Dark

MSFT20270617P360
MSFT Jun 17 2027 360.00 Put (MSFT270617P00360000)
option OPRA

EOD

Aug 3, 2026

11.45-19.705%(-2.81)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.0000	12.0000	11.0100	11.4500	-19.705%	38	2,881	0.000%
2026-07-31	15.8900	15.8900	14.0400	14.2600	-9.747%	97	2,874	-19.705%
2026-07-30	19.2500	19.2500	15.2000	15.8000	-50.189%	200	2,878	-27.532%
2026-07-29	31.8400	31.8400	30.1000	31.7200	+6.051%	9	2,988	-63.903%
2026-07-28	30.3000	30.3000	29.9100	29.9100	-3.360%	13	2,993	-61.718%
2026-07-27	32.5100	32.5100	30.9500	30.9500	-15.668%	98	3,004	-63.005%
2026-07-23	34.6700	37.3000	34.6700	36.7000	+7.310%	150	3,005	-68.801%
2026-07-22	33.2500	34.2000	33.2500	34.2000	+8.917%	2	2,937	-66.520%
2026-07-21	31.2500	31.5500	31.1500	31.4000	-5.988%	50	2,935	-63.535%
2026-07-17	32.7300	33.9000	32.7000	33.4000	+11.148%	34	2,935	-65.719%
2026-07-16	32.0000	32.0000	30.0500	30.0500	-6.064%	18	2,934	-61.897%
2026-07-15	33.0000	33.0000	31.9900	31.9900	-11.139%	22	2,944	-64.208%
2026-07-14	36.7500	36.7500	36.0000	36.0000	+8.271%	6	2,946	-68.194%
2026-07-13	34.8700	35.6000	33.0000	33.2500	-8.149%	136	2,940	-65.564%
2026-07-10	34.4500	36.8000	34.4500	36.2000	-4.611%	89	2,825	-68.370%
2026-07-09	38.6000	38.6000	37.9500	37.9500	+3.973%	105	2,821	-69.829%
2026-07-08	36.5500	36.5500	36.4500	36.5000	+5.797%	5	2,820	-68.630%
2026-07-07	34.0000	34.7000	33.0000	34.5000	-4.432%	45	2,815	-66.812%
2026-07-06	36.6000	36.6000	36.1000	36.1000	+4.035%	76	2,784	-68.283%
2026-07-02	36.0000	36.0000	34.6900	34.7000	-3.073%	12	2,758	-67.003%
2026-07-01	39.1000	39.1000	35.8000	35.8000	-13.254%	14	2,758	-68.017%
2026-06-30	41.3300	41.3300	40.2000	41.2700	-2.917%	4	2,749	-72.256%
2026-06-29	40.0000	42.5100	40.0000	42.5100	+4.963%	13	2,747	-73.065%
2026-06-26	45.5000	45.5000	40.5000	40.5000	-15.023%	95	2,746	-71.728%
2026-06-25	43.2600	49.7000	43.2600	47.6600	+17.418%	75	2,724	-75.976%
2026-06-24	38.0000	40.5900	37.9500	40.5900	+5.703%	10	2,695	-71.791%
2026-06-23	38.9200	39.2900	37.9700	38.4000	-6.524%	231	2,690	-70.182%
2026-06-22	36.9100	41.5000	36.8600	41.0800	+9.576%	630	2,560	-72.128%
2026-06-18	37.0500	38.5700	36.6000	37.4900	+7.114%	37	2,088	-69.459%
2026-06-17	33.4500	35.0000	33.4500	35.0000	+10.375%	42	2,088	-67.286%
2026-06-16	31.3500	32.6500	31.3500	31.7100	+4.481%	60	2,088	-63.892%
2026-06-15	31.5600	31.5600	30.3500	30.3500	-11.542%	11	2,063	-62.273%
2026-06-12	35.7600	36.0000	34.3100	34.3100	+0.704%	20	2,061	-66.628%
2026-06-11	33.0000	35.0000	33.0000	34.0700	+11.050%	18	2,055	-66.393%
2026-06-10	30.4000	30.6800	28.9100	30.6800	+5.793%	24	2,045	-62.679%
2026-06-09	27.2000	30.1600	27.2000	29.0000	+10.476%	134	2,026	-60.517%
2026-06-08	25.5100	26.9000	25.5100	26.2500	+4.623%	36	1,980	-56.381%
2026-06-05	23.2500	25.0900	23.2500	25.0900	+13.018%	3	1,981	-54.364%
2026-06-04	22.2000	22.2000	22.2000	22.2000	-5.047%	2	1,982	-48.423%
2026-06-03	22.8300	23.4100	22.8300	23.3800	+13.495%	9	1,982	-51.027%
2026-06-02	19.3000	20.6500	19.3000	20.6000	+21.391%	6	1,978	-44.417%
2026-06-01	15.2500	17.2000	15.2500	16.9700	-9.008%	12	1,974	-32.528%
2026-05-29	20.1300	20.1300	18.4900	18.6500	-14.253%	27	1,980	-38.606%
2026-05-28	22.7500	22.7500	21.4000	21.7500	-12.651%	40	1,981	-47.356%
2026-05-27	25.3500	25.3500	24.5000	24.9000	+2.049%	112	1,969	-54.016%
2026-05-26	24.4500	24.8500	24.0300	24.4000	+4.497%	26	1,874	-53.074%
2026-05-22	23.0000	23.7500	23.0000	23.3500	-2.911%	17	1,862	-50.964%
2026-05-21	22.7700	24.4500	22.7700	24.0500	+1.907%	18	1,851	-52.391%
2026-05-20	25.1900	25.2000	23.6000	23.6000	-2.358%	24	1,851	-51.483%
2026-05-19	21.4900	24.1700	21.4900	24.1700	+4.632%	179	1,757	-52.627%
2026-05-18	24.1000	24.1000	23.1000	23.1000	+1.449%	14	1,757	-50.433%
2026-05-15	24.9000	24.9200	22.1500	22.7700	-14.075%	43	1,757	-49.715%
2026-05-14	26.9000	27.4100	26.5000	26.5000	-0.935%	18	1,762	-56.792%
2026-05-13	27.1000	27.3500	26.6300	26.7500	+4.492%	20	1,750	-57.196%
2026-05-12	25.6500	26.1500	25.1400	25.6000	+3.434%	24	1,750	-55.273%
2026-05-11	26.3000	26.3000	24.5000	24.7500	+1.978%	84	1,750	-53.737%
2026-05-08	23.6700	24.2700	23.5000	24.2700	+7.771%	60	1,685	-52.822%
2026-05-07	21.8400	22.5200	21.5000	22.5200	-6.711%	11	1,661	-49.156%
2026-05-06	24.1500	24.2000	24.1400	24.1400	+0.041%	15	1,661	-52.568%
2026-05-05	24.2500	25.1000	24.1000	24.1300	-1.066%	28	1,667	-52.549%
2026-05-04	24.2400	24.3900	23.7500	24.3900	-6.908%	99	1,666	-53.055%
2026-04-30	26.0000	28.2000	25.6500	26.2000	+11.489%	610	1,637	-56.298%
2026-04-28	24.3700	24.3700	23.5000	23.5000	-10.951%	5	1,623	-51.277%
2026-04-23	25.6500	26.3900	24.6500	26.3900	+15.594%	3	1,619	-56.612%
2026-04-22	23.0600	23.0600	22.8300	22.8300	-5.270%	4	1,618	-49.847%
2026-04-21	24.5000	24.5000	24.0000	24.1000	-7.308%	4	1,617	-52.490%
2026-04-20	26.0000	26.0000	26.0000	26.0000	+7.438%	4	1,617	-55.962%
2026-04-17	24.8500	24.8500	24.0000	24.2000	-10.370%	3	1,617	-52.686%
2026-04-16	27.4400	27.4400	26.8500	27.0000	-6.412%	5	1,616	-57.593%
2026-04-15	31.4400	31.4400	28.4000	28.8500	-13.881%	44	1,614	-60.312%
2026-04-14	33.5900	34.1500	33.0000	33.5000	-9.849%	11	1,613	-65.821%
2026-04-13	37.7900	37.7900	37.1600	37.1600	-6.492%	8	1,611	-69.187%
2026-04-10	39.0000	39.9000	39.0000	39.7400	+2.212%	30	1,607	-71.188%
2026-04-09	40.4000	40.4000	38.8800	38.8800	+1.250%	16	1,607	-70.550%
2026-04-08	34.7500	38.4000	34.7500	38.4000	-3.030%	38	1,603	-70.182%
2026-04-07	39.6000	39.6000	39.4900	39.6000	+2.062%	40	1,599	-71.086%
2026-04-06	38.6900	38.8000	38.6900	38.8000	-2.537%	6	1,596	-70.490%
2026-04-02	42.1700	42.3300	39.8100	39.8100	+0.632%	21	1,576	-71.238%
2026-04-01	40.1000	40.1000	39.4000	39.5600	-6.478%	22	1,576	-71.057%
2026-03-31	42.5500	42.6000	41.5500	42.3000	-7.622%	37	1,577	-72.931%
2026-03-30	45.0200	45.9900	43.1000	45.7900	-2.053%	60	1,608	-74.995%
2026-03-27	45.7000	46.7500	44.9400	46.7500	+9.485%	55	1,553	-75.508%
2026-03-26	41.2500	42.7000	41.2000	42.7000	+5.798%	7	1,562	-73.185%
2026-03-25	38.8000	40.3600	38.8000	40.3600	+4.560%	12	1,557	-71.630%
2026-03-24	37.7000	39.6000	37.7000	38.6000	+8.579%	23	1,554	-70.337%
2026-03-23	35.1000	35.5500	35.1000	35.5500	-6.693%	12	1,556	-67.792%
2026-03-20	35.8700	38.1000	35.8000	38.1000	+12.290%	54	1,556	-69.948%
2026-03-19	34.5000	34.5000	33.9300	33.9300	+4.884%	3	1,527	-66.254%
2026-03-18	32.4500	32.4500	32.2500	32.3500	+3.919%	59	1,525	-64.606%
2026-03-17	31.5000	31.6000	31.1300	31.1300	-2.261%	32	1,482	-63.219%
2026-03-16	33.1000	33.2900	31.7000	31.8500	-4.498%	15	1,487	-64.050%
2026-03-13	31.9900	33.9500	31.9900	33.3500	+7.581%	11	1,489	-65.667%
2026-03-12	31.1000	31.2500	30.8500	31.0000	-0.641%	27	1,488	-63.065%
2026-03-10	31.1800	31.4300	31.0500	31.2000	-1.887%	15	1,483	-63.301%
2026-03-09	31.8000	31.8000	31.8000	31.8000	+0.952%	1	1,480	-63.994%
2026-03-06	30.6700	31.5500	30.6700	31.5000	-0.158%	43	1,481	-63.651%
2026-03-05	32.4300	32.4300	31.3000	31.5500	+0.960%	100	1,463	-63.708%
2026-03-04	31.5700	31.5700	31.2000	31.2500	-2.799%	3	1,457	-63.360%
2026-03-03	34.2500	34.2500	32.0000	32.1500	-5.386%	94	1,459	-64.386%
2026-03-02	34.8100	34.8100	33.9800	33.9800	-3.848%	2	1,386	-66.304%
2026-02-27	35.1500	35.3400	35.1500	35.3400	+7.580%	2	1,385	-67.600%
2026-02-26	32.1100	32.8500	32.1100	32.8500	+1.860%	3	1,384	-65.145%
2026-02-25	32.8500	32.8500	32.2500	32.2500	-14.137%	4	1,381	-64.496%
2026-02-24	37.5600	37.5600	37.5600	37.5600	+3.900%	10	1,381	-69.515%
2026-02-23	35.7000	36.1500	35.7000	36.1500	+11.436%	4	1,371	-68.326%
2026-02-20	32.4400	32.4400	32.4400	32.4400	-1.398%	10	1,368	-64.704%
2026-02-19	32.6500	32.9000	32.6500	32.9000	+6.026%	9	1,378	-65.198%
2026-02-18	31.0300	31.0300	31.0300	31.0300	+1.240%	3	1,370	-63.100%
2026-02-11	29.8000	30.6500	29.8000	30.6500	+15.139%	80	1,371	-62.643%
2026-02-10	26.6200	26.6200	26.6200	26.6200	-4.141%	1	1,291	-56.987%
2026-02-09	29.0200	29.3800	27.7700	27.7700	-12.645%	20	1,290	-58.768%
2026-02-06	32.1200	32.6900	31.7900	31.7900	-7.047%	25	1,286	-63.982%
2026-02-05	30.3900	34.2000	30.3900	34.2000	+26.199%	12	1,267	-66.520%
2026-02-04	27.1000	27.1000	27.1000	27.1000	-1.455%	4	1,258	-57.749%
2026-02-03	25.6000	27.5000	25.6000	27.5000	+17.271%	72	1,262	-58.364%
2026-02-02	23.6700	23.6900	23.4500	23.4500	-1.263%	55	1,223	-51.173%
2026-01-30	22.1000	24.2500	21.9500	23.7500	-5.190%	289	1,216	-51.789%
2026-01-29	22.1000	26.0000	22.1000	25.0500	+67.559%	352	950	-54.291%
2026-01-28	14.9500	14.9500	14.9500	14.9500	+1.770%	2	611	-23.411%
2026-01-27	14.5000	14.6900	14.5000	14.6900	-7.025%	19	612	-22.056%
2026-01-26	15.8200	15.8200	15.8000	15.8000	-3.067%	2	607	-27.532%
2026-01-23	16.2000	16.3700	15.8700	16.3000	-9.091%	4	607	-29.755%
2026-01-20	17.9300	17.9300	17.9300	17.9300	+1.586%	1	606	-36.141%
2026-01-16	17.6500	17.6500	17.6500	17.6500	+21.724%	1	606	-35.127%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+0.138%	1	606	-21.034%
2026-01-09	14.4800	14.4800	14.4800	14.4800	-5.049%	16	606	-20.925%
2026-01-08	15.2500	15.2500	15.2500	15.2500	+11.314%	20	590	-24.918%
2026-01-07	13.7000	13.7000	13.7000	13.7000	-14.375%	5	590	-16.423%
2026-01-05	15.9500	16.0000	15.9500	16.0000	-1.356%	10	595	-28.438%
2026-01-02	16.2200	16.2200	16.2200	16.2200	+13.825%	1	595	-29.408%
2025-12-29	14.2500	14.2500	14.2500	14.2500	0.000%	15	594	-19.649%
2025-12-24	14.2500	14.2500	14.2500	14.2500	-0.904%	1	596	-19.649%
2025-12-23	14.3800	14.3800	14.3800	14.3800	-10.794%	3	596	-20.376%
2025-12-17	16.1200	16.1200	16.1200	16.1200	-6.551%	1	593	-28.970%
2025-12-16	17.2500	17.2500	17.2500	17.2500	+15.000%	4	593	-33.623%
2025-12-08	15.0000	15.0000	15.0000	15.0000	-9.091%	4	593	-23.667%
2025-12-05	16.3500	16.5000	16.3500	16.5000	-12.000%	4	593	-30.606%
2025-11-24	18.7500	18.7500	18.7500	18.7500	+1.902%	1	593	-38.933%
2025-11-21	18.4100	18.4100	18.4000	18.4000	+3.255%	14	593	-37.772%
2025-11-20	17.8200	17.8200	17.8200	17.8200	+4.700%	3	579	-35.746%
2025-11-18	17.0200	17.0200	17.0200	17.0200	+22.446%	6	582	-32.726%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-7.333%	9	576	-17.626%
2025-11-06	15.0000	15.0000	15.0000	15.0000	+13.037%	4	567	-23.667%
2025-11-05	13.2700	13.2700	13.2700	13.2700	+2.868%	1	567	-13.715%
2025-11-04	12.9000	12.9000	12.9000	12.9000	+15.488%	1	566	-11.240%
2025-10-30	11.1700	11.1700	11.1700	11.1700	+13.980%	1	565	+2.507%
2025-10-28	9.7500	9.8000	9.7500	9.8000	-15.152%	6	565	+16.837%
2025-10-23	11.5500	11.5500	11.5500	11.5500	-11.697%	2	565	-0.866%
2025-10-17	13.0800	13.0800	13.0800	13.0800	+4.223%	1	565	-12.462%
2025-10-14	12.6000	12.6000	12.5500	12.5500	+10.088%	43	564	-8.765%
2025-10-10	11.6000	11.6000	11.4000	11.4000	+2.151%	80	578	+0.439%
2025-10-08	11.1600	11.1600	11.1600	11.1600	-2.019%	1	500	+2.599%
2025-10-07	11.4500	11.4500	11.3900	11.3900	-0.957%	12	506	+0.527%
2025-10-03	11.5000	11.5000	11.5000	11.5000	+0.877%	1	506	-0.435%
2025-09-30	11.5000	11.5000	11.3000	11.4000	-3.797%	10	507	+0.439%
2025-09-24	11.9000	11.9000	11.8500	11.8500	+4.405%	5	508	-3.376%
2025-09-22	11.1000	11.3500	11.1000	11.3500	-7.347%	5	504	+0.881%
2025-09-17	12.2000	12.2500	12.2000	12.2500	+3.028%	2	499	-6.531%
2025-09-16	11.9500	12.0000	11.7100	11.8900	-7.901%	4	499	-3.701%
2025-09-09	12.8000	12.9100	12.8000	12.9100	-5.421%	2	499	-11.309%
2025-09-05	13.6500	13.6500	13.6500	13.6500	+14.226%	2	499	-16.117%
2025-08-28	11.9500	11.9500	11.9500	11.9500	-2.049%	5	499	-4.184%
2025-08-25	12.2000	12.2000	12.2000	12.2000	+0.412%	1	494	-6.148%
2025-08-18	12.1000	12.1500	11.9500	12.1500	+8.969%	4	494	-5.761%
2025-08-11	11.2000	11.2000	10.9000	11.1500	-3.043%	5	490	+2.691%
2025-08-06	11.5500	11.5500	11.4500	11.5000	+9.005%	4	485	-0.435%
2025-08-04	10.7500	10.7500	10.4500	10.5500	-10.970%	5	482	+8.531%
2025-08-01	11.8500	11.8500	11.8500	11.8500	-4.049%	1	480	-3.376%
2025-07-29	12.3500	12.3500	12.3500	12.3500	+1.646%	1	480	-7.287%
2025-07-25	12.1500	12.1500	12.1500	12.1500	-7.464%	10	479	-5.761%
2025-07-22	13.2400	13.2400	13.1300	13.1300	+5.632%	2	489	-12.795%
2025-07-18	12.3600	12.4300	12.3600	12.4300	-13.681%	13	489	-7.884%
2025-07-03	14.3200	14.6400	14.3200	14.4000	-6.554%	5	487	-20.486%
2025-07-02	15.2500	15.5400	15.1000	15.4100	+1.382%	13	487	-25.698%
2025-06-30	15.1400	15.2400	14.9000	15.2000	-0.066%	10	486	-24.671%
2025-06-27	15.2100	15.2100	15.2100	15.2100	-2.997%	10	484	-24.721%
2025-06-26	16.1000	16.1000	15.6800	15.6800	-4.098%	14	494	-26.977%
2025-06-25	16.3400	16.3500	16.2500	16.3500	-1.029%	3	504	-29.969%
2025-06-24	16.9500	16.9500	16.5200	16.5200	-5.221%	8	504	-30.690%
2025-06-23	17.4300	17.4300	17.4300	17.4300	-4.231%	5	504	-34.309%
2025-06-12	18.2000	18.2000	18.2000	18.2000	-0.763%	10	504	-37.088%
2025-06-11	18.5000	18.5000	18.3400	18.3400	-4.230%	20	514	-37.568%
2025-06-10	19.1500	19.1500	19.1500	19.1500	+1.055%	10	499	-40.209%
2025-06-06	18.9500	18.9500	18.9500	18.9500	-3.316%	20	489	-39.578%
2025-06-05	19.6000	19.6000	19.6000	19.6000	-11.111%	10	499	-41.582%
2025-05-28	22.0500	22.0500	22.0500	22.0500	-1.562%	1	499	-48.073%
2025-05-22	22.4500	22.4500	22.4000	22.4000	-3.072%	2	499	-48.884%
2025-05-21	23.1300	23.1300	23.1100	23.1100	+9.061%	2	500	-50.454%
2025-05-19	21.0000	21.1900	21.0000	21.1900	-16.476%	5	500	-45.965%
2025-05-08	26.5800	26.5800	25.3700	25.3700	-4.624%	2	495	-54.868%
2025-05-07	26.6000	26.6000	26.6000	26.6000	-2.742%	1	496	-56.955%
2025-05-06	27.3600	27.3600	27.3500	27.3500	+2.014%	4	496	-58.135%
2025-05-02	26.8100	26.8100	26.8100	26.8100	-0.593%	4	500	-57.292%
2025-05-01	26.9300	26.9700	26.9300	26.9700	-27.363%	53	500	-57.545%
2025-04-25	37.5500	37.5900	37.1300	37.1300	-24.379%	82	500	-69.162%
2025-04-21	49.1000	49.1000	49.1000	49.1000	+10.810%	1	472	-76.680%
2025-04-16	41.5200	44.3100	40.9100	44.3100	+14.942%	6	471	-74.159%
2025-04-15	38.5500	38.5500	38.5500	38.5500	-4.862%	1	468	-70.298%
2025-04-10	40.5200	40.5200	40.5200	40.5200	-16.246%	12	468	-71.742%
2025-04-09	49.5000	49.5000	48.3800	48.3800	-3.046%	254	456	-76.333%
2025-04-08	49.9000	49.9000	49.9000	49.9000	+6.465%	60	206	-77.054%
2025-04-04	45.7000	46.8700	45.5000	46.8700	+23.929%	130	146	-75.571%
2025-04-02	37.8200	37.8200	37.8200	37.8200	+10.585%	9	129	-69.725%
2025-03-27	34.1900	34.2000	34.1900	34.2000	-10.471%	67	129	-66.520%
2025-03-18	38.2000	38.2000	38.2000	38.2000	-1.622%	6	72	-70.026%
2025-03-12	39.0500	39.1500	38.8300	38.8300	+2.050%	7	66	-70.512%
2025-03-10	38.0500	38.0500	38.0500	38.0500	+7.638%	8	60	-69.908%
2025-03-06	35.3500	35.3500	35.3500	35.3500	-2.240%	8	60	-67.610%
2025-03-04	37.0000	37.0000	36.1600	36.1600	+0.444%	2	60	-68.335%
2025-02-28	36.0000	36.0000	36.0000	36.0000	+23.924%	2	59	-68.194%
2025-02-14	29.0500	29.1000	29.0500	29.0500	+2.832%	102	8	-60.585%
2025-02-12	28.2500	28.2500	28.2500	28.2500	+8.031%	1	8	-59.469%
2025-01-30	28.4000	28.4000	26.1500	26.1500	+14.342%	5	3	-56.214%
2025-01-23	22.8700	22.8700	22.8700	22.8700	-12.038%	1	3	-49.934%
2025-01-06	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-55.962%