Dark

MSFT20270617P330
MSFT Jun 17 2027 330.00 Put (MSFT270617P00330000)
option OPRA

EOD

Aug 3, 2026

7.35-20.109%(-1.85)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.3900	7.6700	7.1100	7.3500	-20.109%	34	2,965	0.000%
2026-07-31	10.2000	10.2000	9.0000	9.2000	-4.959%	313	3,265	-20.109%
2026-07-30	11.8900	11.8900	9.5200	9.6800	-51.936%	271	3,222	-24.070%
2026-07-29	20.0000	20.1400	19.6600	20.1400	+1.461%	15	3,082	-63.505%
2026-07-28	19.0000	19.8500	19.0000	19.8500	-0.998%	7	3,076	-62.972%
2026-07-27	21.2500	21.3000	20.0500	20.0500	-14.133%	25	3,072	-63.342%
2026-07-24	23.9500	24.6000	23.1000	23.3500	-3.909%	35	3,050	-68.522%
2026-07-23	22.8000	25.3100	22.8000	24.3000	+6.114%	11	3,042	-69.753%
2026-07-22	22.7200	22.9800	22.7200	22.9000	+9.832%	3	3,049	-67.904%
2026-07-21	20.5000	20.8500	20.5000	20.8500	+4.250%	13	3,050	-64.748%
2026-07-20	20.0000	20.0000	20.0000	20.0000	-14.530%	1	3,045	-63.250%
2026-07-17	23.4000	23.4000	23.4000	23.4000	+15.556%	4	3,046	-68.590%
2026-07-16	20.8000	20.8000	20.0000	20.2500	-7.110%	9	3,046	-63.704%
2026-07-15	23.1800	23.1800	21.6000	21.8000	-10.325%	35	3,048	-66.284%
2026-07-14	25.5500	25.5500	24.3100	24.3100	+8.818%	2	3,046	-69.766%
2026-07-13	24.0000	24.0000	22.3400	22.3400	-8.368%	21	3,046	-67.099%
2026-07-10	23.3600	24.8000	23.3600	24.3800	+0.206%	40	3,039	-69.852%
2026-07-09	26.2000	26.2500	24.3300	24.3300	-0.572%	47	3,044	-69.790%
2026-07-08	24.4700	24.4700	24.4700	24.4700	+7.797%	1	3,008	-69.963%
2026-07-07	23.0000	23.2000	22.4500	22.7000	-7.498%	20	3,007	-67.621%
2026-07-06	24.5400	24.5400	24.5400	24.5400	+5.639%	2	2,997	-70.049%
2026-07-02	23.9000	23.9000	22.7000	23.2300	-3.810%	238	2,770	-68.360%
2026-07-01	26.0000	26.0000	24.1500	24.1500	-13.379%	29	2,770	-69.565%
2026-06-30	27.5500	28.0000	27.5500	27.8800	-4.357%	8	2,774	-73.637%
2026-06-29	26.9800	29.1500	26.5600	29.1500	+4.107%	7	2,770	-74.786%
2026-06-26	32.5500	32.5500	28.0000	28.0000	-16.914%	43	2,769	-73.750%
2026-06-25	30.3600	34.5100	30.3600	33.7000	+24.171%	93	2,776	-78.190%
2026-06-24	25.2300	27.1400	25.2300	27.1400	+5.398%	64	2,762	-72.918%
2026-06-23	26.3300	26.4000	25.5200	25.7500	-8.200%	568	2,801	-71.456%
2026-06-22	27.3000	28.2000	25.0500	28.0500	+10.651%	398	2,631	-73.797%
2026-06-18	25.5000	26.0400	24.9000	25.3500	+3.469%	48	2,038	-71.006%
2026-06-17	23.0100	24.5000	22.7500	24.5000	+13.216%	305	2,038	-70.000%
2026-06-16	21.5500	21.7500	21.0000	21.6400	+9.959%	223	2,038	-66.035%
2026-06-15	21.3000	21.3000	19.6800	19.6800	-13.835%	7	1,930	-62.652%
2026-06-12	24.0000	24.0000	22.8400	22.8400	-1.721%	5	1,926	-67.820%
2026-06-11	21.2500	23.3000	21.2500	23.2400	+22.316%	18	1,921	-68.373%
2026-06-10	19.4400	20.2000	19.0000	19.0000	-1.554%	29	1,923	-61.316%
2026-06-09	19.1000	20.1000	19.1000	19.3000	+10.602%	16	1,910	-61.917%
2026-06-08	17.0000	17.5000	17.0000	17.4500	+18.305%	5	1,903	-57.880%
2026-06-04	14.3500	14.7500	14.3500	14.7500	-2.961%	2	1,901	-50.169%
2026-06-03	15.0000	15.2000	14.6700	15.2000	+14.286%	5	1,901	-51.645%
2026-06-02	12.6000	13.3100	12.6000	13.3000	+24.415%	29	1,901	-44.737%
2026-06-01	9.9800	10.9000	9.9800	10.6900	-11.653%	23	1,878	-31.244%
2026-05-29	12.7500	12.7500	12.1000	12.1000	-14.789%	6	1,868	-39.256%
2026-05-28	15.0500	15.0500	13.9500	14.2000	-11.250%	51	1,866	-48.239%
2026-05-27	16.0000	16.0000	16.0000	16.0000	+0.063%	10	1,868	-54.063%
2026-05-26	15.8000	16.2500	15.6700	15.9900	+4.852%	71	1,868	-54.034%
2026-05-22	15.2500	15.2500	15.2500	15.2500	-4.088%	1	1,818	-51.803%
2026-05-21	15.9000	15.9000	15.9000	15.9000	+3.922%	15	1,818	-53.774%
2026-05-20	16.1900	16.2700	15.3000	15.3000	-3.774%	24	1,818	-51.961%
2026-05-19	14.4500	15.9000	14.4500	15.9000	+4.058%	38	1,829	-53.774%
2026-05-18	16.2500	16.2500	15.2800	15.2800	+1.731%	70	1,829	-51.898%
2026-05-15	15.4200	15.4200	15.0200	15.0200	-14.901%	11	1,829	-51.065%
2026-05-14	17.5000	17.6500	17.5000	17.6500	-3.022%	7	1,825	-58.357%
2026-05-13	18.2000	18.2000	18.2000	18.2000	+8.012%	5	1,828	-59.615%
2026-05-11	16.8700	16.8700	16.8500	16.8500	+3.692%	31	1,828	-56.380%
2026-05-08	15.8400	16.2500	15.8400	16.2500	+12.069%	6	1,858	-54.769%
2026-05-07	14.3400	14.5000	14.3400	14.5000	-9.938%	3	1,856	-49.310%
2026-05-05	16.1000	16.1000	16.1000	16.1000	-0.248%	6	1,854	-54.348%
2026-05-04	16.1400	16.1400	16.1400	16.1400	+0.875%	1	1,860	-54.461%
2026-05-01	16.3800	16.6000	16.0000	16.0000	-7.993%	4	1,859	-54.063%
2026-04-30	18.0000	19.1200	17.3900	17.3900	+8.147%	513	1,859	-57.734%
2026-04-29	16.6300	16.6300	16.0800	16.0800	+2.486%	18	1,430	-54.291%
2026-04-28	15.8500	16.0000	15.6900	15.6900	-4.271%	14	1,415	-53.155%
2026-04-27	16.8500	17.1500	15.9500	16.3900	-7.191%	209	1,402	-55.156%
2026-04-24	17.8000	17.8000	17.6600	17.6600	+4.497%	7	1,524	-58.381%
2026-04-23	17.0200	17.0600	16.6500	16.9000	+15.516%	8	1,524	-56.509%
2026-04-22	15.7400	15.9500	14.6300	14.6300	-17.204%	127	1,519	-49.761%
2026-04-20	17.2000	17.6700	17.2000	17.6700	+9.752%	6	1,597	-58.404%
2026-04-17	17.3200	17.3200	16.1000	16.1000	-11.781%	3	1,589	-54.348%
2026-04-16	18.8200	18.8700	18.2500	18.2500	-3.846%	9	1,589	-59.726%
2026-04-15	21.5800	21.7700	18.9800	18.9800	-18.436%	15	1,589	-61.275%
2026-04-14	23.0000	23.2700	22.7500	23.2700	-8.205%	22	1,590	-68.414%
2026-04-13	27.2500	27.4500	25.3500	25.3500	-7.818%	226	1,558	-71.006%
2026-04-10	27.0000	27.7000	26.9000	27.5000	+2.041%	18	1,408	-73.273%
2026-04-09	27.6500	28.4500	26.6000	26.9500	-0.919%	194	1,406	-72.727%
2026-04-08	24.3800	27.4500	24.3800	27.2000	-2.509%	65	1,306	-72.978%
2026-04-07	27.8000	27.9000	27.8000	27.9000	+2.762%	9	1,280	-73.656%
2026-04-06	27.1500	27.1500	27.1500	27.1500	-4.368%	1	1,273	-72.928%
2026-04-02	28.3900	28.3900	28.3900	28.3900	+0.318%	1	1,274	-74.111%
2026-04-01	27.8000	28.3000	27.8000	28.3000	-3.413%	7	1,274	-74.028%
2026-03-31	30.3200	30.3500	29.3000	29.3000	-9.260%	18	1,274	-74.915%
2026-03-30	32.0000	32.2900	30.6300	32.2900	-3.323%	37	1,270	-77.238%
2026-03-27	33.5200	33.7000	32.0000	33.4000	+10.304%	49	1,276	-77.994%
2026-03-26	26.8400	30.2800	26.8400	30.2800	+11.529%	149	1,282	-75.727%
2026-03-25	27.1500	27.1500	27.1500	27.1500	-1.021%	1	1,142	-72.928%
2026-03-24	27.4200	27.4300	27.4200	27.4300	+11.143%	6	1,142	-73.205%
2026-03-23	24.6700	24.6800	23.8200	24.6800	-6.160%	15	1,141	-70.219%
2026-03-20	26.1800	26.3000	26.1800	26.3000	+11.017%	4	1,151	-72.053%
2026-03-19	23.6300	24.0500	23.6300	23.6900	+6.233%	52	1,148	-68.974%
2026-03-18	22.7800	22.7800	21.9500	22.3000	+1.826%	52	1,120	-67.040%
2026-03-16	23.5400	23.5400	21.9000	21.9000	-6.490%	56	1,104	-66.438%
2026-03-13	22.4500	23.5000	22.4500	23.4200	+9.696%	23	1,094	-68.617%
2026-03-12	21.8000	21.9500	21.3500	21.3500	-5.111%	77	1,109	-65.574%
2026-03-11	21.8500	22.5000	21.8500	22.5000	+1.033%	20	1,094	-67.333%
2026-03-10	22.0200	22.2700	21.6200	22.2700	+3.437%	486	1,094	-66.996%
2026-03-09	22.4000	22.4000	21.5300	21.5300	-1.011%	120	1,345	-65.862%
2026-03-06	21.7000	21.9900	21.7000	21.7500	-1.136%	29	1,245	-66.207%
2026-03-05	21.0900	22.0000	21.0900	22.0000	+3.529%	17	1,237	-66.591%
2026-03-04	22.2000	22.8000	21.2500	21.2500	-3.977%	14	1,232	-65.412%
2026-03-03	23.4100	23.5300	22.1300	22.1300	-4.033%	120	1,226	-66.787%
2026-03-02	23.0600	23.0600	23.0600	23.0600	-7.464%	1	1,125	-68.127%
2026-02-27	24.9200	24.9200	24.9200	24.9200	+13.634%	10	1,124	-70.506%
2026-02-26	21.9600	21.9600	21.9300	21.9300	-12.734%	250	1,124	-66.484%
2026-02-24	25.2700	25.2700	25.1300	25.1300	-5.241%	3	949	-70.752%
2026-02-23	24.7700	26.5200	24.7700	26.5200	+16.571%	13	950	-72.285%
2026-02-13	22.7300	22.7500	22.7200	22.7500	+4.358%	5	933	-67.692%
2026-02-12	21.7500	21.8000	21.7500	21.8000	+4.057%	40	933	-66.284%
2026-02-11	21.0000	21.3700	20.9500	20.9500	+10.263%	18	893	-64.916%
2026-02-09	19.8000	19.8000	19.0000	19.0000	-13.715%	12	875	-61.316%
2026-02-06	22.0000	22.6300	22.0000	22.0200	-7.010%	113	877	-66.621%
2026-02-05	20.7000	23.6800	20.7000	23.6800	+33.559%	64	764	-68.961%
2026-02-04	18.4500	18.4500	17.4300	17.7300	+4.294%	29	795	-58.545%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+6.250%	1	821	-56.765%
2026-02-02	16.0000	16.0000	16.0000	16.0000	+1.652%	2	820	-54.063%
2026-01-30	14.7000	15.7400	14.7000	15.7400	-2.236%	43	820	-53.304%
2026-01-29	12.4000	17.6500	12.4000	16.1000	+64.118%	33	795	-54.348%
2026-01-27	9.8100	9.8100	9.8100	9.8100	-9.585%	200	773	-25.076%
2026-01-26	10.8500	10.8500	10.8500	10.8500	-13.131%	1	573	-32.258%
2026-01-22	12.4900	12.4900	12.4900	12.4900	-13.143%	1	572	-41.153%
2026-01-21	13.6900	14.3800	13.6900	14.3800	+28.969%	6	571	-48.887%
2026-01-16	11.9000	12.0500	11.1500	11.1500	-3.463%	29	586	-34.081%
2026-01-15	11.5500	11.5500	11.5500	11.5500	-4.070%	1	586	-36.364%
2026-01-14	11.2000	12.0400	11.2000	12.0400	+22.857%	6	585	-38.953%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-1.606%	1	584	-25.000%
2026-01-09	9.9500	9.9600	9.9500	9.9600	+8.026%	8	584	-26.205%
2026-01-07	9.3000	9.3000	9.2200	9.2200	-7.800%	3	582	-20.282%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-10.314%	5	580	-26.500%
2026-01-02	11.0000	11.1500	11.0000	11.1500	+15.067%	2	575	-34.081%
2025-12-29	9.6900	9.6900	9.6900	9.6900	-5.922%	1	573	-24.149%
2025-12-18	10.4500	10.4500	10.3000	10.3000	-14.167%	15	574	-28.641%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+15.053%	110	559	-38.750%
2025-12-01	10.4300	10.4300	10.4300	10.4300	-3.336%	2	449	-29.530%
2025-11-28	10.7900	10.7900	10.7900	10.7900	-21.241%	1	449	-31.881%
2025-11-21	13.2500	13.7000	13.2500	13.7000	+47.312%	3	449	-46.350%
2025-11-12	9.3000	9.3000	9.3000	9.3000	-2.516%	1	447	-20.968%
2025-11-10	9.5800	9.5800	9.5300	9.5400	+3.696%	75	448	-22.956%
2025-11-04	8.9500	9.2000	8.9500	9.2000	+22.340%	4	395	-20.109%
2025-10-27	7.4500	7.5200	7.4500	7.5200	-2.968%	2	390	-2.261%
2025-09-30	8.0000	8.0000	7.7500	7.7500	-6.627%	9	390	-5.161%
2025-09-25	8.3000	8.3000	8.3000	8.3000	+7.097%	1	385	-11.446%
2025-09-19	7.7500	7.7500	7.7500	7.7500	-10.405%	1	384	-5.161%
2025-09-04	8.7000	8.7000	8.6500	8.6500	+7.453%	13	385	-15.029%
2025-08-14	8.0500	8.0500	8.0500	8.0500	-1.709%	2	373	-8.696%
2025-08-06	8.1900	8.1900	8.1900	8.1900	+16.170%	1	372	-10.256%
2025-07-31	7.0000	7.0500	7.0000	7.0500	-18.023%	11	372	+4.255%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-8.511%	1	382	-14.535%
2025-07-22	9.4000	9.4000	9.4000	9.4000	+3.867%	1	382	-21.809%
2025-07-17	9.0500	9.0500	9.0500	9.0500	-7.653%	1	381	-18.785%
2025-07-09	9.5700	9.8900	9.5700	9.8000	-5.769%	3	382	-25.000%
2025-07-07	10.4000	10.4000	10.4000	10.4000	0.000%	1	384	-29.327%
2025-07-03	10.4900	10.5900	10.3800	10.4000	-6.306%	8	386	-29.327%
2025-07-02	11.0500	11.1000	10.9000	11.1000	0.000%	8	386	-33.784%
2025-07-01	11.3900	11.3900	11.0500	11.1000	+0.452%	12	391	-33.784%
2025-06-30	11.1500	11.1500	10.8500	11.0500	0.000%	16	391	-33.484%
2025-06-27	11.4000	11.4000	11.0000	11.0500	-3.913%	88	396	-33.484%
2025-06-26	11.5000	11.9400	11.5000	11.5000	-3.361%	10	397	-36.087%
2025-06-25	11.6000	11.9900	11.6000	11.9000	-0.833%	17	393	-38.235%
2025-06-24	12.0300	12.0300	12.0000	12.0000	-6.177%	21	396	-38.750%
2025-06-23	12.6000	12.7900	12.4900	12.7900	-4.410%	27	417	-42.533%
2025-06-11	13.2000	13.3800	13.2000	13.3800	-1.618%	34	413	-45.067%
2025-06-06	13.6000	13.6500	13.6000	13.6000	-1.876%	294	418	-45.956%
2025-06-05	13.9500	13.9500	13.8600	13.8600	-11.888%	2	272	-46.970%
2025-05-29	15.7300	15.7300	15.7300	15.7300	-0.757%	1	272	-53.274%
2025-05-28	15.9900	15.9900	15.8500	15.8500	+1.343%	2	273	-53.628%
2025-05-19	15.6400	15.6400	15.6400	15.6400	-1.573%	1	273	-53.005%
2025-05-16	15.8900	15.8900	15.8900	15.8900	-19.011%	2	273	-53.744%
2025-05-08	19.2300	19.6200	19.2300	19.6200	-1.900%	4	272	-62.538%
2025-05-01	19.6500	20.0000	19.6500	20.0000	-27.457%	7	272	-63.250%
2025-04-24	28.5000	28.5000	27.5700	27.5700	-22.008%	2	267	-73.341%
2025-04-21	35.3500	35.3500	35.3500	35.3500	+15.523%	15	265	-79.208%
2025-04-16	30.3000	30.6000	30.3000	30.6000	-1.290%	3	280	-75.980%
2025-04-10	31.0000	31.0000	31.0000	31.0000	-15.254%	1	280	-76.290%
2025-04-07	38.9100	39.2000	36.5800	36.5800	+2.609%	17	280	-79.907%
2025-04-04	35.5900	35.6500	35.5900	35.6500	+15.973%	4	266	-79.383%
2025-04-03	30.7400	30.7400	30.7400	30.7400	+9.007%	2	266	-76.090%
2025-04-01	28.2000	28.2000	28.2000	28.2000	-6.000%	1	264	-73.936%
2025-03-31	31.8000	31.8000	29.6000	30.0000	+17.050%	3	264	-75.500%
2025-03-21	25.6300	25.6300	25.6300	25.6300	-8.268%	2	263	-71.323%
2025-03-04	25.3000	27.9400	25.3000	27.9400	+12.209%	11	263	-73.694%
2025-02-28	24.9000	24.9000	24.9000	24.9000	+5.152%	2	254	-70.482%
2025-02-27	23.7000	23.7000	23.6800	23.6800	+9.630%	3	254	-68.961%
2025-02-24	21.8000	21.8000	21.6000	21.6000	+4.854%	2	252	-65.972%
2025-02-18	20.4500	20.6000	20.4500	20.6000	+0.980%	2	251	-64.320%
2025-02-14	20.3000	20.4000	20.3000	20.4000	-0.730%	4	250	-63.971%
2025-02-13	20.7000	20.7000	20.5500	20.5500	+0.735%	2	249	-64.234%
2025-02-12	20.2000	20.4000	20.0500	20.4000	+0.246%	32	249	-63.971%
2025-02-11	20.3500	20.3500	20.3500	20.3500	+1.903%	2	236	-63.882%
2025-02-07	19.9700	19.9700	19.9700	19.9700	-2.585%	4	236	-63.195%
2025-02-03	20.5000	20.5000	20.5000	20.5000	+8.179%	200	234	-64.146%
2025-01-30	18.9500	18.9500	18.9500	18.9500	-0.263%	3	34	-61.214%
2025-01-27	19.0000	19.0000	19.0000	19.0000	+19.798%	1	31	-61.316%
2025-01-24	15.8600	15.8600	15.8600	15.8600	+0.955%	2	30	-53.657%
2025-01-22	15.7000	15.7100	15.7000	15.7100	-13.729%	3	29	-53.215%
2025-01-21	18.2100	18.2100	18.2100	18.2100	-10.207%	23	26	-59.638%
2025-01-10	20.2800	20.2800	20.2800	20.2800	+7.415%	2	3	-63.757%
2025-01-08	18.8800	18.8800	18.8800	18.8800	-1.255%	1	1	-61.070%
2025-01-07	19.1200	19.1200	19.1200	19.1200	0.000%	1	1	-61.559%