	9.7500	10.2500	+4.592%	20	2,647	-57.561%
2026-05-22	9.9000	10.0000	9.3500	9.8000	+0.513%	52	2,628	-55.612%
2026-05-20	9.7000	10.5000	9.7000	9.7500	-2.500%	46	2,589	-55.385%
2026-05-19	9.1700	10.0000	9.1700	10.0000	-4.306%	10	2,549	-56.500%
2026-05-18	9.5000	10.4500	9.5000	10.4500	+9.424%	42	2,549	-58.373%
2026-05-15	10.5700	10.5700	9.4500	9.5500	-14.580%	12	2,549	-54.450%
2026-05-14	11.1100	11.1800	10.7500	11.1800	0.000%	16	2,557	-61.091%
2026-05-13	11.4000	11.4000	11.1800	11.1800	+6.476%	4	2,555	-61.091%
2026-05-12	10.7200	10.7200	10.5000	10.5000	-3.226%	2	2,555	-58.571%
2026-05-11	10.9000	10.9000	10.8000	10.8500	+5.648%	23	2,555	-59.908%
2026-05-08	10.0000	10.2700	10.0000	10.2700	+8.562%	7	2,532	-57.644%
2026-05-07	9.2700	9.6500	8.9000	9.4600	-3.959%	8	2,530	-54.017%
2026-05-06	10.1000	10.5000	9.8500	9.8500	-3.902%	217	2,533	-55.838%
2026-05-05	10.3500	10.3500	10.0000	10.2500	+0.985%	4	2,323	-57.561%
2026-05-04	10.0000	10.1500	10.0000	10.1500	+2.113%	2	2,321	-57.143%
2026-05-01	10.5000	10.6000	9.9400	9.9400	-11.644%	43	2,332	-56.237%
2026-04-30	10.8200	12.0500	10.8200	11.2500	+6.333%	61	2,332	-61.333%
2026-04-29	10.5800	10.5800	10.5800	10.5800	+4.236%	1	2,336	-58.885%
2026-04-28	10.6700	10.6700	10.1500	10.1500	-5.757%	3	2,335	-57.143%
2026-04-27	10.7700	10.7700	10.7700	10.7700	-8.729%	3	2,337	-59.610%
2026-04-23	11.6100	11.8000	11.6100	11.8000	+20.408%	11	2,338	-63.136%
2026-04-22	10.3000	10.3000	9.8000	9.8000	-5.769%	8	2,332	-55.612%
2026-04-21	10.4400	10.6300	10.4000	10.4000	-7.883%	27	2,318	-58.173%
2026-04-20	11.0000	11.4000	11.0000	11.2900	+2.636%	6	2,318	-61.470%
2026-04-17	11.3000	11.3000	10.5000	11.0000	-12.000%	13	2,320	-60.455%
2026-04-16	11.9700	12.5000	11.5100	12.5000	-6.716%	3	2,318	-65.200%
2026-04-15	14.1100	14.1100	13.0000	13.4000	-13.548%	28	2,319	-67.537%
2026-04-14	15.8000	15.8600	15.2500	15.5000	-10.353%	23	2,320	-71.935%
2026-04-13	18.2400	18.2400	17.2200	17.2900	-7.043%	11	2,329	-74.841%
2026-04-10	18.2900	18.6000	18.2900	18.6000	+4.085%	15	2,327	-76.613%
2026-04-09	18.4500	18.4500	17.6900	17.8700	+8.303%	30	2,322	-75.658%
2026-04-08	16.2500	16.7200	16.0000	16.5000	-11.765%	9	2,310	-73.636%
2026-04-07	18.7000	18.7000	18.7000	18.7000	+2.522%	3	2,303	-76.738%
2026-04-06	18.4500	18.4500	18.2000	18.2400	-4.000%	8	2,300	-76.151%
2026-04-02	20.1200	20.1200	18.9100	19.0000	-2.011%	8	2,294	-77.105%
2026-04-01	19.0000	19.4000	19.0000	19.3900	+1.518%	12	2,294	-77.566%
2026-03-31	20.5000	20.5000	19.1000	19.1000	-14.694%	33	2,288	-77.225%
2026-03-30	22.0000	22.7500	20.9700	22.3900	-1.927%	145	2,286	-80.572%
2026-03-27	22.2200	23.2500	21.9500	22.8300	+9.865%	81	2,223	-80.946%
2026-03-26	18.5500	20.7800	18.5500	20.7800	+7.780%	9	2,150	-79.066%
2026-03-25	18.1900	19.2800	18.0500	19.2800	+5.355%	21	2,149	-77.438%
2026-03-24	17.6500	18.6500	17.6500	18.3000	+8.028%	23	2,145	-76.230%
2026-03-23	16.9400	16.9400	16.9400	16.9400	-6.923%	1	2,134	-74.321%
2026-03-20	16.2500	18.2000	16.2500	18.2000	+13.750%	7	2,134	-76.099%
2026-03-19	16.6500	16.6500	16.0000	16.0000	+5.402%	31	2,129	-72.813%
2026-03-18	15.3500	15.3500	15.1800	15.1800	+2.915%	3	2,110	-71.344%
2026-03-16	14.9000	14.9000	14.7500	14.7500	-6.940%	361	2,109	-70.508%
2026-03-13	15.9500	15.9500	15.8000	15.8500	+8.711%	98	1,748	-72.555%
2026-03-12	14.9000	14.9000	14.5800	14.5800	+0.206%	6	1,829	-70.165%
2026-03-11	14.6000	15.0700	14.5500	14.5500	-0.342%	10	1,823	-70.103%
2026-03-10	14.6000	14.6000	14.6000	14.6000	-3.884%	2	1,821	-70.205%
2026-03-09	15.4300	15.4300	15.1900	15.1900	+2.290%	4	1,821	-71.363%
2026-03-06	14.8500	14.8500	14.8500	14.8500	+5.096%	1	1,821	-70.707%
2026-03-05	14.1300	14.1300	14.1300	14.1300	-15.793%	1	1,822	-69.214%
2026-02-27	16.9500	17.2000	16.7200	16.7800	+12.316%	7	1,821	-74.076%
2026-02-26	14.9400	14.9400	14.9400	14.9400	+0.268%	1	1,819	-70.884%
2026-02-25	15.1600	15.1600	14.9000	14.9000	-14.121%	101	1,720	-70.805%
2026-02-24	17.3500	17.3500	17.3500	17.3500	-3.073%	5	1,720	-74.928%
2026-02-23	16.7800	17.9000	16.7800	17.9000	+17.763%	8	1,720	-75.698%
2026-02-20	15.2300	15.2800	15.2000	15.2000	+1.469%	21	1,713	-71.382%
2026-02-19	14.9800	14.9800	14.9800	14.9800	+2.603%	2	1,693	-70.961%
2026-02-18	14.8000	14.8000	14.3000	14.6000	-4.575%	43	1,695	-70.205%
2026-02-17	15.7500	15.7500	15.2000	15.3000	-0.455%	194	1,652	-71.569%
2026-02-13	15.0000	15.3700	14.9800	15.3700	+2.467%	12	1,508	-71.698%
2026-02-12	14.9100	15.0000	14.7500	15.0000	+6.990%	7	1,508	-71.000%
2026-02-11	13.9000	14.4100	13.9000	14.0200	+13.799%	6	1,502	-68.973%
2026-02-10	12.2500	12.3200	11.9000	12.3200	-1.833%	29	1,496	-64.692%
2026-02-09	12.6500	12.6500	12.5500	12.5500	-15.030%	4	1,473	-65.339%
2026-02-06	14.9500	15.4500	14.5500	14.7700	-7.107%	10	1,477	-70.548%
2026-02-05	15.0000	15.9000	14.6200	15.9000	+37.662%	7	1,467	-72.642%
2026-02-04	12.0000	12.0000	11.5500	11.5500	-6.098%	2	1,460	-62.338%
2026-02-03	10.4500	12.3000	10.4500	12.3000	+19.417%	5	1,458	-64.634%
2026-02-02	10.0500	10.3000	10.0500	10.3000	-0.483%	2	1,454	-57.767%
2026-01-30	9.8500	10.4000	9.7000	10.3500	+1.173%	50	1,452	-57.971%
2026-01-29	10.0000	11.8300	9.9000	10.2300	+65.000%	82	1,417	-57.478%
2026-01-27	6.4300	6.4300	6.2000	6.2000	-12.057%	2	1,344	-29.839%
2026-01-26	7.3000	7.3000	7.0500	7.0500	0.000%	2	1,344	-38.298%
2026-01-23	7.2800	7.2800	7.0500	7.0500	-12.422%	4	1,344	-38.298%
2026-01-22	8.1700	8.1700	8.0500	8.0500	-8.523%	11	1,340	-45.963%
2026-01-21	8.9000	8.9000	8.8000	8.8000	+13.111%	2	1,331	-50.568%
2026-01-20	7.7800	7.7800	7.7800	7.7800	+0.517%	1	1,329	-44.087%
2026-01-14	8.0300	8.1500	7.7400	7.7400	+14.159%	128	1,328	-43.798%
2026-01-08	6.7000	6.7800	6.7000	6.7800	+1.194%	3	1,413	-35.841%
2026-01-06	6.7000	6.7000	6.7000	6.7000	-3.319%	49	1,411	-35.075%
2026-01-05	6.9000	6.9400	6.9000	6.9300	-7.846%	3	1,362	-37.229%
2026-01-02	7.4500	7.5200	7.4500	7.5200	+15.692%	3	1,361	-42.154%
2025-12-31	6.4600	6.5000	6.4600	6.5000	+4.839%	11	1,361	-33.077%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-22.208%	3	1,361	-29.839%
2025-12-15	7.9800	7.9800	7.9700	7.9700	+4.868%	44	1,358	-45.420%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-13.341%	1	1,315	-42.763%
2025-11-25	8.7700	8.7700	8.7700	8.7700	-6.702%	1	1,314	-50.399%
2025-11-21	8.9500	9.4000	8.9500	9.4000	+54.098%	11	1,313	-53.723%
2025-11-04	6.1400	6.1400	5.9100	6.1000	+6.087%	5	1,312	-28.689%
2025-11-03	5.7500	5.7500	5.7500	5.7500	-6.807%	1	1,312	-24.348%
2025-10-15	6.0000	6.1700	6.0000	6.1700	-0.484%	751	1,312	-29.498%
2025-10-13	6.2000	6.2000	6.2000	6.2000	+3.333%	5	561	-29.839%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+7.143%	1	566	-27.500%
2025-10-07	5.5000	5.6000	5.3700	5.6000	+3.896%	56	567	-22.321%
2025-10-06	5.3900	5.3900	5.3900	5.3900	-2.532%	1	567	-19.295%
2025-10-03	5.4100	5.5300	5.3800	5.5300	-0.360%	32	566	-21.338%
2025-10-02	5.3500	5.5500	5.3500	5.5500	+2.399%	14	570	-21.622%
2025-10-01	5.4200	5.4200	5.4200	5.4200	+3.238%	10	566	-19.742%
2025-09-30	5.5000	5.5000	5.2500	5.2500	-6.250%	13	566	-17.143%
2025-09-26	5.6500	5.6500	5.6000	5.6000	-0.885%	5	566	-22.321%
2025-09-25	5.6500	5.6500	5.6500	5.6500	+6.604%	1	566	-23.009%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-11.667%	10	566	-17.925%
2025-09-04	6.0500	6.0500	5.8500	6.0000	+0.840%	11	556	-27.500%
2025-08-27	5.9500	5.9500	5.9500	5.9500	-4.800%	128	556	-26.891%
2025-08-26	6.1500	6.2500	6.1500	6.2500	+7.759%	4	428	-30.400%
2025-08-08	5.8000	5.8000	5.8000	5.8000	+2.655%	2	428	-25.000%
2025-08-06	5.6500	5.6500	5.6500	5.6500	+5.607%	1	426	-23.009%
2025-08-04	5.3500	5.3500	5.3500	5.3500	+12.159%	1	425	-18.692%
2025-07-31	4.7800	4.7800	4.7700	4.7700	-16.899%	3	424	-8.805%
2025-07-30	5.7400	5.7400	5.7400	5.7400	-5.902%	2	422	-24.216%
2025-07-21	6.1200	6.1200	6.1000	6.1000	-9.226%	2	420	-28.689%
2025-07-14	6.7200	6.7200	6.7200	6.7200	-1.031%	1	420	-35.268%
2025-07-10	6.7900	6.7900	6.7900	6.7900	+2.879%	1	419	-35.935%
2025-07-09	6.8700	6.8700	6.6000	6.6000	-7.042%	2	419	-34.091%
2025-07-08	7.2400	7.2400	7.1000	7.1000	-2.740%	8	418	-38.732%
2025-07-03	7.4900	7.4900	7.3000	7.3000	-6.650%	10	424	-40.411%
2025-07-02	7.8500	7.8900	7.8200	7.8200	-2.250%	3	424	-44.373%
2025-07-01	8.1900	8.1900	8.0000	8.0000	+3.896%	6	424	-45.625%
2025-06-30	7.9400	7.9400	7.7000	7.7000	-1.911%	4	424	-43.506%
2025-06-27	7.9400	7.9900	7.8500	7.8500	-3.086%	6	426	-44.586%
2025-06-26	8.4900	8.5900	8.1000	8.1000	-4.142%	12	426	-46.296%
2025-06-25	8.1800	8.6400	8.1800	8.4500	-2.312%	21	426	-48.521%
2025-06-24	8.6500	8.7900	8.6500	8.6500	-5.671%	9	421	-49.711%
2025-06-23	9.0700	9.1700	9.0700	9.1700	-2.447%	20	416	-52.563%
2025-06-16	9.4000	9.4000	9.4000	9.4000	-0.212%	5	436	-53.723%
2025-06-11	9.4000	9.5400	9.3500	9.4200	-5.706%	20	431	-53.822%
2025-06-10	9.9900	9.9900	9.9900	9.9900	+2.462%	1	418	-56.456%
2025-06-06	9.9900	9.9900	9.7500	9.7500	-1.515%	10	417	-55.385%
2025-06-05	10.0400	10.0400	9.9000	9.9000	-5.714%	4	416	-56.061%
2025-06-04	10.6400	10.6400	10.5000	10.5000	-7.080%	2	416	-58.571%
2025-05-28	11.4900	11.4900	11.3000	11.3000	+1.345%	2	416	-61.504%
2025-05-27	11.2500	11.3900	11.1500	11.1500	-6.695%	7	416	-60.987%
2025-05-21	11.4000	11.9500	11.3500	11.9500	+9.132%	5	416	-63.598%
2025-05-19	10.8800	11.0000	10.8800	10.9500	-0.905%	6	416	-60.274%
2025-05-15	11.1800	11.1800	11.0500	11.0500	-5.150%	5	415	-60.633%
2025-05-14	11.4000	11.6500	11.4000	11.6500	-4.742%	5	420	-62.661%
2025-05-12	12.2300	12.2300	12.2300	12.2300	-9.675%	1	420	-64.432%
2025-05-09	13.5400	13.5400	13.5400	13.5400	+1.805%	4	419	-67.873%
2025-05-08	13.3000	13.3000	13.3000	13.3000	-3.623%	1	417	-67.293%
2025-05-06	13.8000	13.8000	13.8000	13.8000	+3.371%	3	418	-68.478%
2025-05-05	13.3500	13.3500	13.3500	13.3500	-28.071%	1	415	-67.416%
2025-04-29	18.1800	18.5600	18.1800	18.5600	-9.375%	2	416	-76.563%
2025-04-23	20.5500	20.5500	20.4800	20.4800	-5.622%	301	416	-78.760%
2025-04-16	21.7000	21.7000	21.7000	21.7000	+4.882%	2	115	-79.954%
2025-04-11	20.6900	20.6900	20.6900	20.6900	-19.494%	2	113	-78.975%
2025-04-09	25.3800	25.7000	25.3800	25.7000	+8.347%	10	112	-83.074%
2025-04-08	23.7200	23.7200	23.7200	23.7200	-4.045%	1	112	-81.661%
2025-04-04	24.5000	24.7200	24.5000	24.7200	+15.676%	8	111	-82.403%
2025-04-03	21.3700	21.3700	21.3700	21.3700	+10.898%	1	111	-79.644%
2025-03-28	18.1000	19.2700	18.1000	19.2700	+12.822%	10	112	-77.426%
2025-03-26	16.9000	17.0800	16.9000	17.0800	+3.452%	10	115	-74.532%
2025-03-24	16.4000	16.5100	16.4000	16.5100	-19.148%	12	105	-73.652%
2025-03-12	20.4200	20.4200	20.4200	20.4200	-0.390%	1	93	-78.697%
2025-03-11	20.5000	20.5000	20.5000	20.5000	-2.567%	10	92	-78.780%
2025-03-10	19.0000	21.0400	19.0000	21.0400	+25.238%	15	102	-79.325%
2025-03-06	16.8000	16.8000	16.8000	16.8000	-12.908%	5	92	-74.107%
2025-03-04	19.2900	19.2900	19.2900	19.2900	+13.471%	5	92	-77.449%
2025-02-27	17.0000	17.0000	17.0000	17.0000	+10.749%	1	87	-74.412%
2025-02-26	15.3600	15.3600	15.3500	15.3500	+2.333%	14	86	-71.661%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+9.890%	2	70	-71.000%
2025-02-12	13.7000	13.7000	13.6500	13.6500	-2.500%	2	70	-68.132%
2025-02-07	14.0000	14.0000	14.0000	14.0000	+3.704%	40	70	-68.929%
2025-01-31	12.8200	13.5000	12.8200	13.5000	-1.818%	16	50	-67.778%
2025-01-30	13.8500	13.8500	13.7500	13.7500	+18.026%	2	43	-68.364%
2025-01-28	11.0000	11.6500	11.0000	11.6500	-9.339%	32	43	-62.661%
2025-01-27	12.8500	12.8500	12.8500	12.8500	-0.388%	1	14	-66.148%
2025-01-16	13.0500	13.0500	12.9000	12.9000	-8.185%	2	14	-66.279%
2025-01-14	13.5000	14.0500	13.5000	14.0500	+0.357%	3	13	-69.039%
2025-01-10	14.0000	14.0000	14.0000	14.0000	0.000%	20	10	-68.929%