Dark

MSFT20270617P390
MSFT Jun 17 2027 390.00 Put (MSFT270617P00390000)
option OPRA

EOD

Aug 3, 2026

17.76-14.078%(-2.91)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.0000	18.0900	17.0000	17.7600	-14.078%	83	2,669	0.000%
2026-07-31	23.7400	23.7400	20.6700	20.6700	-10.713%	199	2,695	-14.078%
2026-07-30	29.8000	29.8000	22.9300	23.1500	-47.398%	309	2,560	-23.283%
2026-07-29	45.0000	45.0000	43.4000	44.0100	+2.779%	17	2,513	-59.646%
2026-07-28	44.4500	44.4500	42.3000	42.8200	-3.840%	286	2,511	-58.524%
2026-07-27	45.9600	46.4700	44.5300	44.5300	-10.312%	38	2,458	-60.117%
2026-07-24	49.5400	50.9500	49.5400	49.6500	-3.499%	66	2,439	-64.230%
2026-07-23	49.5500	52.5500	49.5500	51.4500	+4.786%	18	2,428	-65.481%
2026-07-22	49.3000	49.3000	48.3700	49.1000	+9.354%	12	2,425	-63.829%
2026-07-21	43.1000	44.9000	43.1000	44.9000	+2.511%	48	2,419	-60.445%
2026-07-20	48.2500	48.2500	43.8000	43.8000	-9.504%	7	2,458	-59.452%
2026-07-17	47.9000	49.8500	47.6900	48.4000	+11.009%	17	2,456	-63.306%
2026-07-16	47.0500	47.0500	42.3500	43.6000	-4.969%	88	2,461	-59.266%
2026-07-15	49.4600	49.4600	45.8800	45.8800	-8.460%	43	2,467	-61.290%
2026-07-14	53.0300	53.0400	49.8000	50.1200	+6.254%	36	2,473	-64.565%
2026-07-13	50.4500	50.4500	47.1700	47.1700	-6.409%	34	2,459	-62.349%
2026-07-10	49.4000	50.6600	49.4000	50.4000	-3.077%	54	2,438	-64.762%
2026-07-09	55.0300	55.0300	51.9500	52.0000	+1.961%	64	2,448	-65.846%
2026-07-08	51.3500	51.4500	51.0000	51.0000	+4.508%	11	2,472	-65.176%
2026-07-07	48.9500	49.0000	47.2400	48.8000	-3.462%	745	2,469	-63.607%
2026-07-06	51.7000	51.7400	50.3500	50.5500	+4.270%	67	1,850	-64.866%
2026-07-02	50.7000	50.7000	48.4800	48.4800	-5.071%	8	1,791	-63.366%
2026-07-01	53.9400	53.9400	49.8800	51.0700	-11.490%	19	1,791	-65.224%
2026-06-30	56.9000	57.7000	56.9000	57.7000	-1.029%	104	1,781	-69.220%
2026-06-29	55.0900	58.4300	53.3100	58.3000	+2.913%	60	1,686	-69.537%
2026-06-26	61.9000	61.9000	56.6500	56.6500	-13.880%	6	1,707	-68.650%
2026-06-25	59.0000	66.4900	59.0000	65.7800	+17.928%	318	1,707	-73.001%
2026-06-24	54.0000	55.7800	53.6300	55.7800	+3.010%	9	1,449	-68.161%
2026-06-23	53.3500	54.8900	53.2500	54.1500	-3.131%	332	1,446	-67.202%
2026-06-22	54.1500	57.3100	52.3000	55.9000	+6.375%	48	1,136	-68.229%
2026-06-18	52.2000	53.9600	51.3600	52.5500	+6.701%	106	1,034	-66.204%
2026-06-17	47.5100	49.4000	47.5100	49.2500	+7.415%	65	1,034	-63.939%
2026-06-16	45.8100	46.9200	45.6500	45.8500	+6.012%	311	1,034	-61.265%
2026-06-15	45.7100	45.7100	42.9900	43.2500	-9.329%	15	756	-58.936%
2026-06-12	48.8200	51.2200	47.7000	47.7000	-1.242%	143	745	-62.767%
2026-06-11	46.7600	49.0000	46.6000	48.3000	+12.509%	66	809	-63.230%
2026-06-10	41.9200	42.9300	41.9200	42.9300	+3.197%	12	763	-58.630%
2026-06-09	40.1000	42.9000	40.1000	41.6000	+11.081%	9	763	-57.308%
2026-06-08	37.5000	37.5000	37.3500	37.4500	+3.453%	3	762	-52.577%
2026-06-05	35.4500	36.2000	35.4500	36.2000	+8.416%	7	763	-50.939%
2026-06-04	32.1500	33.3900	32.1500	33.3900	-0.060%	2	763	-46.810%
2026-06-03	33.7200	34.1500	33.4100	33.4100	+15.806%	73	763	-46.842%
2026-06-02	28.2500	29.1000	28.2500	28.8500	+14.484%	5	719	-38.440%
2026-06-01	23.3000	25.3500	23.3000	25.2000	-3.963%	37	723	-29.524%
2026-05-29	29.0500	29.0500	26.2400	26.2400	-18.204%	171	716	-32.317%
2026-05-28	32.2600	32.2600	31.9200	32.0800	-13.763%	13	645	-44.638%
2026-05-27	37.2000	37.2000	37.2000	37.2000	+5.353%	13	634	-52.258%
2026-05-26	35.3100	35.3100	35.3100	35.3100	+2.735%	1	626	-49.703%
2026-05-22	33.9600	34.6500	33.9600	34.3700	+0.146%	38	626	-48.327%
2026-05-21	34.0000	34.3200	34.0000	34.3200	-0.319%	2	640	-48.252%
2026-05-19	33.8500	34.5500	33.8500	34.4300	-2.076%	4	640	-48.417%
2026-05-18	35.1600	35.1600	35.1600	35.1600	+5.649%	1	637	-49.488%
2026-05-15	35.6500	35.8700	33.2800	33.2800	-12.074%	3	637	-46.635%
2026-05-14	37.8800	37.8800	37.2500	37.8500	-2.070%	17	634	-53.078%
2026-05-13	39.3500	39.7500	38.6500	38.6500	+3.481%	9	629	-54.049%
2026-05-12	37.1500	37.3500	36.5500	37.3500	+3.520%	3	629	-52.450%
2026-05-11	37.1600	37.9000	36.0800	36.0800	+3.977%	3	629	-50.776%
2026-05-08	34.7000	34.7000	34.7000	34.7000	+6.344%	1	625	-48.818%
2026-05-07	31.5000	32.6300	31.5000	32.6300	-4.980%	3	625	-45.572%
2026-05-06	36.3500	36.6500	34.3400	34.3400	-4.558%	18	625	-48.282%
2026-05-05	35.6000	37.0500	35.6000	35.9800	+4.654%	20	625	-50.639%
2026-05-04	35.3200	35.3200	34.2000	34.3800	-1.771%	8	634	-48.342%
2026-05-01	34.5000	35.2000	34.5000	35.0000	-6.317%	6	632	-49.257%
2026-04-30	36.6000	40.7500	36.6000	37.3600	+7.821%	46	632	-52.463%
2026-04-29	36.2200	36.2200	34.6000	34.6500	+3.186%	43	621	-48.745%
2026-04-28	33.8500	33.8500	33.5800	33.5800	-2.864%	3	583	-47.111%
2026-04-27	35.7300	35.7300	34.5700	34.5700	-0.087%	16	584	-48.626%
2026-04-24	36.4000	36.7400	34.6000	34.6000	-9.542%	5	595	-48.671%
2026-04-23	36.4500	38.2500	36.4500	38.2500	+18.789%	20	592	-53.569%
2026-04-22	32.3000	32.3000	32.2000	32.2000	-6.667%	2	591	-44.845%
2026-04-21	35.5600	35.6100	34.5000	34.5000	-4.087%	4	595	-48.522%
2026-04-17	35.4700	35.9700	33.6500	35.9700	-3.592%	24	595	-50.626%
2026-04-16	38.7500	38.7500	37.3000	37.3100	-4.602%	11	598	-52.399%
2026-04-15	42.0200	42.0200	39.1100	39.1100	-15.181%	30	600	-54.590%
2026-04-14	46.4700	46.9900	46.1100	46.1100	-11.667%	20	588	-61.483%
2026-04-13	51.6100	52.2000	51.6100	52.2000	-1.435%	11	574	-65.977%
2026-04-09	52.9800	53.2500	52.9600	52.9600	-2.647%	3	573	-66.465%
2026-04-07	54.5500	54.5500	54.4000	54.4000	+1.968%	6	571	-67.353%
2026-04-06	53.3500	53.3500	53.3500	53.3500	-4.579%	4	571	-66.710%
2026-04-01	54.3500	55.9100	54.3500	55.9100	-0.071%	3	567	-68.235%
2026-03-31	55.9500	55.9500	55.9500	55.9500	-9.393%	1	566	-68.257%
2026-03-30	60.3500	61.7500	59.7900	61.7500	-0.946%	5	566	-71.239%
2026-03-27	61.5000	62.3400	61.0100	62.3400	+7.668%	20	568	-71.511%
2026-03-26	57.9000	57.9000	57.9000	57.9000	+4.664%	2	569	-69.326%
2026-03-25	53.4900	55.3200	53.4900	55.3200	+2.883%	6	571	-67.896%
2026-03-24	52.9200	54.2600	52.9200	53.7700	+13.200%	13	565	-66.970%
2026-03-23	48.5000	48.5000	47.5000	47.5000	-2.664%	3	558	-62.611%
2026-03-20	49.2500	49.6500	48.6000	48.8000	+3.940%	6	556	-63.607%
2026-03-19	47.2500	47.3000	46.9500	46.9500	+4.380%	63	554	-62.173%
2026-03-18	44.8000	44.9800	44.4400	44.9800	+4.241%	6	525	-60.516%
2026-03-12	43.1500	43.1500	43.1500	43.1500	-1.371%	1	519	-58.841%
2026-03-11	43.7500	43.7500	43.7500	43.7500	-0.794%	1	518	-59.406%
2026-03-10	43.1900	44.1000	43.1900	44.1000	+2.487%	7	517	-59.728%
2026-03-09	43.8500	44.1500	43.0300	43.0300	-1.194%	12	511	-58.726%
2026-03-06	42.8500	43.5500	42.8500	43.5500	+0.508%	18	506	-59.219%
2026-03-05	44.4200	44.4200	43.3300	43.3300	-0.733%	16	508	-59.012%
2026-03-04	44.6500	44.6500	42.9000	43.6500	-1.910%	22	501	-59.313%
2026-03-03	47.5500	47.5500	44.5000	44.5000	-5.720%	6	496	-60.090%
2026-03-02	47.2000	47.2000	47.2000	47.2000	-3.830%	1	498	-62.373%
2026-02-27	48.3000	49.0800	48.3000	49.0800	+7.632%	6	497	-63.814%
2026-02-25	48.1800	48.1800	45.3000	45.6000	-8.415%	4	490	-61.053%
2026-02-24	49.9400	49.9400	49.5000	49.7900	-2.659%	7	490	-64.330%
2026-02-23	47.0000	51.1500	47.0000	51.1500	+11.438%	36	491	-65.279%
2026-02-20	45.4700	45.9000	45.4700	45.9000	+1.146%	6	488	-61.307%
2026-02-17	47.1000	47.1000	45.1100	45.3800	+3.371%	11	492	-60.864%
2026-02-13	43.9500	44.0600	43.8600	43.9000	-0.791%	13	493	-59.544%
2026-02-12	44.0000	45.3100	43.0000	44.2500	+20.081%	9	493	-59.864%
2026-02-10	37.3200	37.3200	36.8500	36.8500	-6.472%	11	492	-51.805%
2026-02-09	41.4700	41.4700	39.4000	39.4000	-12.832%	6	501	-54.924%
2026-02-06	45.9400	46.4200	44.3500	45.2000	-4.982%	29	497	-60.708%
2026-02-05	43.0500	47.6000	43.0500	47.5700	+28.846%	27	480	-62.666%
2026-02-04	38.9300	38.9300	36.4200	36.9200	-5.406%	14	484	-51.896%
2026-02-03	36.1000	39.0300	36.1000	39.0300	+13.790%	5	486	-54.497%
2026-02-02	33.7500	34.3000	33.7500	34.3000	+3.251%	33	488	-48.222%
2026-01-30	31.9400	33.2200	31.9400	33.2200	+0.545%	2	496	-46.538%
2026-01-29	29.3500	36.2000	29.3500	33.0400	+20.584%	80	496	-46.247%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-5.256%	2	434	-35.182%
2026-01-21	29.7800	30.1500	28.9200	28.9200	+12.311%	22	434	-38.589%
2026-01-20	25.6400	25.7500	25.6400	25.7500	+8.650%	2	413	-31.029%
2026-01-16	25.0500	25.0500	23.7000	23.7000	-4.896%	2	412	-25.063%
2026-01-15	24.8000	24.9200	24.8000	24.9200	-0.080%	2	412	-28.732%
2026-01-14	24.9400	24.9400	24.9400	24.9400	+27.245%	1	410	-28.789%
2026-01-07	19.2500	19.6000	19.1900	19.6000	-14.448%	6	409	-9.388%
2026-01-05	22.8000	22.9100	22.8000	22.9100	+11.484%	10	406	-22.479%
2025-12-24	20.5500	20.5500	20.5500	20.5500	-1.675%	1	406	-13.577%
2025-12-22	21.1800	21.1800	20.9000	20.9000	-13.636%	3	406	-15.024%
2025-12-16	24.2500	24.4000	24.0000	24.2000	-0.412%	18	406	-26.612%
2025-12-15	24.3000	24.3000	24.3000	24.3000	0.000%	2	392	-26.914%
2025-12-12	24.5000	24.5500	24.3000	24.3000	+5.104%	5	390	-26.914%
2025-12-10	23.4000	23.4000	23.1200	23.1200	+7.435%	2	385	-23.183%
2025-12-08	21.5200	21.5200	21.5200	21.5200	-4.989%	1	384	-17.472%
2025-12-03	23.1200	23.1200	22.4500	22.6500	+8.218%	12	383	-21.589%
2025-12-02	20.9300	20.9300	20.9300	20.9300	-0.806%	1	382	-15.146%
2025-12-01	21.1500	21.1800	20.7500	21.1000	-4.091%	18	382	-15.829%
2025-11-26	21.5000	22.0000	21.5000	22.0000	-9.651%	3	381	-19.273%
2025-11-25	26.5100	26.5100	24.3500	24.3500	-1.297%	2	381	-27.064%
2025-11-24	24.6700	24.6700	24.6700	24.6700	+0.041%	1	381	-28.010%
2025-11-21	26.6600	26.6600	24.6600	24.6600	+9.503%	4	381	-27.981%
2025-11-19	22.5200	22.5200	22.5200	22.5200	+6.026%	1	383	-21.137%
2025-11-14	21.2400	21.2400	21.2400	21.2400	+4.631%	1	384	-16.384%
2025-11-12	20.3000	20.3000	20.3000	20.3000	+4.639%	1	385	-12.512%
2025-11-11	19.4000	19.4000	19.4000	19.4000	-5.227%	1	385	-8.454%
2025-11-06	21.1100	21.1100	20.4700	20.4700	+17.847%	3	385	-13.239%
2025-11-03	16.8000	17.3700	16.8000	17.3700	+5.915%	21	402	+2.245%
2025-10-30	16.4000	16.4000	16.4000	16.4000	+11.565%	1	402	+8.293%
2025-10-28	14.0400	14.7000	14.0400	14.7000	+1.379%	8	401	+20.816%
2025-10-27	14.5000	14.5000	14.5000	14.5000	-12.281%	3	399	+22.483%
2025-10-22	16.4200	16.5300	16.4200	16.5300	-5.543%	2	399	+7.441%
2025-10-13	17.5000	17.5000	17.5000	17.5000	-1.575%	1	398	+1.486%
2025-10-10	17.9000	18.1000	17.5500	17.7800	+9.415%	4	398	-0.112%
2025-10-09	16.2500	16.2500	16.2500	16.2500	+7.616%	1	398	+9.292%
2025-10-06	15.1000	15.1000	15.1000	15.1000	-5.919%	2	397	+17.616%
2025-10-01	16.1000	16.1000	16.0500	16.0500	-0.619%	2	399	+10.654%
2025-09-30	16.1500	16.1500	16.1500	16.1500	-3.003%	2	397	+9.969%
2025-09-25	16.6500	16.6500	16.6500	16.6500	-0.299%	1	395	+6.667%
2025-09-24	16.7000	16.7000	16.7000	16.7000	0.000%	2	394	+6.347%
2025-09-23	16.6500	16.7000	16.6500	16.7000	+1.767%	5	392	+6.347%
2025-09-19	16.2900	16.4100	16.2900	16.4100	-1.145%	2	387	+8.227%
2025-09-16	16.3300	16.6000	16.3300	16.6000	-12.169%	2	388	+6.988%
2025-09-05	18.9000	18.9000	18.9000	18.9000	+9.249%	2	388	-6.032%
2025-09-03	17.7000	17.7500	17.3000	17.3000	-5.978%	6	388	+2.659%
2025-09-02	18.4000	18.4000	18.4000	18.4000	+2.793%	5	386	-3.478%
2025-08-26	17.9000	17.9000	17.9000	17.9000	+1.705%	1	381	-0.782%
2025-08-19	17.6000	17.6000	17.6000	17.6000	+5.389%	5	380	+0.909%
2025-08-18	16.5500	16.8000	16.5100	16.7000	+5.363%	17	380	+6.347%
2025-08-14	15.9500	16.0000	15.8000	15.8500	-2.462%	28	365	+12.050%
2025-08-08	16.2500	16.2500	16.2500	16.2500	+2.524%	3	344	+9.292%
2025-08-06	15.8000	15.9000	15.8000	15.8500	+1.929%	4	344	+12.050%
2025-08-05	14.8000	15.5500	14.7500	15.5500	+6.873%	11	345	+14.212%
2025-08-04	14.5000	14.5500	14.5000	14.5500	-9.627%	2	349	+22.062%
2025-08-01	16.0500	16.1000	16.0500	16.1000	+13.781%	4	349	+10.311%
2025-07-31	13.7200	14.2500	13.7200	14.1500	-17.009%	72	351	+25.512%
2025-07-29	17.0500	17.0500	17.0500	17.0500	-9.309%	2	351	+4.164%
2025-07-23	18.8000	18.8000	18.8000	18.8000	+8.357%	1	349	-5.532%
2025-07-21	17.5000	17.5000	17.2200	17.3500	-1.700%	26	349	+2.363%
2025-07-18	17.1300	17.6500	17.1300	17.6500	-5.766%	25	350	+0.623%
2025-07-11	18.2500	18.7300	18.2500	18.7300	-3.652%	22	360	-5.179%
2025-07-08	19.9300	19.9300	19.4000	19.4400	-6.763%	31	356	-8.642%
2025-07-02	20.9800	20.9800	20.8500	20.8500	+2.106%	3	366	-14.820%
2025-06-30	20.4700	20.5900	20.4200	20.4200	-4.131%	7	367	-13.026%
2025-06-27	21.3000	21.3000	21.3000	21.3000	+1.092%	2	362	-16.620%
2025-06-26	21.1100	21.1100	21.0700	21.0700	-5.516%	10	360	-15.710%
2025-06-24	22.3000	22.3000	22.3000	22.3000	-20.838%	4	350	-20.359%
2025-06-03	28.1700	28.1700	28.1700	28.1700	-3.196%	1	346	-36.954%
2025-05-27	29.6500	29.6500	29.1000	29.1000	-2.676%	3	347	-38.969%
2025-05-16	29.9000	29.9000	29.9000	29.9000	+0.201%	2	344	-40.602%
2025-05-15	29.9500	29.9500	29.8400	29.8400	-2.959%	303	345	-40.483%
2025-05-14	30.4000	30.7500	30.4000	30.7500	0.000%	3	46	-42.244%
2025-05-13	30.7500	30.7500	30.7500	30.7500	-11.562%	3	43	-42.244%
2025-05-05	34.7700	34.7700	34.7700	34.7700	-6.103%	3	43	-48.921%
2025-05-01	37.0300	37.0300	37.0300	37.0300	-30.681%	2	46	-52.039%
2025-04-23	53.4200	53.4200	53.4200	53.4200	-9.733%	3	46	-66.754%
2025-04-22	59.1800	59.1800	59.1800	59.1800	+8.787%	1	43	-69.990%
2025-04-16	54.4000	54.4000	54.4000	54.4000	+4.615%	2	43	-67.353%
2025-04-11	55.8500	55.8500	51.2700	52.0000	-11.670%	12	43	-65.846%
2025-04-04	58.8700	58.8700	58.8700	58.8700	+8.717%	4	44	-69.832%
2025-04-03	54.1500	54.1500	54.1500	54.1500	+16.327%	2	42	-67.202%
2025-03-27	46.4000	46.5500	46.4000	46.5500	-9.082%	2	40	-61.847%
2025-03-18	51.3000	51.3000	51.2000	51.2000	+4.277%	5	39	-65.313%
2025-03-17	48.8000	49.1000	48.7000	49.1000	-7.060%	5	44	-63.829%
2025-03-12	52.8300	52.8300	52.8300	52.8300	+2.443%	5	39	-66.383%
2025-03-10	51.5700	51.5700	51.5700	51.5700	+6.594%	1	44	-65.561%
2025-03-07	48.3800	48.3800	48.3800	48.3800	+1.362%	2	43	-63.291%
2025-03-05	47.7300	47.7300	47.7300	47.7300	-5.858%	1	43	-62.791%
2025-03-04	50.7000	50.7000	50.7000	50.7000	+9.740%	1	43	-64.970%
2025-03-03	46.3900	46.3900	46.2000	46.2000	-3.367%	6	42	-61.558%
2025-02-28	47.8100	47.8100	47.8100	47.8100	+8.709%	2	36	-62.853%
2025-02-25	43.9800	43.9800	43.9800	43.9800	+12.769%	1	35	-59.618%
2025-02-21	38.5500	39.0000	38.3000	39.0000	+5.263%	8	35	-54.462%
2025-02-20	37.0500	37.0500	37.0500	37.0500	-3.440%	1	31	-52.065%
2025-01-30	38.4900	38.5100	38.3700	38.3700	+23.337%	30	30	-53.714%
2025-01-28	31.1100	31.1100	31.1100	31.1100	-0.032%	30	32	-42.912%
2025-01-23	31.1200	31.1200	31.1200	31.1200	+0.908%	1	2	-42.931%
2025-01-22	30.8400	30.8400	30.8400	30.8400	-20.923%	1	1	-42.412%
2025-01-13	39.0000	39.0000	39.0000	39.0000	+9.244%	1	1	-54.462%
2025-01-06	35.7000	35.7000	35.7000	35.7000	0.000%	1	1	-50.252%