Dark

MSFT20270617P370
MSFT Jun 17 2027 370.00 Put (MSFT270617P00370000)
option OPRA

EOD

Aug 3, 2026

13.30-17.134%(-2.75)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.7500	13.9900	12.9000	13.3000	-17.134%	269	2,942	0.000%
2026-07-31	17.8200	17.8800	16.0500	16.0500	-9.628%	28	3,174	-17.134%
2026-07-30	22.0500	22.0500	17.6500	17.7600	-48.161%	102	3,166	-25.113%
2026-07-29	34.7000	34.7000	34.2600	34.2600	+0.293%	3	3,187	-61.179%
2026-07-28	34.9300	34.9300	33.3500	34.1600	-6.051%	30	3,186	-61.066%
2026-07-27	36.7000	36.7000	35.7000	36.3600	-11.230%	14	3,171	-63.421%
2026-07-23	38.5400	42.8500	38.5400	40.9600	+5.323%	39	3,161	-67.529%
2026-07-22	38.2000	39.1500	38.2000	38.8900	+10.014%	53	3,159	-65.801%
2026-07-21	35.4000	35.4000	35.3000	35.3500	+2.971%	27	3,154	-62.376%
2026-07-20	36.7700	36.7700	34.3300	34.3300	-9.658%	2	3,134	-61.258%
2026-07-17	37.1200	39.3200	37.1200	38.0000	+9.827%	9	3,136	-65.000%
2026-07-16	34.5000	34.6000	34.1000	34.6000	-5.978%	10	3,132	-61.561%
2026-07-15	36.9100	36.9100	35.6500	36.8000	-6.717%	3	3,126	-63.859%
2026-07-14	40.5200	40.5500	39.4500	39.4500	+4.920%	13	3,126	-66.286%
2026-07-13	40.2000	40.2000	37.5500	37.6000	-8.627%	8	3,124	-64.628%
2026-07-10	40.5500	41.4000	40.5500	41.1500	+1.480%	7	3,122	-67.679%
2026-07-09	43.5000	43.5500	40.4500	40.5500	-1.098%	13	3,119	-67.201%
2026-07-08	40.9000	41.2000	40.8500	41.0000	+5.263%	6	3,110	-67.561%
2026-07-07	38.1800	39.1000	38.0000	38.9500	-4.651%	9	3,106	-65.854%
2026-07-06	40.9200	41.5500	40.8000	40.8500	+3.418%	21	3,103	-67.442%
2026-07-02	40.7500	40.7500	38.7000	39.5000	-2.204%	9	3,116	-66.329%
2026-07-01	44.0900	44.0900	40.2500	40.3900	-11.870%	54	3,116	-67.071%
2026-06-30	46.6700	46.6700	45.5000	45.8300	-4.441%	55	3,109	-70.980%
2026-06-29	43.4900	47.9600	43.0400	47.9600	+3.251%	125	3,101	-72.269%
2026-06-26	52.1500	52.1500	45.7000	46.4500	-14.061%	140	3,095	-71.367%
2026-06-25	47.7500	54.2500	47.7500	54.0500	+18.713%	175	3,051	-75.393%
2026-06-24	41.3000	45.5300	41.3000	45.5300	+6.878%	480	2,944	-70.788%
2026-06-23	44.6500	44.6500	42.6000	42.6000	-7.391%	136	2,639	-68.779%
2026-06-22	42.8000	46.4500	41.8000	46.0000	+9.134%	77	2,620	-71.087%
2026-06-18	43.0000	43.2100	42.0000	42.1500	-0.118%	29	2,551	-68.446%
2026-06-17	37.7700	42.2000	37.7700	42.2000	+17.353%	38	2,551	-68.483%
2026-06-16	36.2400	36.4700	35.9600	35.9600	+5.362%	10	2,551	-63.014%
2026-06-15	36.0000	36.0000	33.8500	34.1300	-11.004%	16	2,551	-61.031%
2026-06-12	40.7500	40.7500	38.3400	38.3500	-1.439%	127	2,562	-65.319%
2026-06-11	37.8000	39.7000	37.8000	38.9100	+14.106%	88	2,518	-65.819%
2026-06-10	34.4000	34.4000	33.0000	34.1000	+4.122%	7	2,514	-60.997%
2026-06-09	31.1600	33.1000	31.0000	32.7500	+8.804%	57	2,512	-59.389%
2026-06-08	29.4500	30.6300	29.3100	30.1000	+4.878%	64	2,488	-55.814%
2026-06-05	26.4500	28.7500	26.4500	28.7000	+10.811%	113	2,464	-53.659%
2026-06-04	25.1000	26.0000	25.1000	25.9000	-2.558%	16	2,411	-48.649%
2026-06-03	25.6300	27.0000	25.6300	26.5800	+13.590%	51	2,410	-49.962%
2026-06-02	22.2800	23.4000	22.2500	23.4000	+20.930%	24	2,398	-43.162%
2026-06-01	19.3500	19.3500	19.0400	19.3500	-7.857%	7	2,394	-31.266%
2026-05-29	22.6000	22.6000	21.0000	21.0000	-15.288%	38	2,393	-36.667%
2026-05-28	26.0000	26.0000	24.5500	24.7900	-13.624%	25	2,370	-46.349%
2026-05-27	29.0500	29.0500	28.7000	28.7000	+4.364%	2	2,357	-53.659%
2026-05-26	27.5000	27.5000	27.5000	27.5000	+3.578%	3	2,356	-51.636%
2026-05-22	27.1500	27.1500	26.5500	26.5500	-0.636%	5	2,356	-49.906%
2026-05-21	26.7200	26.7200	26.7200	26.7200	-0.484%	1	2,356	-50.225%
2026-05-20	28.2000	28.2000	26.8500	26.8500	-1.468%	22	2,356	-50.466%
2026-05-19	25.3600	27.4500	24.9600	27.2500	+3.025%	38	2,334	-51.193%
2026-05-18	26.5500	27.6000	26.2000	26.4500	+1.731%	45	2,334	-49.716%
2026-05-15	28.1000	28.1000	25.3000	26.0000	-13.043%	7	2,334	-48.846%
2026-05-14	29.9500	31.2300	29.8200	29.9000	-1.320%	21	2,313	-55.518%
2026-05-13	30.8000	30.8000	30.3000	30.3000	+4.808%	2	2,321	-56.106%
2026-05-12	29.3100	29.3100	28.8300	28.9100	+1.190%	703	2,321	-53.995%
2026-05-11	31.1000	31.1000	28.5700	28.5700	+4.614%	44	2,321	-53.448%
2026-05-08	27.2000	27.3100	27.0000	27.3100	+6.347%	14	1,638	-51.300%
2026-05-07	25.1100	25.6800	23.9500	25.6800	-5.065%	18	1,635	-48.209%
2026-05-06	26.5800	27.0500	26.4500	27.0500	-1.815%	12	1,633	-50.832%
2026-05-05	27.9500	27.9500	27.4000	27.5500	-1.957%	141	1,633	-51.724%
2026-05-01	27.4000	28.3400	27.4000	28.1000	-7.869%	138	1,525	-52.669%
2026-04-30	29.6000	32.8600	29.6000	30.5000	+7.965%	29	1,525	-56.393%
2026-04-29	28.5500	28.8500	27.6300	28.2500	+5.805%	52	1,518	-52.920%
2026-04-28	27.9500	27.9500	26.4000	26.7000	-2.090%	7	1,507	-50.187%
2026-04-27	28.7000	28.7000	27.2700	27.2700	-2.258%	5	1,513	-51.228%
2026-04-24	27.9000	27.9000	27.9000	27.9000	-7.155%	1	1,516	-52.330%
2026-04-23	28.2000	30.0500	28.0000	30.0500	+19.578%	54	1,517	-55.740%
2026-04-22	26.5000	26.5000	25.1300	25.1300	-7.949%	2	1,481	-47.075%
2026-04-21	27.6500	27.6500	27.3000	27.3000	-5.043%	3	1,478	-51.282%
2026-04-20	28.3400	29.2500	27.5000	28.7500	+5.311%	14	1,478	-53.739%
2026-04-17	28.1200	28.1200	27.3000	27.3000	-7.645%	12	1,479	-51.282%
2026-04-16	29.7400	30.5000	29.5000	29.5600	-4.982%	26	1,487	-55.007%
2026-04-15	34.1500	34.5600	31.1100	31.1100	-16.751%	22	1,470	-57.248%
2026-04-14	37.6800	38.2500	37.0500	37.3700	-7.774%	22	1,455	-64.410%
2026-04-13	43.6800	43.6800	40.5200	40.5200	-6.528%	99	1,445	-67.177%
2026-04-10	42.0000	44.1500	42.0000	43.3500	-0.960%	38	1,399	-69.319%
2026-04-09	44.5000	44.5000	43.0500	43.7700	+1.179%	43	1,390	-69.614%
2026-04-08	40.3600	43.2600	40.3600	43.2600	-2.348%	6	1,386	-69.256%
2026-04-07	44.2000	44.3000	44.0500	44.3000	+2.618%	18	1,384	-69.977%
2026-04-06	44.2500	44.2500	43.1700	43.1700	-3.315%	19	1,371	-69.192%
2026-04-02	47.1500	47.1500	43.8700	44.6500	-1.695%	19	1,354	-70.213%
2026-04-01	44.8200	45.5700	44.0300	45.4200	+0.821%	21	1,354	-70.718%
2026-03-31	47.5000	47.9500	44.9000	45.0500	-11.232%	7	1,336	-70.477%
2026-03-30	50.7300	51.8000	48.2500	50.7500	+0.834%	38	1,334	-73.793%
2026-03-27	50.6300	51.9200	50.3300	50.3300	+7.520%	64	1,298	-73.574%
2026-03-26	44.0500	46.8100	44.0500	46.8100	+4.068%	33	1,304	-71.587%
2026-03-25	42.6700	45.1600	42.6700	44.9800	+4.435%	14	1,305	-70.431%
2026-03-24	40.0000	43.7000	40.0000	43.0700	+7.675%	22	1,298	-69.120%
2026-03-23	39.0700	40.0000	39.0700	40.0000	-4.739%	7	1,282	-66.750%
2026-03-20	39.9700	41.9900	39.5500	41.9900	+9.207%	10	1,287	-68.326%
2026-03-19	38.4500	38.4500	38.4500	38.4500	+5.055%	2	1,291	-65.410%
2026-03-18	35.8300	36.6000	35.8300	36.6000	+5.172%	8	1,292	-63.661%
2026-03-17	35.0000	35.0000	34.8000	34.8000	-1.972%	3	1,284	-61.782%
2026-03-16	36.5500	36.6700	35.5000	35.5000	-5.510%	7	1,283	-62.535%
2026-03-13	36.8000	37.5700	36.8000	37.5700	+8.271%	2	1,284	-64.599%
2026-03-12	34.9500	34.9500	34.7000	34.7000	-3.477%	6	1,283	-61.671%
2026-03-10	35.9500	35.9500	35.9500	35.9500	+0.842%	1	1,283	-63.004%
2026-03-09	35.6500	35.6500	35.6500	35.6500	+2.443%	1	1,283	-62.693%
2026-03-06	34.5000	35.0000	34.0500	34.8000	-1.944%	5	1,283	-61.782%
2026-03-05	34.7500	35.9000	34.7500	35.4900	-0.727%	9	1,284	-62.525%
2026-03-04	35.4200	35.7500	34.6500	35.7500	-0.970%	5	1,283	-62.797%
2026-03-03	36.1000	36.1000	36.1000	36.1000	-5.374%	1	1,282	-63.158%
2026-03-02	38.1700	38.1700	38.1500	38.1500	-3.783%	2	1,282	-65.138%
2026-02-27	39.3000	39.7000	38.9800	39.6500	+8.186%	52	1,280	-66.456%
2026-02-25	36.6500	36.6500	36.6500	36.6500	-13.459%	1	1,234	-63.711%
2026-02-23	40.6700	42.3500	39.9000	42.3500	+15.964%	12	1,234	-68.595%
2026-02-20	36.4900	36.7800	36.4900	36.5200	+5.094%	3	1,229	-63.582%
2026-02-18	34.7500	34.7500	34.7500	34.7500	-4.006%	1	1,226	-61.727%
2026-02-17	36.4500	36.4500	36.2000	36.2000	+0.556%	2	1,227	-63.260%
2026-02-13	34.7600	36.0000	34.6500	36.0000	+4.106%	184	1,052	-63.056%
2026-02-11	33.0900	34.6000	33.0900	34.5800	+10.833%	203	1,052	-61.538%
2026-02-09	33.2800	33.2800	31.2000	31.2000	-12.187%	2	851	-57.372%
2026-02-06	35.3000	35.5300	35.3000	35.5300	-5.430%	26	850	-62.567%
2026-02-05	34.1400	37.5700	34.1400	37.5700	+29.641%	64	875	-64.599%
2026-02-04	30.8800	30.8800	28.9800	28.9800	-6.516%	4	828	-54.106%
2026-02-03	29.0800	31.0000	29.0800	31.0000	+14.391%	306	826	-57.097%
2026-02-02	26.4500	27.2000	26.4500	27.1000	+0.370%	4	545	-50.923%
2026-01-30	25.2500	27.0000	25.2500	27.0000	+3.528%	2	545	-50.741%
2026-01-29	23.8500	28.9000	23.8500	26.0800	+46.517%	36	546	-49.003%
2026-01-26	17.8000	17.8000	17.8000	17.8000	-4.146%	25	521	-25.281%
2026-01-23	20.3200	20.3200	18.5700	18.5700	-13.507%	3	521	-28.379%
2026-01-22	21.4700	21.4700	21.4700	21.4700	-5.957%	1	521	-38.053%
2026-01-21	21.3500	23.8700	21.3500	22.8300	+11.912%	125	520	-41.743%
2026-01-20	20.4000	20.4000	20.4000	20.4000	+8.684%	1	419	-34.804%
2026-01-16	18.7700	18.7700	18.7700	18.7700	-6.337%	1	417	-29.142%
2026-01-14	19.5500	20.0400	19.5500	20.0400	+19.286%	173	417	-33.633%
2026-01-09	16.8500	16.8500	16.8000	16.8000	+8.738%	2	384	-20.833%
2026-01-07	15.4500	15.4500	15.4500	15.4500	-12.712%	5	384	-13.916%
2026-01-06	17.6500	17.7000	17.6500	17.7000	+2.609%	60	384	-24.859%
2026-01-05	18.0000	18.0500	17.2500	17.2500	+6.547%	11	369	-22.899%
2025-12-23	16.3000	16.3000	16.1900	16.1900	-16.331%	5	369	-17.851%
2025-12-16	19.4000	19.4500	19.3500	19.3500	-0.514%	5	373	-31.266%
2025-12-15	19.4500	19.4500	19.4500	19.4500	-0.562%	1	368	-31.620%
2025-12-12	19.5600	19.5600	19.5600	19.5600	+6.304%	1	368	-32.004%
2025-12-05	18.4000	18.4000	18.4000	18.4000	-2.128%	5	367	-27.717%
2025-12-04	18.8000	18.8000	18.8000	18.8000	+3.867%	1	372	-29.255%
2025-12-03	18.0500	18.1000	18.0500	18.1000	+2.260%	10	372	-26.519%
2025-11-26	17.7000	17.7000	17.7000	17.7000	-10.606%	2	372	-24.859%
2025-11-25	20.8500	21.4000	19.8000	19.8000	-1.980%	4	372	-32.828%
2025-11-21	20.2000	20.2000	20.2000	20.2000	+15.429%	1	368	-34.158%
2025-11-19	18.2400	18.2400	17.5000	17.5000	-2.778%	3	368	-24.000%
2025-11-18	18.0000	18.0000	18.0000	18.0000	+13.208%	1	367	-26.111%
2025-11-17	15.9000	15.9000	15.9000	15.9000	+2.979%	1	367	-16.352%
2025-11-12	15.4400	15.4400	15.4400	15.4400	+1.246%	1	367	-13.860%
2025-11-10	15.3500	15.5600	15.2500	15.2500	-8.133%	3	366	-12.787%
2025-11-06	16.6000	16.6000	16.6000	16.6000	+12.390%	5	367	-19.880%
2025-11-05	14.8000	14.8000	14.7700	14.7700	+1.512%	10	367	-9.953%
2025-11-04	14.9000	14.9000	14.5500	14.5500	+12.791%	4	368	-8.591%
2025-10-30	12.2000	12.9000	12.2000	12.9000	-4.374%	2	364	+3.101%
2025-10-20	13.4900	13.4900	13.4900	13.4900	+7.149%	2	363	-1.408%
2025-10-03	12.5900	12.5900	12.5900	12.5900	-2.023%	2	363	+5.639%
2025-10-01	12.8500	12.8500	12.8500	12.8500	+0.391%	1	363	+3.502%
2025-09-30	12.9000	12.9000	12.6000	12.8000	-4.120%	9	362	+3.906%
2025-09-24	13.3500	13.3500	13.3500	13.3500	-8.562%	1	356	-0.375%
2025-09-10	14.6000	14.6000	14.6000	14.6000	+9.363%	10	355	-8.904%
2025-08-28	13.3500	13.3500	13.3500	13.3500	-5.986%	5	355	-0.375%
2025-08-26	14.1200	14.2000	14.1200	14.2000	+7.985%	5	360	-6.338%
2025-08-13	11.9000	13.1500	11.9000	13.1500	+9.129%	36	360	+1.141%
2025-08-12	12.0500	12.0500	12.0500	12.0500	+1.688%	2	340	+10.373%
2025-08-01	11.8500	11.8500	11.8500	11.8500	+7.240%	1	340	+12.236%
2025-07-31	10.3000	11.0700	10.2700	11.0500	-19.928%	24	340	+20.362%
2025-07-29	13.7500	13.8000	13.6400	13.8000	+0.510%	7	341	-3.623%
2025-07-18	13.7300	13.7300	13.7300	13.7300	-3.310%	20	336	-3.132%
2025-07-17	14.2900	14.2900	14.2000	14.2000	-4.054%	2	336	-6.338%
2025-07-15	14.8000	14.8000	14.8000	14.8000	-5.912%	1	335	-10.135%
2025-07-08	15.7300	15.7300	15.7300	15.7300	-2.298%	10	335	-15.448%
2025-07-03	15.9300	16.2400	15.9300	16.1000	-5.848%	3	335	-17.391%
2025-07-01	17.0400	17.1900	16.9500	17.1000	+2.703%	4	335	-22.222%
2025-06-30	16.7900	16.8400	16.6500	16.6500	-2.575%	8	333	-20.120%
2025-06-27	17.0900	17.0900	17.0900	17.0900	-2.063%	1	336	-22.177%
2025-06-26	17.4600	17.5400	17.3500	17.4500	-3.963%	8	335	-23.782%
2025-06-24	18.1700	18.1700	18.1700	18.1700	-15.291%	10	335	-26.802%
2025-06-10	21.5000	21.5000	21.4500	21.4500	-11.180%	2	325	-37.995%
2025-05-29	24.0000	24.1500	24.0000	24.1500	-0.658%	100	323	-44.928%
2025-05-28	24.2000	24.3100	24.0000	24.3100	+2.057%	100	330	-45.290%
2025-05-27	23.6000	23.9000	23.6000	23.8200	-8.455%	6	285	-44.165%
2025-05-23	26.0200	26.0200	26.0200	26.0200	-10.738%	2	285	-48.885%
2025-05-09	29.0200	29.1500	29.0200	29.1500	-4.739%	248	285	-54.374%
2025-05-07	31.0500	31.0500	30.6000	30.6000	+3.030%	3	163	-56.536%
2025-05-05	29.7000	29.7000	29.7000	29.7000	-2.909%	100	160	-55.219%
2025-05-01	30.4100	30.5900	30.4100	30.5900	-31.336%	2	160	-56.522%
2025-04-23	44.5500	44.5500	44.5500	44.5500	-16.682%	2	161	-70.146%
2025-04-21	52.6500	53.6500	52.6500	53.4700	+15.361%	6	159	-75.126%
2025-04-16	45.3500	46.3500	44.4800	46.3500	+10.095%	3	157	-71.305%
2025-04-14	39.5500	42.1000	39.5500	42.1000	-2.659%	41	159	-68.409%
2025-04-11	43.2500	43.2500	43.2500	43.2500	+1.693%	4	118	-69.249%
2025-04-09	42.4400	42.5400	42.4300	42.5300	-23.050%	10	118	-68.728%
2025-04-07	58.7200	58.7200	53.0000	55.2700	+17.571%	4	128	-75.936%
2025-04-03	45.1500	47.0100	45.1500	47.0100	+7.084%	3	126	-71.708%
2025-04-01	42.2000	43.9300	42.2000	43.9000	-5.895%	12	126	-69.704%
2025-03-31	47.1000	47.1000	45.6000	46.6500	+8.237%	3	116	-71.490%
2025-03-28	40.7000	43.7000	40.7000	43.1000	-3.966%	124	116	-69.142%
2025-03-10	44.8800	44.8800	44.8800	44.8800	+2.983%	1	54	-70.365%
2025-03-04	43.5800	43.5800	43.5800	43.5800	+23.912%	2	54	-69.481%
2025-02-26	35.1700	35.1700	35.1700	35.1700	+14.560%	1	54	-62.184%
2025-02-21	30.7000	30.7000	30.7000	30.7000	-7.808%	2	53	-56.678%
2025-02-14	33.3000	33.3000	33.3000	33.3000	+4.062%	2	53	-60.060%
2025-02-11	32.0000	32.0000	32.0000	32.0000	-2.883%	1	53	-58.438%
2025-02-03	32.9100	32.9500	32.9100	32.9500	+2.969%	51	54	-59.636%
2025-01-30	32.0000	32.0000	32.0000	32.0000	+12.084%	1	3	-58.438%
2025-01-27	29.2500	29.2500	28.5500	28.5500	-1.957%	3	3	-53.415%
2025-01-15	29.1200	29.1200	29.1200	29.1200	-7.113%	1	1	-54.327%
2025-01-10	31.3500	31.3500	31.3500	31.3500	0.000%	2	1	-57.576%