Dark

MSFT20270617P310
MSFT Jun 17 2027 310.00 Put (MSFT270617P00310000)
option OPRA

EOD

Sep 28, 2026

2.30-14.179%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.3000	2.3000	2.3000	2.3000	-14.179%	1	1,826	0.000%
2026-09-24	2.6600	2.6800	2.4800	2.6800	-1.471%	30	1,827	-14.179%
2026-09-23	3.0000	3.0000	2.7200	2.7200	-3.203%	3	1,842	-15.441%
2026-09-22	2.7100	2.9600	2.7100	2.8100	-14.848%	211	1,843	-18.149%
2026-09-17	3.2000	3.3000	3.2000	3.3000	-2.941%	3	1,840	-30.303%
2026-09-16	3.4000	3.6500	3.2000	3.4000	+14.478%	31	1,813	-32.353%
2026-09-15	2.9700	2.9700	2.9700	2.9700	-6.309%	1	1,843	-22.559%
2026-09-11	3.2200	3.3200	3.1700	3.1700	-7.580%	7	1,841	-27.445%
2026-09-10	3.4600	3.5000	3.4300	3.4300	-0.580%	28	1,819	-32.945%
2026-09-09	3.4000	3.4500	3.4000	3.4500	+4.545%	45	1,847	-33.333%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+23.134%	1	1,847	-30.303%
2026-09-03	2.9200	2.9200	2.6600	2.6800	-20.000%	26	1,847	-14.179%
2026-09-02	3.3100	3.3500	3.3100	3.3500	+12.795%	4	1,857	-31.343%
2026-09-01	3.2000	3.2000	2.9700	2.9700	-2.623%	51	1,857	-22.559%
2026-08-31	3.2500	3.2500	3.0500	3.0500	+1.667%	113	1,808	-24.590%
2026-08-28	3.0300	3.0300	3.0000	3.0000	-14.530%	2	1,733	-23.333%
2026-08-27	3.5500	3.5500	3.5100	3.5100	-3.836%	100	1,735	-34.473%
2026-08-26	3.8000	3.8500	3.6500	3.6500	-8.750%	13	1,775	-36.986%
2026-08-25	4.1500	4.1500	4.0000	4.0000	-8.046%	2	1,772	-42.500%
2026-08-24	4.3500	4.3500	4.3500	4.3500	-2.247%	1	1,773	-47.126%
2026-08-21	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,773	-48.315%
2026-08-18	4.5400	4.5400	4.5000	4.5000	+15.385%	80	1,774	-48.889%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-6.699%	1	1,766	-41.026%
2026-08-13	4.1000	4.1800	4.1000	4.1800	0.000%	11	1,766	-44.976%
2026-08-12	4.1500	4.1800	4.1200	4.1800	+1.456%	66	1,766	-44.976%
2026-08-11	4.0700	4.1200	4.0700	4.1200	-0.723%	10	1,751	-44.175%
2026-08-10	4.1000	4.1500	4.1000	4.1500	-9.586%	208	1,751	-44.578%
2026-08-07	4.5300	4.6000	4.5000	4.5900	-9.823%	75	1,751	-49.891%
2026-08-06	5.0900	5.0900	5.0900	5.0900	+4.948%	3	1,734	-54.813%
2026-08-05	5.3200	5.3200	4.8500	4.8500	-3.000%	47	1,733	-52.577%
2026-08-04	5.6200	5.6200	4.9700	5.0000	-3.288%	203	1,708	-54.000%
2026-08-03	5.0700	5.2000	5.0500	5.1700	-21.548%	24	1,732	-55.513%
2026-07-31	6.8000	6.8000	6.3100	6.5900	-3.796%	15	1,734	-65.099%
2026-07-30	10.0200	10.0200	6.5900	6.8500	-50.896%	126	1,734	-66.423%
2026-07-29	14.1400	14.1700	13.9500	13.9500	+0.360%	42	1,814	-83.513%
2026-07-28	14.3000	14.3000	13.9000	13.9000	-8.673%	4	1,802	-83.453%
2026-07-27	15.1500	15.2500	15.1500	15.2200	-11.512%	31	1,805	-84.888%
2026-07-24	18.2500	18.2500	17.2000	17.2000	-4.178%	5	1,783	-86.628%
2026-07-23	17.1200	18.8500	17.1200	17.9500	+6.718%	4	1,781	-87.187%
2026-07-22	16.8200	16.8200	16.8200	16.8200	+14.969%	1	1,780	-86.326%
2026-07-20	14.9000	14.9500	14.6300	14.6300	-11.867%	124	1,779	-84.279%
2026-07-17	16.6500	16.6500	16.3600	16.6000	+11.037%	73	1,674	-86.145%
2026-07-16	14.3000	14.9700	14.0500	14.9500	-6.970%	20	1,676	-84.615%
2026-07-15	16.5000	16.5000	16.0700	16.0700	-6.133%	31	1,669	-85.688%
2026-07-13	17.1200	17.1200	17.1200	17.1200	-6.957%	1	1,639	-86.565%
2026-07-10	17.4700	18.4500	17.4700	18.4000	+0.712%	19	1,640	-87.500%
2026-07-08	18.2700	18.2700	18.2700	18.2700	+7.407%	1	1,628	-87.411%
2026-07-07	16.9000	17.0100	16.9000	17.0100	-2.129%	79	1,628	-86.479%
2026-07-02	17.2200	17.3800	17.2200	17.3800	-3.229%	8	1,713	-86.766%
2026-07-01	20.3000	20.3000	17.9600	17.9600	-12.390%	3	1,713	-87.194%
2026-06-30	20.5000	20.5000	20.5000	20.5000	-6.006%	20	1,711	-88.780%
2026-06-29	19.5000	21.8100	19.5000	21.8100	+4.354%	14	1,711	-89.454%
2026-06-26	23.3500	23.3500	20.8300	20.9000	-19.615%	9	1,700	-88.995%
2026-06-25	23.0500	26.0000	22.5100	26.0000	+24.760%	168	1,694	-91.154%
2026-06-24	19.2000	20.8400	19.1000	20.8400	+11.147%	104	1,537	-88.964%
2026-06-23	19.0000	19.0700	18.7500	18.7500	-8.537%	4	1,502	-87.733%
2026-06-22	19.4200	21.3200	19.0000	20.5000	+8.466%	20	1,504	-88.780%
2026-06-18	19.1900	19.5500	18.5500	18.9000	+2.997%	114	1,413	-87.831%
2026-06-17	16.5600	18.4500	16.5600	18.3500	+15.773%	96	1,413	-87.466%
2026-06-16	15.8500	15.9000	15.8500	15.8500	+7.750%	47	1,413	-85.489%
2026-06-15	15.0000	15.0000	14.7100	14.7100	-14.873%	4	1,401	-84.364%
2026-06-12	17.2800	17.2800	17.2800	17.2800	+1.053%	3	1,398	-86.690%
2026-06-11	15.8100	17.1000	15.8100	17.1000	+18.094%	56	1,395	-86.550%
2026-06-10	14.3200	14.7000	14.0000	14.4800	+11.470%	12	1,395	-84.116%
2026-06-08	12.1500	12.9900	12.1500	12.9900	+20.613%	11	1,392	-82.294%
2026-06-04	10.7700	10.7700	10.7700	10.7700	-6.348%	2	1,381	-78.644%
2026-06-03	11.4500	11.5000	11.4500	11.5000	+22.340%	8	1,381	-80.000%
2026-06-02	8.9400	9.4000	8.9400	9.4000	+18.239%	2	1,384	-75.532%
2026-06-01	7.6000	7.9600	7.6000	7.9500	-1.609%	58	1,383	-71.069%
2026-05-29	9.8500	9.8500	8.0800	8.0800	-22.308%	301	1,387	-71.535%
2026-05-28	11.1000	11.1100	10.4000	10.4000	-13.836%	70	1,379	-77.885%
2026-05-27	12.3000	12.3000	11.8500	12.0700	+1.857%	15	1,433	-80.944%
2026-05-26	12.0500	12.0500	11.7000	11.8500	+1.282%	3	1,425	-80.591%
2026-05-22	11.4100	11.7000	11.3800	11.7000	+1.211%	27	1,425	-80.342%
2026-05-20	12.2900	12.2900	11.5600	11.5600	-1.533%	33	1,431	-80.104%
2026-05-19	10.8000	11.7400	10.7700	11.7400	-2.167%	4	1,415	-80.409%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+4.348%	2	1,415	-80.833%
2026-05-15	12.1500	12.1500	10.8000	11.5000	-7.631%	25	1,415	-80.000%
2026-05-14	12.4500	12.4500	12.4500	12.4500	-4.962%	20	1,416	-81.526%
2026-05-13	13.1000	13.1000	13.1000	13.1000	+3.968%	6	1,416	-82.443%
2026-05-12	12.6000	12.6000	12.6000	12.6000	+0.800%	1	1,416	-81.746%
2026-05-11	12.9500	12.9500	12.5000	12.5000	+8.319%	23	1,416	-81.600%
2026-05-08	11.5400	11.5400	11.5400	11.5400	+4.340%	1	1,434	-80.069%
2026-05-07	11.0600	11.0600	11.0600	11.0600	-2.982%	1	1,435	-79.204%
2026-05-06	11.2700	11.4000	11.2700	11.4000	-6.787%	12	1,434	-79.825%
2026-05-05	12.0000	12.2300	12.0000	12.2300	+1.917%	9	1,434	-81.194%
2026-05-01	11.8500	12.0000	11.8000	12.0000	-6.250%	111	1,376	-80.833%
2026-04-30	14.0000	14.0000	12.8000	12.8000	+5.350%	8	1,376	-82.031%
2026-04-29	12.2500	12.2500	12.1500	12.1500	-3.571%	8	1,372	-81.070%
2026-04-27	12.7000	12.7000	12.4600	12.6000	-3.002%	8	1,367	-81.746%
2026-04-23	12.3500	13.0000	12.3500	12.9900	+15.982%	140	1,362	-82.294%
2026-04-22	11.3600	11.5600	11.0000	11.2000	-13.514%	13	1,267	-79.464%
2026-04-21	12.9500	12.9500	12.9500	12.9500	-0.766%	1	1,266	-82.239%
2026-04-20	13.0500	13.0500	13.0500	13.0500	+3.571%	1	1,267	-82.375%
2026-04-17	12.6000	12.6000	12.6000	12.6000	-28.814%	1	1,266	-81.746%
2026-04-14	17.6700	17.8400	17.6700	17.7000	-9.832%	21	1,267	-87.006%
2026-04-13	20.5100	20.5100	19.6300	19.6300	-4.985%	29	1,267	-88.283%
2026-04-10	20.6600	20.6600	20.6600	20.6600	-0.048%	2	1,264	-88.867%
2026-04-09	20.4000	20.6700	20.4000	20.6700	+11.129%	5	1,264	-88.873%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-12.057%	5	1,263	-87.634%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-2.309%	1	1,263	-89.125%
2026-04-02	21.6500	21.6500	21.6500	21.6500	+0.092%	1	1,263	-89.376%
2026-04-01	21.7000	22.0900	21.4000	21.6300	-3.524%	75	1,263	-89.367%
2026-03-31	22.4200	22.4200	22.4200	22.4200	-11.732%	1	1,207	-89.741%
2026-03-30	24.7400	25.6500	23.9500	25.4000	-2.495%	167	1,208	-90.945%
2026-03-27	25.3000	26.0500	24.9800	26.0500	+14.254%	7	1,178	-91.171%
2026-03-26	22.4700	22.8000	22.4200	22.8000	+7.801%	8	1,179	-89.912%
2026-03-24	19.2900	21.1500	19.2900	21.1500	+9.585%	3	1,175	-89.125%
2026-03-23	19.4900	19.4900	19.3000	19.3000	-1.531%	23	1,174	-88.083%
2026-03-20	19.6000	19.6000	19.6000	19.6000	+7.104%	1	1,186	-88.265%
2026-03-19	18.3000	18.3000	18.3000	18.3000	+2.521%	17	1,186	-87.432%
2026-03-18	17.8000	17.8500	17.8000	17.8500	-0.224%	5	1,186	-87.115%
2026-03-16	17.8500	17.9000	17.8500	17.8900	-1.433%	33	1,181	-87.144%
2026-03-13	18.1500	18.1500	18.1500	18.1500	+6.514%	20	1,154	-87.328%
2026-03-05	17.0400	17.0400	17.0400	17.0400	+1.975%	6	1,141	-86.502%
2026-03-04	16.4300	16.7500	16.4300	16.7100	-11.540%	3	1,135	-86.236%
2026-02-27	18.8900	18.8900	18.8900	18.8900	+8.252%	2	1,135	-87.824%
2026-02-26	17.4500	17.4500	17.4500	17.4500	+0.809%	15	1,133	-86.819%
2026-02-25	17.2500	17.3500	17.2500	17.3100	-13.666%	89	1,183	-86.713%
2026-02-24	19.8000	20.0500	19.4000	20.0500	+1.263%	850	1,183	-88.529%
2026-02-23	19.8000	19.8000	19.8000	19.8000	+14.121%	25	417	-88.384%
2026-02-20	17.8000	17.8000	16.9000	17.3500	+0.289%	278	417	-86.744%
2026-02-19	16.8300	17.3000	16.8300	17.3000	-3.889%	3	147	-86.705%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+1.868%	1	144	-87.222%
2026-02-13	17.2500	17.6700	17.2500	17.6700	+22.708%	12	140	-86.984%
2026-02-10	14.4500	14.4500	14.4000	14.4000	-20.966%	14	140	-84.028%
2026-02-05	16.5500	18.2300	16.5500	18.2200	+40.695%	50	128	-87.377%
2026-02-04	12.9500	12.9500	12.9500	12.9500	+0.778%	1	147	-82.239%
2026-02-03	12.1500	12.8500	12.1500	12.8500	+11.255%	4	146	-82.101%
2026-02-02	12.4500	12.4500	11.5500	11.5500	-0.431%	3	143	-80.087%
2026-01-30	11.6000	11.6000	11.6000	11.6000	-6.073%	3	143	-80.172%
2026-01-29	11.9500	13.4000	11.9500	12.3500	+64.229%	57	146	-81.377%
2026-01-28	7.5200	7.5200	7.5200	7.5200	-29.257%	1	98	-69.415%
2026-01-21	10.6300	10.6300	10.6300	10.6300	+16.685%	1	98	-78.363%
2026-01-20	9.3000	9.3000	9.1100	9.1100	+1.222%	3	97	-74.753%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+29.496%	8	97	-74.444%
2026-01-07	7.6500	7.6500	6.9500	6.9500	-17.262%	2	89	-66.906%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+9.804%	1	89	-72.619%
2025-12-23	7.6500	7.6500	7.6500	7.6500	+6.250%	1	90	-69.935%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-3.743%	1	89	-68.056%
2025-11-10	7.4800	7.4800	7.4800	7.4800	+28.522%	1	88	-69.251%
2025-10-29	5.8200	5.8200	5.8200	5.8200	-7.619%	2	87	-60.481%
2025-10-07	6.4200	6.4200	6.3000	6.3000	+3.279%	10	86	-63.492%
2025-10-01	6.2000	6.2500	6.1000	6.1000	+1.667%	17	86	-62.295%
2025-09-30	6.2000	6.2000	6.0000	6.0000	-19.463%	21	79	-61.667%
2025-09-05	7.4500	7.4500	7.4500	7.4500	+10.370%	1	79	-69.128%
2025-09-04	6.7500	6.8000	6.7500	6.7500	-4.930%	7	78	-65.926%
2025-09-02	7.1000	7.1000	7.1000	7.1000	0.000%	2	76	-67.606%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+11.111%	2	76	-67.606%
2025-08-05	6.4000	6.4000	6.3900	6.3900	-17.548%	2	74	-64.006%
2025-07-10	7.7500	7.7500	7.7500	7.7500	-2.760%	1	72	-70.323%
2025-07-08	7.9200	7.9700	7.9200	7.9700	-3.394%	18	72	-71.142%
2025-07-03	8.4400	8.4900	8.2500	8.2500	-4.624%	14	53	-72.121%
2025-07-02	8.7900	8.7900	8.6500	8.6500	-1.705%	4	53	-73.410%
2025-07-01	9.1400	9.1400	8.8000	8.8000	+1.149%	12	52	-73.864%
2025-06-30	8.8400	8.8400	8.7000	8.7000	-1.249%	8	50	-73.563%
2025-06-27	8.8900	8.9400	8.8100	8.8100	-2.652%	6	46	-73.893%
2025-06-26	9.5400	9.5400	9.0500	9.0500	-4.233%	15	45	-74.586%
2025-06-25	9.1500	9.6400	9.1500	9.4500	-3.077%	21	37	-75.661%
2025-06-24	9.7200	9.7500	9.7200	9.7500	-3.846%	10	34	-76.410%
2025-06-23	10.1400	10.1400	10.1400	10.1400	-4.340%	10	34	-77.318%
2025-06-11	10.5000	10.7400	10.5000	10.6000	-4.933%	7	24	-78.302%
2025-06-10	11.3400	11.3400	11.1500	11.1500	+1.180%	6	22	-79.372%
2025-06-06	11.2400	11.2400	11.0000	11.0200	-5.812%	20	20	-79.129%
2025-06-04	11.8000	11.9900	11.7000	11.7000	-8.019%	9	20	-80.342%
2025-05-28	12.8400	12.8400	12.7200	12.7200	-18.722%	2	20	-81.918%
2025-05-05	15.6500	15.6500	15.6500	15.6500	+2.825%	1	20	-85.304%
2025-05-02	15.2200	15.2200	15.2200	15.2200	-5.700%	2	20	-84.888%
2025-05-01	15.0000	16.1400	15.0000	16.1400	-26.803%	3	20	-85.750%
2025-04-30	22.0500	22.0500	22.0500	22.0500	+5.755%	1	19	-89.569%
2025-04-29	20.8500	20.8500	20.8500	20.8500	-2.661%	1	18	-88.969%
2025-04-14	21.4200	21.4200	21.4200	21.4200	-13.279%	2	18	-89.262%
2025-04-10	24.7000	24.7000	24.7000	24.7000	-17.031%	2	18	-90.688%
2025-04-07	29.7700	29.7700	29.7700	29.7700	+36.247%	1	16	-92.274%
2025-04-01	21.8500	21.8500	21.8500	21.8500	+19.399%	1	16	-89.474%
2025-03-25	18.2500	18.3000	18.2500	18.3000	-20.779%	11	15	-87.432%
2025-03-13	23.1000	23.1000	23.1000	23.1000	+32.000%	3	5	-90.043%
2025-02-24	17.0000	17.5000	17.0000	17.5000	+10.759%	3	5	-86.857%
2025-02-12	15.6500	15.8000	15.5500	15.8000	+3.268%	3	2	-85.443%
2025-01-30	15.3000	15.3000	15.3000	15.3000	+5.517%	1	1	-84.967%
2025-01-16	14.6000	14.6000	14.5000	14.5000	0.000%	2	1	-84.138%