Dark

MSFT20270617P320
MSFT Jun 17 2027 320.00 Put (MSFT270617P00320000)
option OPRA

EOD

Sep 28, 2026

2.92+7.353%(+0.20)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.8100	2.9200	2.7600	2.9200	+7.353%	60	3,723	0.000%
2026-09-25	3.1400	3.1400	2.6100	2.7200	-15.000%	116	3,747	+7.353%
2026-09-24	3.3500	3.3800	3.2000	3.2000	-1.840%	6	3,830	-8.750%
2026-09-23	3.2000	3.3500	3.2000	3.2600	-2.687%	12	3,835	-10.429%
2026-09-22	3.4000	3.5000	3.3500	3.3500	-5.634%	4	3,835	-12.836%
2026-09-21	3.4800	3.6500	3.4500	3.5500	-2.740%	113	3,754	-17.746%
2026-09-18	3.7300	3.9300	3.5800	3.6500	-3.183%	120	3,777	-20.000%
2026-09-17	3.7100	3.8600	3.6800	3.7700	-8.049%	80	3,646	-22.546%
2026-09-16	4.0000	4.3500	3.8900	4.1000	+1.235%	82	3,646	-28.780%
2026-09-15	3.7500	4.0500	3.7400	4.0500	+15.714%	99	3,567	-27.901%
2026-09-14	3.8000	3.8000	3.3400	3.5000	-7.895%	27	3,540	-16.571%
2026-09-11	3.9400	3.9800	3.7300	3.8000	-8.654%	106	3,542	-23.158%
2026-09-10	4.1100	4.2000	4.0000	4.1600	+1.463%	81	3,402	-29.808%
2026-09-09	3.9500	4.1300	3.9500	4.1000	+4.326%	110	3,414	-28.780%
2026-09-08	3.9800	4.1700	3.9200	3.9300	+15.929%	111	3,241	-25.700%
2026-09-04	3.3900	3.3900	3.3900	3.3900	-0.294%	1	3,244	-13.864%
2026-09-03	3.5000	3.5000	3.2400	3.4000	-11.688%	11	3,244	-14.118%
2026-09-02	3.8500	3.8500	3.8500	3.8500	+8.146%	2	3,253	-24.156%
2026-08-31	3.5600	3.5600	3.5600	3.5600	-1.111%	1	3,253	-17.978%
2026-08-28	4.0000	4.1000	3.6000	3.6000	-14.286%	54	3,254	-18.889%
2026-08-27	4.2500	4.2500	4.2000	4.2000	-12.500%	2	3,306	-30.476%
2026-08-25	4.7500	4.8000	4.7500	4.8000	-4.192%	2	3,306	-39.167%
2026-08-24	5.0000	5.0100	5.0000	5.0100	-6.355%	9	3,304	-41.717%
2026-08-20	5.3500	5.3500	5.3500	5.3500	+1.518%	1	3,312	-45.421%
2026-08-19	5.2700	5.2700	5.2700	5.2700	-1.495%	1	3,313	-44.592%
2026-08-18	5.3500	5.3500	5.3500	5.3500	-2.727%	1	3,314	-45.421%
2026-08-17	5.1000	5.5000	5.1000	5.5000	+22.494%	861	3,171	-46.909%
2026-08-14	4.6500	4.7200	4.4900	4.4900	-6.653%	21	2,688	-34.967%
2026-08-13	4.8000	4.9500	4.8000	4.8100	+0.839%	22	2,685	-39.293%
2026-08-11	4.8500	4.9000	4.7600	4.7700	-0.832%	70	2,678	-38.784%
2026-08-10	4.5000	4.8500	4.5000	4.8100	-9.245%	16	2,676	-39.293%
2026-08-07	5.8000	5.8000	5.2500	5.3000	-10.924%	77	2,686	-44.906%
2026-08-06	6.0800	6.0800	5.8500	5.9500	-5.556%	11	2,688	-50.924%
2026-08-05	6.3000	6.3000	6.3000	6.3000	+7.325%	1	2,685	-53.651%
2026-08-04	6.3700	6.4000	5.8700	5.8700	-4.862%	108	2,686	-50.256%
2026-08-03	6.6500	6.6500	6.0000	6.1700	-17.513%	70	2,714	-52.674%
2026-07-31	8.7500	8.7500	7.4800	7.4800	-11.374%	80	2,681	-60.963%
2026-07-30	10.0000	10.1400	7.8100	8.4400	-47.578%	224	2,681	-65.403%
2026-07-29	17.8000	17.8000	16.1000	16.1000	-6.504%	3	2,782	-81.863%
2026-07-28	16.9500	17.2200	16.3500	17.2200	-3.421%	18	2,781	-83.043%
2026-07-27	17.9000	17.9000	17.7500	17.8300	-16.094%	31	2,780	-83.623%
2026-07-24	21.2500	21.2500	21.2500	21.2500	-0.794%	5	2,763	-86.259%
2026-07-23	20.0200	21.4200	20.0200	21.4200	+8.731%	6	2,763	-86.368%
2026-07-22	19.5600	19.8400	19.5500	19.7000	+11.615%	7	2,757	-85.178%
2026-07-21	17.8500	17.9000	17.6500	17.6500	+2.497%	15	2,755	-83.456%
2026-07-20	18.4800	18.4800	17.1500	17.2200	-11.008%	414	2,747	-83.043%
2026-07-17	20.0000	20.0500	19.3500	19.3500	+13.490%	7	2,468	-84.910%
2026-07-16	17.3200	17.3200	17.0500	17.0500	-9.164%	4	2,464	-82.874%
2026-07-15	19.0000	19.0000	18.7500	18.7700	-8.215%	3	2,461	-84.443%
2026-07-14	20.6200	20.6200	20.4500	20.4500	-2.758%	2	2,463	-85.721%
2026-07-10	21.1000	21.1000	20.9200	21.0300	-3.488%	8	2,464	-86.115%
2026-07-09	23.0000	23.1800	21.7900	21.7900	+5.063%	30	2,459	-86.599%
2026-07-08	21.2500	21.2500	20.7400	20.7400	+6.632%	14	2,437	-85.921%
2026-07-07	19.8700	19.9000	19.4500	19.4500	-8.255%	4	2,428	-84.987%
2026-07-06	18.8000	21.7500	18.8000	21.2000	+5.315%	11	2,425	-86.226%
2026-07-02	21.5200	21.5500	20.1300	20.1300	-3.453%	53	2,378	-85.494%
2026-07-01	21.9500	21.9500	20.8500	20.8500	-13.843%	24	2,378	-85.995%
2026-06-30	24.8100	24.8100	23.9500	24.2000	-1.985%	51	2,375	-87.934%
2026-06-29	23.4000	25.2500	23.4000	24.6900	+1.396%	21	2,371	-88.173%
2026-06-26	28.0200	28.0200	24.0500	24.3500	-16.034%	11	2,369	-88.008%
2026-06-25	26.5000	30.0000	26.5000	29.0000	+23.932%	58	2,371	-89.931%
2026-06-24	21.5000	23.4000	21.5000	23.4000	+3.769%	24	2,361	-87.521%
2026-06-23	22.4000	22.9500	21.2500	22.5500	-7.202%	25	2,357	-87.051%
2026-06-22	23.0500	24.3500	23.0000	24.3000	+13.076%	87	2,343	-87.984%
2026-06-18	22.5500	22.6700	21.4900	21.4900	-0.601%	211	2,135	-86.412%
2026-06-17	19.5000	21.6200	19.1000	21.6200	+15.000%	31	2,135	-86.494%
2026-06-16	18.0000	18.8000	18.0000	18.8000	+9.302%	152	2,135	-84.468%
2026-06-15	16.8000	17.2000	16.8000	17.2000	-13.611%	3	1,983	-83.023%
2026-06-12	20.9000	21.1400	19.8000	19.9100	+1.066%	312	1,981	-85.334%
2026-06-11	18.7000	20.2400	18.7000	19.7000	+13.414%	583	1,674	-85.178%
2026-06-10	16.8000	17.4100	16.8000	17.3700	+3.393%	21	1,186	-83.189%
2026-06-09	16.0000	16.8000	16.0000	16.8000	+13.514%	6	1,171	-82.619%
2026-06-08	14.7900	15.1200	14.7900	14.8000	+5.114%	24	1,165	-80.270%
2026-06-05	14.0800	14.0800	14.0800	14.0800	+11.304%	3	1,163	-79.261%
2026-06-04	12.4000	12.6500	12.4000	12.6500	-5.101%	54	1,162	-76.917%
2026-06-03	13.5600	13.5600	13.2500	13.3300	+14.914%	18	1,114	-78.095%
2026-06-02	11.6000	11.6000	11.6000	11.6000	+26.362%	1	1,099	-74.828%
2026-06-01	8.6100	9.5000	8.6100	9.1800	-3.062%	45	1,098	-68.192%
2026-05-29	11.2000	11.2000	9.4700	9.4700	-21.346%	120	1,101	-69.166%
2026-05-28	13.0000	13.0000	12.0400	12.0400	-13.319%	31	1,114	-75.748%
2026-05-27	14.4100	14.4100	13.8900	13.8900	+1.535%	11	1,119	-78.978%
2026-05-26	13.7300	13.7300	13.6800	13.6800	+2.857%	2	1,109	-78.655%
2026-05-22	13.5500	13.5500	13.3000	13.3000	-5.741%	22	1,108	-78.045%
2026-05-21	13.7000	14.1100	13.7000	14.1100	+6.090%	6	1,099	-79.305%
2026-05-20	13.3000	13.3000	13.3000	13.3000	-1.990%	3	1,099	-78.045%
2026-05-19	13.5700	13.5700	13.5700	13.5700	+2.030%	1	1,100	-78.482%
2026-05-18	12.9000	13.3000	12.9000	13.3000	-0.524%	3	1,100	-78.045%
2026-05-15	13.5000	13.5500	13.3500	13.3700	-14.130%	42	1,100	-78.160%
2026-05-13	15.5700	15.5700	15.5700	15.5700	+5.918%	1	1,101	-81.246%
2026-05-11	14.8000	14.8000	14.7000	14.7000	+5.000%	13	1,101	-80.136%
2026-05-08	13.3000	14.0000	13.3000	14.0000	+14.286%	11	1,098	-79.143%
2026-05-07	12.2500	12.2500	12.1500	12.2500	-6.773%	7	1,093	-76.163%
2026-05-06	13.5000	13.5000	13.1400	13.1400	-4.297%	4	1,092	-77.778%
2026-05-04	13.6400	13.7300	13.2500	13.7300	+1.179%	45	1,092	-78.733%
2026-05-01	14.0800	14.0800	13.5700	13.5700	-13.951%	24	1,111	-78.482%
2026-04-30	15.7400	16.5000	15.6800	15.7700	+12.643%	13	1,111	-81.484%
2026-04-29	14.5000	14.5000	13.7900	14.0000	+0.719%	22	1,103	-79.143%
2026-04-28	13.6000	13.9000	13.6000	13.9000	-4.467%	16	1,109	-78.993%
2026-04-27	15.2400	15.2400	14.5500	14.5500	+1.748%	32	1,108	-79.931%
2026-04-24	14.7500	15.3000	14.0200	14.3000	-9.206%	245	1,105	-79.580%
2026-04-23	14.3500	15.8000	14.3400	15.7500	+23.529%	177	1,163	-81.460%
2026-04-22	13.6700	13.6700	12.7500	12.7500	-10.085%	75	1,223	-77.098%
2026-04-21	14.4000	14.7100	13.5000	14.1800	-5.906%	227	1,354	-79.408%
2026-04-20	15.0600	15.5500	14.2000	15.0700	+3.574%	177	1,354	-80.624%
2026-04-17	14.2300	14.7200	13.9900	14.5500	-7.619%	48	1,493	-79.931%
2026-04-16	15.8000	16.6900	15.4500	15.7500	-8.163%	234	1,454	-81.460%
2026-04-15	18.5000	18.9300	17.1500	17.1500	-14.719%	12	1,638	-82.974%
2026-04-14	20.3500	20.8000	20.1100	20.1100	-11.798%	8	1,640	-85.480%
2026-04-13	24.3200	24.5700	22.8000	22.8000	-6.748%	21	1,628	-87.193%
2026-04-10	23.6500	24.6500	23.4500	24.4500	+3.558%	989	1,627	-88.057%
2026-04-09	24.3500	24.8500	23.4000	23.6100	-0.169%	94	858	-87.632%
2026-04-08	21.9500	24.2500	21.7500	23.6500	-4.251%	54	817	-87.653%
2026-04-07	24.6500	25.4000	24.2500	24.7000	+2.917%	87	764	-88.178%
2026-04-06	25.3000	25.3000	23.8000	24.0000	-2.637%	58	713	-87.833%
2026-04-02	26.0000	26.0000	24.5000	24.6500	-2.183%	33	657	-88.154%
2026-04-01	25.2000	25.2000	25.2000	25.2000	+1.002%	3	657	-88.413%
2026-03-31	26.5300	26.5300	24.9500	24.9500	-14.261%	3	659	-88.297%
2026-03-30	28.4000	29.1000	27.8200	29.1000	-1.423%	34	660	-89.966%
2026-03-27	29.6000	29.6000	28.4600	29.5200	+10.026%	30	670	-90.108%
2026-03-26	25.9500	26.8300	25.7500	26.8300	+6.595%	10	651	-89.117%
2026-03-25	25.1700	25.1700	25.1700	25.1700	+3.580%	2	653	-88.399%
2026-03-24	24.3100	24.3100	24.0200	24.3000	+10.455%	48	651	-87.984%
2026-03-20	22.0000	22.0000	22.0000	22.0000	+5.263%	1	644	-86.727%
2026-03-19	20.8500	20.9000	20.8500	20.9000	+6.091%	6	643	-86.029%
2026-03-18	19.4000	19.7000	19.4000	19.7000	+3.958%	160	640	-85.178%
2026-03-17	18.9500	18.9500	18.9500	18.9500	-10.062%	23	490	-84.591%
2026-03-13	20.5800	21.0700	20.5800	21.0700	+9.455%	32	490	-86.141%
2026-03-06	19.2500	19.2500	19.2500	19.2500	-0.052%	10	460	-84.831%
2026-03-05	18.9000	19.2600	18.9000	19.2600	+1.368%	3	470	-84.839%
2026-03-04	19.1000	19.1000	19.0000	19.0000	-4.040%	6	471	-84.632%
2026-03-03	22.3500	22.3500	19.8000	19.8000	-9.754%	106	470	-85.253%
2026-02-27	22.0100	22.0100	21.9400	21.9400	+10.251%	2	417	-86.691%
2026-02-26	19.4600	19.9000	19.3200	19.9000	-2.832%	252	417	-85.327%
2026-02-25	20.1000	20.4800	19.9500	20.4800	-8.775%	252	331	-85.742%
2026-02-24	22.3000	22.5000	22.2600	22.4500	+2.278%	31	331	-86.993%
2026-02-23	21.7700	21.9500	21.7700	21.9500	+9.750%	2	313	-86.697%
2026-02-20	20.0000	20.0000	20.0000	20.0000	+4.058%	1	311	-85.400%
2026-02-19	19.2200	19.2200	19.2200	19.2200	-3.417%	1	310	-84.807%
2026-02-17	20.1500	20.2500	19.9000	19.9000	+3.646%	150	311	-85.327%
2026-02-13	19.2000	19.2000	19.2000	19.2000	+1.319%	1	167	-84.792%
2026-02-12	18.7500	19.7300	18.7500	18.9500	+3.836%	17	167	-84.591%
2026-02-11	18.5500	18.9400	18.2500	18.2500	+10.606%	5	167	-84.000%
2026-02-10	16.5000	16.5000	16.5000	16.5000	-1.198%	1	166	-82.303%
2026-02-09	17.9200	17.9200	16.7000	16.7000	-12.105%	5	165	-82.515%
2026-02-06	19.3800	20.3500	19.0000	19.0000	-8.873%	36	164	-84.632%
2026-02-05	18.1000	20.9700	18.1000	20.8500	+29.907%	17	145	-85.995%
2026-02-04	15.6500	16.0500	15.6500	16.0500	+0.943%	35	142	-81.807%
2026-02-03	15.0000	15.9000	15.0000	15.9000	+13.409%	12	170	-81.635%
2026-02-02	13.8500	14.0200	13.8500	14.0200	+3.852%	3	158	-79.173%
2026-01-30	13.1000	13.5000	13.1000	13.5000	-11.649%	5	156	-78.370%
2026-01-29	13.6500	15.4800	13.6500	15.2800	+74.230%	33	155	-80.890%
2026-01-28	8.6700	8.7700	8.6700	8.7700	-5.597%	2	124	-66.705%
2026-01-26	9.9000	9.9000	9.1500	9.2900	-3.830%	5	124	-68.568%
2026-01-23	9.6600	9.6600	9.6600	9.6600	-12.894%	6	123	-69.772%
2026-01-22	11.0900	11.0900	11.0900	11.0900	-7.197%	2	121	-73.670%
2026-01-21	12.5800	12.5800	11.9500	11.9500	+10.648%	2	120	-75.565%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+7.463%	1	118	-72.963%
2026-01-14	10.0500	10.0500	10.0500	10.0500	+17.270%	1	118	-70.945%
2026-01-12	8.5700	8.5700	8.5700	8.5700	-0.925%	1	118	-65.928%
2026-01-09	8.9700	8.9700	8.6500	8.6500	+8.125%	5	118	-66.243%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-20.000%	1	113	-63.500%
2025-12-17	10.1000	10.1000	10.0000	10.0000	-0.100%	30	112	-70.800%
2025-12-16	10.0100	10.0100	10.0100	10.0100	+2.667%	5	84	-70.829%
2025-11-19	9.7500	9.7500	9.7500	9.7500	+21.118%	8	81	-70.051%
2025-11-04	8.0500	8.0500	8.0500	8.0500	+21.970%	2	73	-63.727%
2025-10-28	6.5500	6.6000	6.5500	6.6000	-8.587%	6	73	-55.758%
2025-10-07	7.2200	7.2200	7.2200	7.2200	+6.176%	1	73	-59.557%
2025-10-06	6.8000	6.8000	6.8000	6.8000	-2.158%	2	73	-57.059%
2025-10-01	7.1000	7.1000	6.9500	6.9500	+2.963%	7	73	-57.986%
2025-09-30	7.0500	7.0500	6.7500	6.7500	-11.765%	5	74	-56.741%
2025-09-04	7.7500	7.7500	7.6000	7.6500	-4.375%	6	73	-61.830%
2025-09-02	8.1500	8.1500	8.0000	8.0000	+5.541%	6	70	-63.500%
2025-08-29	7.5800	7.5800	7.5800	7.5800	-4.051%	1	66	-61.478%
2025-08-26	7.9000	7.9000	7.9000	7.9000	+2.199%	1	66	-63.038%
2025-08-22	7.7300	7.7300	7.7300	7.7300	-4.332%	7	66	-62.225%
2025-08-20	8.0800	8.0800	8.0800	8.0800	+3.325%	1	73	-63.861%
2025-08-19	7.8200	7.8200	7.8200	7.8200	+7.862%	2	73	-62.660%
2025-08-13	7.2500	7.2500	7.2500	7.2500	-1.226%	3	75	-59.724%
2025-08-07	7.3400	7.3400	7.3400	7.3400	-1.078%	3	75	-60.218%
2025-08-06	7.6500	7.6500	7.4200	7.4200	+19.677%	3	75	-60.647%
2025-07-31	6.2000	6.2000	6.2000	6.2000	-15.646%	4	75	-52.903%
2025-07-29	7.3500	7.3500	7.3500	7.3500	-11.976%	7	75	-60.272%
2025-07-22	8.2300	8.3900	8.2300	8.3500	+3.598%	3	68	-65.030%
2025-07-21	8.0600	8.0600	8.0600	8.0600	-10.939%	1	68	-63.772%
2025-07-11	9.0500	9.0500	9.0500	9.0500	0.000%	1	69	-67.735%
2025-07-08	9.0500	9.0500	9.0500	9.0500	-2.688%	5	69	-67.735%
2025-07-03	9.3900	9.4900	9.2500	9.3000	-5.102%	8	66	-68.602%
2025-07-02	9.8900	9.9900	9.7200	9.8000	-1.010%	6	66	-70.204%
2025-07-01	10.0900	10.0900	9.9000	9.9000	+1.020%	8	63	-70.505%
2025-06-30	9.8400	9.9400	9.7000	9.8000	-0.508%	6	62	-70.204%
2025-06-27	9.9400	9.9900	9.8200	9.8500	-3.431%	11	59	-70.355%
2025-06-26	10.6900	10.6900	10.1800	10.2000	-4.225%	8	58	-71.373%
2025-06-25	10.6900	10.7400	10.5500	10.6500	-1.843%	14	56	-72.582%
2025-06-24	11.0800	11.0800	10.8000	10.8500	-4.405%	13	55	-73.088%
2025-06-23	12.2500	12.2500	11.3500	11.3500	-6.198%	6	57	-74.273%
2025-06-18	11.9500	12.1500	11.9500	12.1000	+2.804%	5	56	-75.868%
2025-06-12	11.7700	11.7700	11.7700	11.7700	-0.339%	4	56	-75.191%
2025-06-11	11.8700	11.8700	11.8100	11.8100	-3.434%	3	56	-75.275%
2025-06-09	12.2300	12.2300	12.2300	12.2300	-0.972%	4	59	-76.124%
2025-06-06	12.4900	12.4900	12.3500	12.3500	-0.883%	4	59	-76.356%
2025-06-05	12.3500	12.4600	12.3500	12.4600	-5.962%	2	59	-76.565%
2025-06-04	13.3400	13.3400	13.2500	13.2500	-6.360%	2	59	-77.962%
2025-05-28	14.3900	14.3900	14.1500	14.1500	+2.019%	4	59	-79.364%
2025-05-27	13.8700	13.8700	13.8700	13.8700	-8.870%	10	59	-78.947%
2025-05-12	15.7000	15.7000	15.2200	15.2200	-11.717%	20	49	-80.815%
2025-05-08	17.2400	17.2400	17.2400	17.2400	-0.289%	2	69	-83.063%
2025-05-02	17.2900	17.2900	17.2900	17.2900	-3.300%	20	69	-83.112%
2025-05-01	17.5000	17.8800	17.5000	17.8800	-34.863%	12	59	-83.669%
2025-04-23	26.4500	27.4500	26.4500	27.4500	-16.055%	3	50	-89.362%
2025-04-21	32.1000	32.7000	32.1000	32.7000	+20.221%	3	47	-91.070%
2025-04-08	27.2000	27.2000	27.2000	27.2000	-15.000%	6	44	-89.265%
2025-04-07	36.5000	36.5000	32.0000	32.0000	+52.672%	23	38	-90.875%
2025-03-26	20.9600	20.9600	20.9600	20.9600	-2.284%	1	17	-86.069%
2025-03-24	22.1300	22.1300	21.4500	21.4500	-5.714%	3	17	-86.387%
2025-03-17	22.7500	22.7500	22.7500	22.7500	+31.124%	1	14	-87.165%
2025-02-19	17.3500	17.3500	17.3500	17.3500	+2.059%	1	13	-83.170%
2025-02-12	17.7500	17.8000	17.0000	17.0000	-5.556%	12	13	-82.824%
2025-02-04	18.0000	18.0000	18.0000	18.0000	0.000%	2	2	-83.778%
2025-01-14	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-83.778%