Dark

MSFT20270617P340
MSFT Jun 17 2027 340.00 Put (MSFT270617P00340000)
option OPRA

EOD

Sep 28, 2026

4.10+1.235%(+0.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0800	4.2100	4.0500	4.1000	+1.235%	46	3,899	0.000%
2026-09-25	3.9500	4.0500	3.8000	4.0500	-16.495%	121	3,845	+1.235%
2026-09-24	4.9500	4.9500	4.8500	4.8500	-3.960%	101	3,854	-15.464%
2026-09-21	5.1500	5.1500	4.9700	5.0500	-12.931%	8	3,855	-18.812%
2026-09-16	5.8000	5.8000	5.8000	5.8000	+19.588%	1	3,858	-29.310%
2026-09-14	4.8500	4.8500	4.8500	4.8500	-10.019%	1	3,858	-15.464%
2026-09-11	5.3900	5.3900	5.3900	5.3900	-7.863%	4	3,859	-23.933%
2026-09-10	5.8500	5.9000	5.8500	5.8500	0.000%	43	3,859	-29.915%
2026-09-09	5.7000	5.8500	5.7000	5.8500	+4.464%	24	3,832	-29.915%
2026-09-08	5.6000	5.6000	5.6000	5.6000	+11.554%	1	3,854	-26.786%
2026-09-04	4.8700	5.0200	4.8700	5.0200	+9.130%	2	3,852	-18.327%
2026-09-03	4.6000	4.6000	4.6000	4.6000	-15.596%	10	3,852	-10.870%
2026-09-02	5.4500	5.4500	5.4500	5.4500	+1.869%	117	3,852	-24.771%
2026-09-01	5.3500	5.3500	5.3500	5.3500	+4.902%	1	3,864	-23.364%
2026-08-31	5.4600	5.4600	5.0000	5.1000	+2.000%	17	3,864	-19.608%
2026-08-28	5.1500	5.2000	4.9500	5.0000	-14.530%	66	3,873	-18.000%
2026-08-27	6.2600	6.2600	5.8500	5.8500	-1.182%	57	3,810	-29.915%
2026-08-26	6.2500	6.2500	5.9200	5.9200	-10.977%	42	3,808	-30.743%
2026-08-25	6.6500	6.6500	6.6500	6.6500	-5.000%	1	3,787	-38.346%
2026-08-24	7.6300	7.6300	7.0000	7.0000	-6.915%	24	3,787	-41.429%
2026-08-21	7.5200	7.5200	7.5200	7.5200	+0.940%	1	3,788	-45.479%
2026-08-20	7.3000	7.5200	7.3000	7.4500	+2.055%	8	3,788	-44.966%
2026-08-19	7.5600	7.5600	7.3000	7.3000	-2.667%	5	3,785	-43.836%
2026-08-18	7.5000	7.6500	7.4600	7.5000	-3.599%	45	3,788	-45.333%
2026-08-17	7.3000	7.7800	7.3000	7.7800	+22.520%	2	3,787	-47.301%
2026-08-14	6.6000	6.6500	6.3500	6.3500	-7.299%	166	3,786	-35.433%
2026-08-13	6.8500	6.8500	6.8500	6.8500	-0.291%	1	3,781	-40.146%
2026-08-12	6.7000	6.9000	6.7000	6.8700	+2.537%	6	3,781	-40.320%
2026-08-11	6.6500	6.7000	6.6500	6.7000	-0.741%	38	3,782	-38.806%
2026-08-10	6.7500	6.7500	6.2700	6.7500	-10.714%	174	3,782	-39.259%
2026-08-07	8.2200	8.2200	7.2600	7.5600	-4.906%	27	3,610	-45.767%
2026-08-06	8.0500	8.0500	7.9500	7.9500	-0.625%	7	3,615	-48.428%
2026-08-05	8.3000	8.3800	8.0000	8.0000	-3.614%	5	3,618	-48.750%
2026-08-04	8.5000	8.5000	8.0000	8.3000	-0.599%	10	3,617	-50.602%
2026-08-03	9.2000	9.2500	8.3500	8.3500	-20.476%	9	3,620	-50.898%
2026-07-31	11.4200	11.4200	10.5000	10.5000	-10.026%	44	3,623	-60.952%
2026-07-30	13.9300	13.9300	10.5000	11.6700	-48.972%	181	3,592	-64.867%
2026-07-29	23.8300	24.1800	22.3000	22.8700	+1.419%	39	3,517	-82.073%
2026-07-28	23.4700	23.4700	22.2000	22.5500	-3.632%	44	3,527	-81.818%
2026-07-27	24.8200	24.8200	23.3000	23.4000	-16.726%	27	3,529	-82.479%
2026-07-23	27.2500	29.1500	27.2500	28.1000	+6.641%	16	3,531	-85.409%
2026-07-22	25.3500	26.7500	25.3500	26.3500	+9.563%	26	3,521	-84.440%
2026-07-21	24.0500	24.0500	24.0500	24.0500	+3.219%	2	3,517	-82.952%
2026-07-20	25.2000	26.2500	23.1400	23.3000	-9.690%	21	3,519	-82.403%
2026-07-17	25.6700	25.8500	25.6700	25.8000	+11.207%	9	3,510	-84.109%
2026-07-16	25.2000	25.7000	23.2000	23.2000	-8.300%	117	3,513	-82.328%
2026-07-15	26.6000	26.6000	24.7800	25.3000	-8.300%	20	3,573	-83.794%
2026-07-14	28.3000	28.3000	27.3500	27.5900	+2.565%	19	3,577	-85.140%
2026-07-13	26.5500	27.4600	26.5500	26.9000	-5.282%	6	3,566	-84.758%
2026-07-10	27.9500	28.4000	27.7100	28.4000	-2.069%	4	3,569	-85.563%
2026-07-09	30.6000	30.6000	29.0000	29.0000	+2.655%	15	3,569	-85.862%
2026-07-08	27.9000	28.2500	27.9000	28.2500	+4.707%	28	3,556	-85.487%
2026-07-07	26.7800	26.9800	25.8500	26.9800	-4.326%	522	3,560	-84.804%
2026-07-06	28.5500	28.5500	27.8000	28.2000	+4.444%	17	3,139	-85.461%
2026-07-02	26.7500	27.0000	26.7500	27.0000	-3.606%	113	3,101	-84.815%
2026-07-01	29.2300	29.2400	27.7800	28.0100	-12.714%	42	3,101	-85.362%
2026-06-30	32.0900	32.0900	32.0900	32.0900	-1.109%	1	3,100	-87.223%
2026-06-29	29.9200	32.4500	29.9200	32.4500	+2.205%	2	3,099	-87.365%
2026-06-26	35.7000	35.7000	31.7500	31.7500	-16.798%	52	3,101	-87.087%
2026-06-25	34.0000	39.0200	34.0000	38.1600	+22.034%	166	3,081	-89.256%
2026-06-24	30.5500	31.3000	28.9500	31.2700	+5.642%	133	3,050	-86.888%
2026-06-23	30.2500	30.5100	29.3500	29.6000	-7.644%	335	2,923	-86.149%
2026-06-22	28.8300	32.0500	28.6500	32.0500	+10.403%	59	2,783	-87.207%
2026-06-18	28.8400	29.8100	28.8400	29.0300	+1.860%	6	2,520	-85.877%
2026-06-17	25.6500	28.9000	25.6500	28.5000	+13.546%	307	2,520	-85.614%
2026-06-16	24.3500	25.1000	24.3200	25.1000	+7.725%	27	2,520	-83.665%
2026-06-15	24.6800	24.7000	22.8000	23.3000	-11.575%	89	2,533	-82.403%
2026-06-12	27.6500	27.6500	26.3000	26.3500	+0.649%	25	2,556	-84.440%
2026-06-11	25.0000	27.2500	24.9000	26.1800	+19.380%	27	2,554	-84.339%
2026-06-09	21.0000	23.0800	21.0000	21.9300	+9.650%	325	2,546	-81.304%
2026-06-08	18.5000	20.2800	18.5000	20.0000	+5.263%	139	2,223	-79.500%
2026-06-05	17.0000	19.0000	17.0000	19.0000	+9.890%	26	2,212	-78.421%
2026-06-04	17.2900	17.2900	17.2900	17.2900	-2.865%	1	2,194	-76.287%
2026-06-03	16.7500	17.8000	16.7500	17.8000	+18.430%	5	2,195	-76.966%
2026-06-02	16.0000	16.0000	15.0300	15.0300	+18.346%	8	2,191	-72.721%
2026-06-01	12.5500	12.7000	12.5500	12.7000	-10.563%	2	2,199	-67.717%
2026-05-29	15.0500	15.0500	14.1800	14.2000	-13.678%	3	2,201	-71.127%
2026-05-28	17.0000	17.0000	16.4500	16.4500	-13.421%	17	2,200	-75.076%
2026-05-27	18.8000	19.0000	18.8000	19.0000	+3.261%	2	2,202	-78.421%
2026-05-26	18.2700	18.4500	18.2700	18.4000	+0.382%	21	2,202	-77.717%
2026-05-21	18.7000	18.7000	18.3300	18.3300	-1.979%	2	2,193	-77.632%
2026-05-20	20.4000	20.4000	18.6100	18.7000	+4.762%	8	2,193	-78.075%
2026-05-19	17.2000	18.2500	17.2000	17.8500	+0.677%	90	2,176	-77.031%
2026-05-18	18.5500	18.8000	17.7300	17.7300	+2.486%	78	2,176	-76.875%
2026-05-15	17.3000	17.3000	17.3000	17.3000	-14.736%	51	2,176	-76.301%
2026-05-14	20.8000	20.8000	20.2900	20.2900	-1.024%	3	2,121	-79.793%
2026-05-13	20.4600	20.5000	20.2000	20.5000	+11.413%	85	2,125	-80.000%
2026-05-12	18.4000	18.4000	18.4000	18.4000	-2.646%	1	2,125	-77.717%
2026-05-11	19.7000	19.7000	18.9000	18.9000	+2.495%	12	2,125	-78.307%
2026-05-08	18.3700	18.4400	18.3700	18.4400	+6.528%	13	2,115	-77.766%
2026-05-07	17.2200	17.3100	17.2200	17.3100	-9.372%	16	2,104	-76.314%
2026-05-05	19.0500	19.1000	19.0500	19.1000	+5.700%	88	2,090	-78.534%
2026-05-01	17.8000	18.0800	17.8000	18.0700	-9.650%	47	2,048	-77.310%
2026-04-30	20.0000	22.1500	20.0000	20.0000	+7.239%	29	2,048	-79.500%
2026-04-29	18.6500	18.6500	18.6500	18.6500	+4.074%	6	2,028	-78.016%
2026-04-28	18.7000	18.7500	17.7300	17.9200	-7.006%	294	2,028	-77.121%
2026-04-27	19.2700	19.2700	19.2700	19.2700	-1.934%	1	2,019	-78.723%
2026-04-24	19.8500	19.8500	19.6500	19.6500	-3.676%	284	1,980	-79.135%
2026-04-23	19.5000	20.6000	19.4500	20.4000	+20.000%	28	1,741	-79.902%
2026-04-22	17.9000	17.9000	17.0000	17.0000	-8.058%	4	1,715	-75.882%
2026-04-21	18.4900	18.4900	18.4900	18.4900	-7.272%	1	1,720	-77.826%
2026-04-20	19.0000	19.9400	19.0000	19.9400	+5.280%	10	1,720	-79.438%
2026-04-17	19.2500	19.2500	18.9400	18.9400	-8.723%	2	1,714	-78.353%
2026-04-16	20.4500	21.3000	20.4500	20.7500	-5.810%	4	1,716	-80.241%
2026-04-15	24.6600	24.6600	22.0300	22.0300	-15.852%	15	1,716	-81.389%
2026-04-14	26.7700	27.0500	25.9800	26.1800	-9.474%	223	1,676	-84.339%
2026-04-13	30.2000	30.2000	28.9200	28.9200	-7.456%	80	1,689	-85.823%
2026-04-10	30.8800	31.6000	30.8800	31.2500	+2.224%	6	1,635	-86.880%
2026-04-09	31.5500	31.5500	30.3500	30.5700	+3.662%	4	1,634	-86.588%
2026-04-08	29.4900	29.4900	29.4900	29.4900	-4.717%	5	1,634	-86.097%
2026-04-06	31.1000	31.1000	30.9500	30.9500	-2.642%	827	1,629	-86.753%
2026-04-02	33.0000	33.3900	31.7900	31.7900	+0.284%	3	800	-87.103%
2026-04-01	31.7700	31.7700	31.7000	31.7000	-2.221%	3	800	-87.066%
2026-03-31	34.2100	34.2100	32.4200	32.4200	-7.898%	6	799	-87.353%
2026-03-30	35.8000	35.8000	35.2000	35.2000	-3.851%	2	799	-88.352%
2026-03-27	36.9600	36.9600	36.0200	36.6100	+11.446%	7	797	-88.801%
2026-03-26	30.6800	32.8500	30.6800	32.8500	+2.496%	3	792	-87.519%
2026-03-25	30.9500	32.0500	30.9500	32.0500	+2.396%	28	792	-87.207%
2026-03-24	28.3500	31.3000	28.3500	31.3000	+12.146%	22	791	-86.901%
2026-03-23	27.1600	28.4700	26.9900	27.9100	-5.358%	12	779	-85.310%
2026-03-20	28.7500	29.4900	28.7500	29.4900	+9.020%	7	776	-86.097%
2026-03-19	26.9700	27.0500	26.8300	27.0500	+2.852%	26	771	-84.843%
2026-03-18	25.5000	26.3000	25.2500	26.3000	+7.566%	13	754	-84.411%
2026-03-17	24.4500	24.5200	24.4000	24.4500	-2.783%	8	746	-83.231%
2026-03-16	26.3900	26.4000	25.1500	25.1500	+0.802%	23	742	-83.698%
2026-03-05	24.5000	25.0500	24.5000	24.9500	+0.808%	36	735	-83.567%
2026-03-04	24.2500	24.7500	24.2500	24.7500	-8.469%	6	723	-83.434%
2026-03-02	27.0500	27.0500	27.0400	27.0400	-3.117%	10	721	-84.837%
2026-02-27	28.1000	28.1000	27.9100	27.9100	-1.898%	2	721	-85.310%
2026-02-24	28.7500	28.7500	28.4500	28.4500	-5.167%	22	719	-85.589%
2026-02-23	28.3500	30.0000	28.3500	30.0000	+15.340%	3	719	-86.333%
2026-02-19	26.0100	26.0100	26.0100	26.0100	-2.218%	19	715	-84.237%
2026-02-17	26.6000	26.6000	26.6000	26.6000	+6.400%	1	722	-84.586%
2026-02-13	25.0000	25.0000	25.0000	25.0000	+4.254%	1	721	-83.600%
2026-02-11	23.0000	24.0900	23.0000	23.9800	+14.737%	14	721	-82.902%
2026-02-09	21.8500	21.8500	20.9000	20.9000	-15.556%	191	701	-80.383%
2026-02-06	24.7500	24.7500	24.7500	24.7500	-7.753%	1	562	-83.434%
2026-02-05	22.2500	26.8900	22.2500	26.8300	+31.262%	43	561	-84.719%
2026-02-04	20.4400	20.4400	20.4400	20.4400	-5.545%	1	547	-79.941%
2026-02-03	21.3000	21.8000	21.3000	21.6400	+18.575%	38	548	-81.054%
2026-02-02	17.7500	18.5000	17.7500	18.2500	+5.187%	15	510	-77.534%
2026-01-30	17.3000	17.3500	17.3000	17.3500	-12.374%	14	513	-76.369%
2026-01-29	16.4000	20.0500	16.4000	19.8000	+72.174%	29	513	-79.293%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-19.298%	1	496	-64.348%
2026-01-23	14.2500	14.2500	14.2500	14.2500	-0.140%	1	497	-71.228%
2026-01-22	14.4200	14.4200	14.2700	14.2700	-7.935%	10	496	-71.268%
2026-01-21	14.4100	16.4700	14.4100	15.5000	+13.553%	69	493	-73.548%
2026-01-20	13.6500	13.6500	13.6500	13.6500	-3.191%	41	426	-69.963%
2026-01-15	13.2400	14.2100	13.2400	14.1000	+2.920%	56	405	-70.922%
2026-01-14	12.8500	13.7000	12.8500	13.7000	+10.484%	184	358	-70.073%
2026-01-09	12.1000	12.4000	12.1000	12.4000	+6.438%	2	255	-66.935%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+6.881%	7	255	-64.807%
2026-01-07	10.9000	10.9000	10.9000	10.9000	-10.066%	1	255	-62.385%
2026-01-05	12.1200	12.1200	12.1200	12.1200	-4.567%	1	256	-66.172%
2026-01-02	12.7000	12.7000	12.7000	12.7000	+19.249%	1	255	-67.717%
2025-12-30	10.6000	10.6500	10.6000	10.6500	-4.484%	7	255	-61.502%
2025-12-29	11.1000	11.1500	11.1000	11.1500	-8.607%	17	255	-63.229%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-0.813%	6	260	-66.393%
2025-12-19	12.3000	12.3000	12.3000	12.3000	-8.072%	1	260	-66.667%
2025-12-12	13.3800	13.3800	13.3800	13.3800	+1.517%	1	261	-69.357%
2025-12-10	13.1800	13.1800	13.1800	13.1800	+2.171%	1	260	-68.892%
2025-12-05	12.9000	12.9000	12.9000	12.9000	+1.976%	1	259	-68.217%
2025-12-03	12.7000	12.7000	12.6500	12.6500	+8.958%	2	259	-67.589%
2025-12-01	11.6100	11.6100	11.6100	11.6100	+11.635%	1	258	-64.686%
2025-11-05	10.4000	10.4000	10.4000	10.4000	-0.478%	5	257	-60.577%
2025-11-04	10.4500	10.4500	10.4500	10.4500	+6.633%	1	257	-60.766%
2025-11-03	9.8000	9.8000	9.8000	9.8000	+22.042%	1	255	-58.163%
2025-10-28	8.0300	8.0300	8.0300	8.0300	-19.296%	1	255	-48.941%
2025-10-14	10.0000	10.0000	9.9000	9.9500	-3.398%	168	254	-58.794%
2025-10-10	10.3000	10.3000	10.3000	10.3000	+14.444%	1	218	-60.194%
2025-09-30	9.0500	9.0500	8.9400	9.0000	-4.255%	12	218	-54.444%
2025-09-25	9.4000	9.4000	9.4000	9.4000	0.000%	2	218	-56.383%
2025-09-24	9.4000	9.4000	9.3500	9.4000	-4.082%	14	216	-56.383%
2025-09-11	9.8000	9.8100	9.8000	9.8000	-5.769%	207	202	-58.163%
2025-09-10	10.1000	10.5000	10.1000	10.4000	-0.478%	4	315	-60.577%
2025-09-08	10.5000	10.5000	10.3000	10.4500	-5.000%	5	311	-60.766%
2025-09-05	11.0000	11.0000	11.0000	11.0000	+12.821%	1	306	-62.727%
2025-09-04	9.7500	9.8000	9.7000	9.7500	0.000%	14	306	-57.949%
2025-08-27	9.8000	9.8000	9.7500	9.7500	-4.878%	113	292	-57.949%
2025-08-26	10.0000	10.2500	10.0000	10.2500	+7.555%	17	391	-60.000%
2025-07-25	9.5300	9.5300	9.5300	9.5300	-4.700%	3	406	-56.978%
2025-07-21	10.0500	10.0500	10.0000	10.0000	-1.478%	2	406	-59.000%
2025-07-17	10.2400	10.2400	10.1500	10.1500	-6.452%	2	406	-59.606%
2025-07-14	11.0500	11.0500	10.8500	10.8500	-3.125%	5	406	-62.212%
2025-07-09	10.8000	11.2000	10.8000	11.2000	-1.322%	5	401	-63.393%
2025-07-08	11.3500	11.3500	11.2700	11.3500	-4.219%	5	396	-63.877%
2025-07-07	11.8000	11.8500	11.6200	11.8500	+1.717%	9	396	-65.401%
2025-07-03	11.7900	11.7900	11.6500	11.6500	-4.508%	2	392	-64.807%
2025-07-02	12.3400	12.3400	12.2000	12.2000	-1.613%	4	392	-66.393%
2025-07-01	12.6900	12.6900	12.3300	12.4000	+1.224%	10	393	-66.935%
2025-06-30	12.1800	12.3400	12.0500	12.2500	-0.407%	18	393	-66.531%
2025-06-27	12.4900	12.4900	12.3000	12.3000	-3.302%	2	403	-66.667%
2025-06-26	13.2900	13.2900	12.7000	12.7200	-3.636%	8	403	-67.767%
2025-06-25	12.7500	13.3400	12.7500	13.2000	-2.222%	9	403	-68.939%
2025-06-24	13.4500	13.6400	13.3800	13.5000	-10.000%	12	403	-69.630%
2025-06-18	15.0000	15.0000	15.0000	15.0000	+1.833%	2	403	-72.667%
2025-06-16	14.7300	14.7300	14.7300	14.7300	-1.800%	2	403	-72.166%
2025-06-11	15.1500	15.1500	15.0000	15.0000	-3.537%	54	403	-72.667%
2025-06-10	15.5500	15.5500	15.5500	15.5500	+1.369%	1	447	-73.633%
2025-06-06	15.3500	15.3500	15.3400	15.3400	-10.135%	110	446	-73.272%
2025-05-30	17.0600	17.0700	17.0600	17.0700	-1.840%	110	446	-75.981%
2025-05-20	17.6500	17.6500	17.3900	17.3900	+1.046%	2	391	-76.423%
2025-05-19	17.2100	17.2100	17.2100	17.2100	-6.110%	5	390	-76.177%
2025-05-14	17.7700	18.3300	17.7700	18.3300	-7.424%	9	390	-77.632%
2025-05-12	19.8000	19.8000	19.8000	19.8000	-7.477%	1	390	-79.293%
2025-05-09	21.3900	21.4000	21.3900	21.4000	-4.251%	168	390	-80.841%
2025-05-01	22.0000	22.4000	21.9000	22.3500	-27.670%	9	306	-81.655%
2025-04-30	31.2500	31.2500	30.9000	30.9000	+0.980%	3	308	-86.731%
2025-04-28	30.0000	30.6000	30.0000	30.6000	-6.307%	3	305	-86.601%
2025-04-23	32.6600	32.6600	32.6600	32.6600	-13.161%	2	302	-87.446%
2025-04-22	37.6100	37.6100	37.6100	37.6100	+10.781%	5	300	-89.099%
2025-04-11	33.8500	33.9500	33.6000	33.9500	-15.568%	400	300	-87.923%
2025-04-07	44.0500	44.0500	40.2100	40.2100	+5.262%	2	102	-89.804%
2025-04-04	38.2000	38.2000	38.2000	38.2000	+13.018%	200	102	-89.267%
2025-03-31	33.8000	33.8000	33.8000	33.8000	+5.625%	1	59	-87.870%
2025-03-28	30.8500	32.0000	30.8500	32.0000	+21.442%	102	60	-87.188%
2025-03-05	29.0000	29.0000	26.3500	26.3500	+4.398%	2	109	-84.440%
2025-02-25	25.2400	25.2400	25.2400	25.2400	+14.832%	100	9	-83.756%
2025-02-19	21.9800	21.9800	21.9800	21.9800	-1.875%	1	9	-81.347%
2025-02-13	22.4000	22.4000	22.4000	22.4000	-1.754%	1	9	-81.696%
2025-02-12	22.8500	22.9000	22.7500	22.8000	+6.047%	12	8	-82.018%
2025-02-06	21.5000	21.5000	21.5000	21.5000	+2.381%	1	2	-80.930%
2025-01-30	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-80.476%