Dark

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

EOD

Aug 3, 2026

5.17-21.548%(-1.42)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.0700	5.2000	5.0500	5.1700	-21.548%	24	1,732	0.000%
2026-07-31	6.8000	6.8000	6.3100	6.5900	-3.796%	15	1,734	-21.548%
2026-07-30	10.0200	10.0200	6.5900	6.8500	-50.896%	126	1,734	-24.526%
2026-07-29	14.1400	14.1700	13.9500	13.9500	+0.360%	42	1,814	-62.939%
2026-07-28	14.3000	14.3000	13.9000	13.9000	-8.673%	4	1,802	-62.806%
2026-07-27	15.1500	15.2500	15.1500	15.2200	-11.512%	31	1,805	-66.032%
2026-07-24	18.2500	18.2500	17.2000	17.2000	-4.178%	5	1,783	-69.942%
2026-07-23	17.1200	18.8500	17.1200	17.9500	+6.718%	4	1,781	-71.198%
2026-07-22	16.8200	16.8200	16.8200	16.8200	+14.969%	1	1,780	-69.263%
2026-07-20	14.9000	14.9500	14.6300	14.6300	-11.867%	124	1,779	-64.662%
2026-07-17	16.6500	16.6500	16.3600	16.6000	+11.037%	73	1,674	-68.855%
2026-07-16	14.3000	14.9700	14.0500	14.9500	-6.970%	20	1,676	-65.418%
2026-07-15	16.5000	16.5000	16.0700	16.0700	-6.133%	31	1,669	-67.828%
2026-07-13	17.1200	17.1200	17.1200	17.1200	-6.957%	1	1,639	-69.801%
2026-07-10	17.4700	18.4500	17.4700	18.4000	+0.712%	19	1,640	-71.902%
2026-07-08	18.2700	18.2700	18.2700	18.2700	+7.407%	1	1,628	-71.702%
2026-07-07	16.9000	17.0100	16.9000	17.0100	-2.129%	79	1,628	-69.606%
2026-07-02	17.2200	17.3800	17.2200	17.3800	-3.229%	8	1,713	-70.253%
2026-07-01	20.3000	20.3000	17.9600	17.9600	-12.390%	3	1,713	-71.214%
2026-06-30	20.5000	20.5000	20.5000	20.5000	-6.006%	20	1,711	-74.780%
2026-06-29	19.5000	21.8100	19.5000	21.8100	+4.354%	14	1,711	-76.295%
2026-06-26	23.3500	23.3500	20.8300	20.9000	-19.615%	9	1,700	-75.263%
2026-06-25	23.0500	26.0000	22.5100	26.0000	+24.760%	168	1,694	-80.115%
2026-06-24	19.2000	20.8400	19.1000	20.8400	+11.147%	104	1,537	-75.192%
2026-06-23	19.0000	19.0700	18.7500	18.7500	-8.537%	4	1,502	-72.427%
2026-06-22	19.4200	21.3200	19.0000	20.5000	+8.466%	20	1,504	-74.780%
2026-06-18	19.1900	19.5500	18.5500	18.9000	+2.997%	114	1,413	-72.646%
2026-06-17	16.5600	18.4500	16.5600	18.3500	+15.773%	96	1,413	-71.826%
2026-06-16	15.8500	15.9000	15.8500	15.8500	+7.750%	47	1,413	-67.382%
2026-06-15	15.0000	15.0000	14.7100	14.7100	-14.873%	4	1,401	-64.854%
2026-06-12	17.2800	17.2800	17.2800	17.2800	+1.053%	3	1,398	-70.081%
2026-06-11	15.8100	17.1000	15.8100	17.1000	+18.094%	56	1,395	-69.766%
2026-06-10	14.3200	14.7000	14.0000	14.4800	+11.470%	12	1,395	-64.296%
2026-06-08	12.1500	12.9900	12.1500	12.9900	+20.613%	11	1,392	-60.200%
2026-06-04	10.7700	10.7700	10.7700	10.7700	-6.348%	2	1,381	-51.996%
2026-06-03	11.4500	11.5000	11.4500	11.5000	+22.340%	8	1,381	-55.043%
2026-06-02	8.9400	9.4000	8.9400	9.4000	+18.239%	2	1,384	-45.000%
2026-06-01	7.6000	7.9600	7.6000	7.9500	-1.609%	58	1,383	-34.969%
2026-05-29	9.8500	9.8500	8.0800	8.0800	-22.308%	301	1,387	-36.015%
2026-05-28	11.1000	11.1100	10.4000	10.4000	-13.836%	70	1,379	-50.288%
2026-05-27	12.3000	12.3000	11.8500	12.0700	+1.857%	15	1,433	-57.167%
2026-05-26	12.0500	12.0500	11.7000	11.8500	+1.282%	3	1,425	-56.371%
2026-05-22	11.4100	11.7000	11.3800	11.7000	+1.211%	27	1,425	-55.812%
2026-05-20	12.2900	12.2900	11.5600	11.5600	-1.533%	33	1,431	-55.277%
2026-05-19	10.8000	11.7400	10.7700	11.7400	-2.167%	4	1,415	-55.963%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+4.348%	2	1,415	-56.917%
2026-05-15	12.1500	12.1500	10.8000	11.5000	-7.631%	25	1,415	-55.043%
2026-05-14	12.4500	12.4500	12.4500	12.4500	-4.962%	20	1,416	-58.474%
2026-05-13	13.1000	13.1000	13.1000	13.1000	+3.968%	6	1,416	-60.534%
2026-05-12	12.6000	12.6000	12.6000	12.6000	+0.800%	1	1,416	-58.968%
2026-05-11	12.9500	12.9500	12.5000	12.5000	+8.319%	23	1,416	-58.640%
2026-05-08	11.5400	11.5400	11.5400	11.5400	+4.340%	1	1,434	-55.199%
2026-05-07	11.0600	11.0600	11.0600	11.0600	-2.982%	1	1,435	-53.255%
2026-05-06	11.2700	11.4000	11.2700	11.4000	-6.787%	12	1,434	-54.649%
2026-05-05	12.0000	12.2300	12.0000	12.2300	+1.917%	9	1,434	-57.727%
2026-05-01	11.8500	12.0000	11.8000	12.0000	-6.250%	111	1,376	-56.917%
2026-04-30	14.0000	14.0000	12.8000	12.8000	+5.350%	8	1,376	-59.609%
2026-04-29	12.2500	12.2500	12.1500	12.1500	-3.571%	8	1,372	-57.449%
2026-04-27	12.7000	12.7000	12.4600	12.6000	-3.002%	8	1,367	-58.968%
2026-04-23	12.3500	13.0000	12.3500	12.9900	+15.982%	140	1,362	-60.200%
2026-04-22	11.3600	11.5600	11.0000	11.2000	-13.514%	13	1,267	-53.839%
2026-04-21	12.9500	12.9500	12.9500	12.9500	-0.766%	1	1,266	-60.077%
2026-04-20	13.0500	13.0500	13.0500	13.0500	+3.571%	1	1,267	-60.383%
2026-04-17	12.6000	12.6000	12.6000	12.6000	-28.814%	1	1,266	-58.968%
2026-04-14	17.6700	17.8400	17.6700	17.7000	-9.832%	21	1,267	-70.791%
2026-04-13	20.5100	20.5100	19.6300	19.6300	-4.985%	29	1,267	-73.663%
2026-04-10	20.6600	20.6600	20.6600	20.6600	-0.048%	2	1,264	-74.976%
2026-04-09	20.4000	20.6700	20.4000	20.6700	+11.129%	5	1,264	-74.988%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-12.057%	5	1,263	-72.204%
2026-04-06	21.1500	21.1500	21.1500	21.1500	-2.309%	1	1,263	-75.556%
2026-04-02	21.6500	21.6500	21.6500	21.6500	+0.092%	1	1,263	-76.120%
2026-04-01	21.7000	22.0900	21.4000	21.6300	-3.524%	75	1,263	-76.098%
2026-03-31	22.4200	22.4200	22.4200	22.4200	-11.732%	1	1,207	-76.940%
2026-03-30	24.7400	25.6500	23.9500	25.4000	-2.495%	167	1,208	-79.646%
2026-03-27	25.3000	26.0500	24.9800	26.0500	+14.254%	7	1,178	-80.154%
2026-03-26	22.4700	22.8000	22.4200	22.8000	+7.801%	8	1,179	-77.325%
2026-03-24	19.2900	21.1500	19.2900	21.1500	+9.585%	3	1,175	-75.556%
2026-03-23	19.4900	19.4900	19.3000	19.3000	-1.531%	23	1,174	-73.212%
2026-03-20	19.6000	19.6000	19.6000	19.6000	+7.104%	1	1,186	-73.622%
2026-03-19	18.3000	18.3000	18.3000	18.3000	+2.521%	17	1,186	-71.749%
2026-03-18	17.8000	17.8500	17.8000	17.8500	-0.224%	5	1,186	-71.036%
2026-03-16	17.8500	17.9000	17.8500	17.8900	-1.433%	33	1,181	-71.101%
2026-03-13	18.1500	18.1500	18.1500	18.1500	+6.514%	20	1,154	-71.515%
2026-03-05	17.0400	17.0400	17.0400	17.0400	+1.975%	6	1,141	-69.660%
2026-03-04	16.4300	16.7500	16.4300	16.7100	-11.540%	3	1,135	-69.060%
2026-02-27	18.8900	18.8900	18.8900	18.8900	+8.252%	2	1,135	-72.631%
2026-02-26	17.4500	17.4500	17.4500	17.4500	+0.809%	15	1,133	-70.372%
2026-02-25	17.2500	17.3500	17.2500	17.3100	-13.666%	89	1,183	-70.133%
2026-02-24	19.8000	20.0500	19.4000	20.0500	+1.263%	850	1,183	-74.214%
2026-02-23	19.8000	19.8000	19.8000	19.8000	+14.121%	25	417	-73.889%
2026-02-20	17.8000	17.8000	16.9000	17.3500	+0.289%	278	417	-70.202%
2026-02-19	16.8300	17.3000	16.8300	17.3000	-3.889%	3	147	-70.116%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+1.868%	1	144	-71.278%
2026-02-13	17.2500	17.6700	17.2500	17.6700	+22.708%	12	140	-70.741%
2026-02-10	14.4500	14.4500	14.4000	14.4000	-20.966%	14	140	-64.097%
2026-02-05	16.5500	18.2300	16.5500	18.2200	+40.695%	50	128	-71.625%
2026-02-04	12.9500	12.9500	12.9500	12.9500	+0.778%	1	147	-60.077%
2026-02-03	12.1500	12.8500	12.1500	12.8500	+11.255%	4	146	-59.767%
2026-02-02	12.4500	12.4500	11.5500	11.5500	-0.431%	3	143	-55.238%
2026-01-30	11.6000	11.6000	11.6000	11.6000	-6.073%	3	143	-55.431%
2026-01-29	11.9500	13.4000	11.9500	12.3500	+64.229%	57	146	-58.138%
2026-01-28	7.5200	7.5200	7.5200	7.5200	-29.257%	1	98	-31.250%
2026-01-21	10.6300	10.6300	10.6300	10.6300	+16.685%	1	98	-51.364%
2026-01-20	9.3000	9.3000	9.1100	9.1100	+1.222%	3	97	-43.249%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+29.496%	8	97	-42.556%
2026-01-07	7.6500	7.6500	6.9500	6.9500	-17.262%	2	89	-25.612%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+9.804%	1	89	-38.452%
2025-12-23	7.6500	7.6500	7.6500	7.6500	+6.250%	1	90	-32.418%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-3.743%	1	89	-28.194%
2025-11-10	7.4800	7.4800	7.4800	7.4800	+28.522%	1	88	-30.882%
2025-10-29	5.8200	5.8200	5.8200	5.8200	-7.619%	2	87	-11.168%
2025-10-07	6.4200	6.4200	6.3000	6.3000	+3.279%	10	86	-17.937%
2025-10-01	6.2000	6.2500	6.1000	6.1000	+1.667%	17	86	-15.246%
2025-09-30	6.2000	6.2000	6.0000	6.0000	-19.463%	21	79	-13.833%
2025-09-05	7.4500	7.4500	7.4500	7.4500	+10.370%	1	79	-30.604%
2025-09-04	6.7500	6.8000	6.7500	6.7500	-4.930%	7	78	-23.407%
2025-09-02	7.1000	7.1000	7.1000	7.1000	0.000%	2	76	-27.183%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+11.111%	2	76	-27.183%
2025-08-05	6.4000	6.4000	6.3900	6.3900	-17.548%	2	74	-19.092%
2025-07-10	7.7500	7.7500	7.7500	7.7500	-2.760%	1	72	-33.290%
2025-07-08	7.9200	7.9700	7.9200	7.9700	-3.394%	18	72	-35.132%
2025-07-03	8.4400	8.4900	8.2500	8.2500	-4.624%	14	53	-37.333%
2025-07-02	8.7900	8.7900	8.6500	8.6500	-1.705%	4	53	-40.231%
2025-07-01	9.1400	9.1400	8.8000	8.8000	+1.149%	12	52	-41.250%
2025-06-30	8.8400	8.8400	8.7000	8.7000	-1.249%	8	50	-40.575%
2025-06-27	8.8900	8.9400	8.8100	8.8100	-2.652%	6	46	-41.317%
2025-06-26	9.5400	9.5400	9.0500	9.0500	-4.233%	15	45	-42.873%
2025-06-25	9.1500	9.6400	9.1500	9.4500	-3.077%	21	37	-45.291%
2025-06-24	9.7200	9.7500	9.7200	9.7500	-3.846%	10	34	-46.974%
2025-06-23	10.1400	10.1400	10.1400	10.1400	-4.340%	10	34	-49.014%
2025-06-11	10.5000	10.7400	10.5000	10.6000	-4.933%	7	24	-51.226%
2025-06-10	11.3400	11.3400	11.1500	11.1500	+1.180%	6	22	-53.632%
2025-06-06	11.2400	11.2400	11.0000	11.0200	-5.812%	20	20	-53.085%
2025-06-04	11.8000	11.9900	11.7000	11.7000	-8.019%	9	20	-55.812%
2025-05-28	12.8400	12.8400	12.7200	12.7200	-18.722%	2	20	-59.355%
2025-05-05	15.6500	15.6500	15.6500	15.6500	+2.825%	1	20	-66.965%
2025-05-02	15.2200	15.2200	15.2200	15.2200	-5.700%	2	20	-66.032%
2025-05-01	15.0000	16.1400	15.0000	16.1400	-26.803%	3	20	-67.968%
2025-04-30	22.0500	22.0500	22.0500	22.0500	+5.755%	1	19	-76.553%
2025-04-29	20.8500	20.8500	20.8500	20.8500	-2.661%	1	18	-75.204%
2025-04-14	21.4200	21.4200	21.4200	21.4200	-13.279%	2	18	-75.864%
2025-04-10	24.7000	24.7000	24.7000	24.7000	-17.031%	2	18	-79.069%
2025-04-07	29.7700	29.7700	29.7700	29.7700	+36.247%	1	16	-82.634%
2025-04-01	21.8500	21.8500	21.8500	21.8500	+19.399%	1	16	-76.339%
2025-03-25	18.2500	18.3000	18.2500	18.3000	-20.779%	11	15	-71.749%
2025-03-13	23.1000	23.1000	23.1000	23.1000	+32.000%	3	5	-77.619%
2025-02-24	17.0000	17.5000	17.0000	17.5000	+10.759%	3	5	-70.457%
2025-02-12	15.6500	15.8000	15.5500	15.8000	+3.268%	3	2	-67.278%
2025-01-30	15.3000	15.3000	15.3000	15.3000	+5.517%	1	1	-66.209%
2025-01-16	14.6000	14.6000	14.5000	14.5000	0.000%	2	1	-64.345%