Dark

MSFT20270617P410
MSFT Jun 17 2027 410.00 Put (MSFT270617P00410000)
option OPRA

EOD

Sep 28, 2026

13.02+4.160%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.0200	13.0200	13.0200	13.0200	+4.160%	1	2,294	0.000%
2026-09-25	14.0000	14.0000	12.2000	12.5000	-19.614%	74	2,293	+4.160%
2026-09-24	15.5500	15.5500	15.5500	15.5500	+5.424%	10	2,305	-16.270%
2026-09-23	13.8200	15.1000	13.7000	14.7500	-2.961%	27	2,295	-11.729%
2026-09-22	15.2000	15.2000	15.0000	15.2000	+1.333%	14	2,309	-14.342%
2026-09-21	15.0000	15.0000	15.0000	15.0000	-4.943%	1	2,303	-13.200%
2026-09-18	15.7600	15.7800	15.7400	15.7800	+2.268%	603	2,304	-17.490%
2026-09-17	15.4500	16.1000	15.4300	15.4300	-3.563%	67	1,744	-15.619%
2026-09-15	15.6000	16.0000	15.2000	16.0000	+10.727%	61	1,729	-18.625%
2026-09-14	14.4500	14.4500	14.4500	14.4500	-10.802%	1	1,709	-9.896%
2026-09-11	16.2000	16.2000	16.2000	16.2000	-6.196%	2	1,710	-19.630%
2026-09-10	17.5500	17.5500	17.2700	17.2700	+0.994%	21	1,712	-24.609%
2026-09-08	17.0000	17.3000	16.7500	17.1000	+14.000%	120	1,711	-23.860%
2026-09-04	15.0000	15.0000	15.0000	15.0000	+8.696%	16	1,599	-13.200%
2026-09-03	14.2900	14.2900	13.8000	13.8000	-14.551%	21	1,599	-5.652%
2026-09-02	16.2000	16.5000	16.1500	16.1500	+1.254%	23	1,593	-19.381%
2026-09-01	16.5000	16.5100	15.6500	15.9500	+3.571%	161	1,585	-18.370%
2026-08-31	14.9500	15.4000	14.6500	15.4000	+5.119%	33	1,563	-15.455%
2026-08-28	15.7000	15.7000	14.3500	14.6500	-9.288%	81	1,574	-11.126%
2026-08-27	17.0500	17.2000	16.1500	16.1500	-6.647%	96	1,527	-19.381%
2026-08-26	18.1800	18.1800	17.3000	17.3000	-8.947%	27	1,553	-24.740%
2026-08-25	19.4500	19.4500	19.0000	19.0000	-10.462%	27	1,537	-31.474%
2026-08-21	21.0000	21.2200	20.9700	21.2200	-2.437%	19	1,510	-38.643%
2026-08-20	21.7500	21.7500	21.7500	21.7500	+5.583%	1	1,512	-40.138%
2026-08-19	21.4000	21.4000	20.2400	20.6000	-4.186%	6	1,512	-36.796%
2026-08-18	21.3900	21.5000	20.9900	21.5000	-1.149%	30	1,512	-39.442%
2026-08-17	20.8000	21.7500	19.9000	21.7500	+15.876%	20	1,522	-40.138%
2026-08-14	18.4500	19.2800	18.4000	18.7700	-1.728%	43	1,521	-30.634%
2026-08-13	18.9200	19.4500	18.5500	19.1000	-1.036%	24	1,506	-31.832%
2026-08-12	19.0500	19.3000	19.0500	19.3000	+6.512%	7	1,494	-32.539%
2026-08-11	18.1200	18.1200	18.1200	18.1200	-0.712%	1	1,489	-28.146%
2026-08-10	18.2500	18.3800	17.0000	18.2500	-5.146%	30	1,489	-28.658%
2026-08-07	20.5900	20.5900	19.2400	19.2400	-8.555%	13	1,481	-32.328%
2026-08-06	21.7200	21.7200	21.0400	21.0400	-6.281%	3	1,483	-38.118%
2026-08-05	22.3000	22.4500	22.2800	22.4500	+6.956%	107	1,482	-42.004%
2026-08-04	23.3500	23.3500	20.9900	20.9900	-6.085%	71	1,483	-37.970%
2026-08-03	24.2600	24.2600	22.2000	22.3500	-16.604%	161	1,450	-41.745%
2026-07-31	30.7000	30.7000	26.8000	26.8000	-14.377%	59	1,530	-51.418%
2026-07-30	31.8900	33.2000	29.5200	31.3000	-43.369%	451	1,536	-58.403%
2026-07-28	52.5000	55.4500	52.5000	55.2700	-1.162%	52	1,474	-76.443%
2026-07-27	56.8500	56.8500	55.4500	55.9200	-8.851%	38	1,438	-76.717%
2026-07-24	60.9000	61.3500	60.9000	61.3500	-2.231%	4	1,407	-78.778%
2026-07-23	59.8500	63.6700	59.8500	62.7500	+5.285%	41	1,407	-79.251%
2026-07-22	59.8000	60.2500	59.5500	59.6000	+8.069%	86	1,384	-78.154%
2026-07-21	55.2800	55.2800	54.4500	55.1500	+2.414%	45	1,321	-76.392%
2026-07-20	59.3700	59.3700	53.8500	53.8500	-6.037%	3	1,363	-75.822%
2026-07-17	57.3100	57.3100	57.3100	57.3100	+9.579%	1	1,364	-77.281%
2026-07-16	58.1100	58.1100	52.3000	52.3000	-13.411%	71	1,366	-75.105%
2026-07-15	60.4000	60.4000	60.4000	60.4000	-2.107%	2	1,353	-78.444%
2026-07-14	61.7000	61.7000	61.7000	61.7000	+3.697%	1	1,354	-78.898%
2026-07-13	58.5500	59.6000	58.5500	59.5000	-3.644%	80	1,354	-78.118%
2026-07-10	61.7500	61.7500	61.7500	61.7500	-4.070%	1	1,300	-78.915%
2026-07-09	64.3700	64.3700	64.3700	64.3700	+3.273%	3	1,299	-79.773%
2026-07-08	63.1500	63.1500	62.3300	62.3300	+3.624%	20	1,301	-79.111%
2026-07-07	58.2000	60.1500	58.2000	60.1500	-3.760%	13	1,290	-78.354%
2026-07-06	62.0500	62.5000	62.0500	62.5000	+1.775%	5	1,292	-79.168%
2026-07-01	63.5000	63.5000	61.2500	61.4100	-12.070%	314	1,291	-78.798%
2026-06-30	68.8800	70.1500	68.8800	69.8400	-1.703%	225	1,223	-81.357%
2026-06-29	70.6000	71.0500	70.2000	71.0500	-1.552%	17	1,183	-81.675%
2026-06-26	77.4500	77.4500	72.1700	72.1700	-9.391%	9	1,183	-81.959%
2026-06-25	74.7700	80.9700	74.7700	79.6500	+20.226%	68	1,184	-83.653%
2026-06-24	65.6200	66.4000	65.3500	66.2500	-0.331%	14	1,165	-80.347%
2026-06-23	66.7000	66.7000	66.4700	66.4700	-2.394%	21	1,163	-80.412%
2026-06-22	67.0100	69.4800	67.0100	68.1000	+4.448%	17	1,163	-80.881%
2026-06-18	64.6500	65.2700	63.5000	65.2000	+8.108%	41	1,157	-80.031%
2026-06-17	59.0200	60.3100	59.0200	60.3100	+6.086%	3	1,157	-78.412%
2026-06-16	57.3500	57.3900	56.4700	56.8500	+3.477%	50	1,157	-77.098%
2026-06-15	56.0000	56.0000	54.3500	54.9400	-8.433%	41	1,129	-76.301%
2026-06-12	61.4000	61.4000	60.0000	60.0000	+1.437%	2	1,119	-78.300%
2026-06-11	58.2500	59.7000	57.8900	59.1500	+13.271%	23	1,119	-77.988%
2026-06-10	51.5400	52.6500	51.5400	52.2200	+1.536%	65	1,114	-75.067%
2026-06-09	48.6200	53.2500	48.6200	51.4300	+7.146%	245	1,098	-74.684%
2026-06-08	46.7500	48.6000	46.5000	48.0000	+6.195%	249	860	-72.875%
2026-06-05	42.0000	45.5300	42.0000	45.2000	+13.000%	6	690	-71.195%
2026-06-04	40.0000	40.0000	40.0000	40.0000	-5.660%	1	689	-67.450%
2026-06-03	40.5000	43.0000	40.5000	42.4000	+12.766%	21	689	-69.292%
2026-06-02	36.5500	37.7600	36.4500	37.6000	+18.950%	225	676	-65.372%
2026-06-01	30.3500	32.0300	30.2800	31.6100	-8.509%	54	727	-58.811%
2026-05-29	36.8200	36.8200	34.5500	34.5500	-13.711%	11	709	-62.315%
2026-05-28	43.1600	43.1600	39.2600	40.0400	-12.634%	21	708	-67.483%
2026-05-27	45.5500	45.8300	44.3000	45.8300	+3.735%	8	713	-71.591%
2026-05-26	44.7300	44.7300	44.0700	44.1800	+2.984%	14	713	-70.530%
2026-05-22	43.3500	43.3500	42.6800	42.9000	-0.047%	128	704	-69.650%
2026-05-21	43.0200	43.4000	42.9200	42.9200	+1.226%	22	689	-69.664%
2026-05-20	45.6000	45.6000	42.4000	42.4000	+1.338%	12	689	-69.292%
2026-05-18	44.6500	44.6500	41.8400	41.8400	+0.577%	15	684	-68.881%
2026-05-15	44.0000	44.3000	40.4000	41.6000	-10.267%	142	684	-68.702%
2026-05-14	50.2400	50.2400	46.3600	46.3600	-3.617%	13	673	-71.915%
2026-05-13	48.2600	49.1300	48.1000	48.1000	+4.225%	21	664	-72.931%
2026-05-12	46.4500	46.5000	45.7400	46.1500	+1.876%	36	664	-71.788%
2026-05-11	46.4500	46.6000	45.3000	45.3000	+3.166%	50	664	-71.258%
2026-05-08	41.8000	43.9100	41.8000	43.9100	+9.229%	12	639	-70.348%
2026-05-07	40.6300	40.6300	40.0000	40.2000	-7.629%	31	638	-67.612%
2026-05-06	46.1500	46.1500	41.6500	43.5200	-3.203%	56	645	-70.083%
2026-05-05	45.1500	45.5300	44.5100	44.9600	+2.182%	91	629	-71.041%
2026-05-04	43.1700	44.3000	43.0100	44.0000	+1.617%	15	626	-70.409%
2026-05-01	44.5100	44.5100	43.3000	43.3000	-11.992%	16	614	-69.931%
2026-04-30	47.1300	51.0000	47.1300	49.2000	+14.552%	43	614	-73.537%
2026-04-29	43.6000	43.6000	42.9500	42.9500	+2.776%	5	602	-69.686%
2026-04-28	42.8000	42.8000	41.7900	41.7900	-4.195%	2	599	-68.844%
2026-04-27	43.6200	43.6200	43.6200	43.6200	-1.424%	1	599	-70.151%
2026-04-24	45.2000	45.6500	44.2500	44.2500	-4.428%	24	599	-70.576%
2026-04-23	46.7700	46.7700	46.3000	46.3000	+2.547%	4	578	-71.879%
2026-04-20	43.7500	45.4500	43.7500	45.1500	+6.385%	12	579	-71.163%
2026-04-17	43.2000	43.3200	42.4400	42.4400	-7.356%	6	544	-69.321%
2026-04-16	47.4100	47.4500	45.6500	45.8100	-5.057%	60	545	-71.578%
2026-04-15	52.0000	52.0000	47.7500	48.2500	-15.277%	241	538	-73.016%
2026-04-14	56.7500	57.0500	56.0000	56.9500	-5.241%	51	492	-77.138%
2026-04-13	60.8000	60.8000	60.1000	60.1000	-3.065%	113	498	-78.336%
2026-04-08	62.0000	62.0000	62.0000	62.0000	-7.463%	1	409	-79.000%
2026-04-07	67.0000	67.0000	67.0000	67.0000	+0.904%	10	408	-80.567%
2026-04-01	66.4000	66.4000	66.4000	66.4000	-6.122%	1	398	-80.392%
2026-03-31	69.0700	70.7300	69.0700	70.7300	-5.378%	4	398	-81.592%
2026-03-30	73.9500	74.7500	73.5000	74.7500	-0.440%	6	397	-82.582%
2026-03-27	74.0800	75.0800	73.2600	75.0800	+7.936%	12	395	-82.658%
2026-03-26	67.7000	69.7500	67.7000	69.5600	+7.595%	17	398	-81.282%
2026-03-24	64.7400	64.7400	64.6500	64.6500	+10.532%	3	390	-79.861%
2026-03-23	58.4900	58.4900	58.4900	58.4900	-2.953%	2	390	-77.740%
2026-03-20	59.8000	60.2700	59.5000	60.2700	+5.092%	3	388	-78.397%
2026-03-19	56.8800	57.3500	56.8800	57.3500	+8.004%	19	388	-77.297%
2026-03-17	52.9000	53.1000	52.9000	53.1000	-1.393%	2	369	-75.480%
2026-03-16	53.8000	53.8500	53.8000	53.8500	-4.233%	6	367	-75.822%
2026-03-13	54.5200	56.2300	54.5200	56.2300	+6.295%	8	365	-76.845%
2026-03-12	52.0500	52.9000	52.0500	52.9000	-0.283%	16	357	-75.388%
2026-03-10	53.0500	53.0500	53.0500	53.0500	+0.473%	1	359	-75.457%
2026-03-09	52.5500	52.8500	52.5500	52.8000	+0.667%	10	359	-75.341%
2026-03-06	51.8000	52.4500	51.8000	52.4500	-1.963%	31	359	-75.176%
2026-03-05	52.8700	53.6500	52.8000	53.5000	+1.058%	11	345	-75.664%
2026-03-04	54.9600	54.9600	52.9400	52.9400	-10.423%	2	346	-75.406%
2026-02-27	59.1000	59.1000	59.1000	59.1000	+6.257%	1	345	-77.970%
2026-02-26	53.6500	55.6200	53.6500	55.6200	-1.243%	3	344	-76.591%
2026-02-25	56.3200	56.3200	56.3200	56.3200	-6.693%	7	334	-76.882%
2026-02-24	59.9700	60.8200	59.9700	60.3600	+10.976%	25	334	-78.429%
2026-02-20	55.5200	55.5200	54.3900	54.3900	+0.573%	27	327	-76.062%
2026-02-19	54.0800	54.0800	54.0800	54.0800	-5.056%	2	325	-75.925%
2026-02-17	55.6700	57.0400	55.6700	56.9600	+7.981%	28	323	-77.142%
2026-02-13	52.7500	52.7500	52.7500	52.7500	-0.678%	10	308	-75.318%
2026-02-12	53.1100	53.1100	53.1100	53.1100	+1.939%	1	308	-75.485%
2026-02-11	50.6500	52.1000	50.6500	52.1000	+9.869%	25	307	-75.010%
2026-02-09	50.8500	50.8500	47.2200	47.4200	-12.751%	136	303	-72.543%
2026-02-06	54.3300	54.9800	54.3300	54.3500	-4.933%	44	243	-76.044%
2026-02-05	53.2300	57.4800	53.2300	57.1700	+24.526%	5	243	-77.226%
2026-02-04	46.7000	47.0000	45.1400	45.9100	-4.254%	8	242	-71.640%
2026-02-03	46.3500	47.9500	46.2000	47.9500	+13.760%	6	236	-72.847%
2026-02-02	42.1500	42.1500	42.1500	42.1500	+1.959%	1	235	-69.110%
2026-01-30	40.6500	41.3400	40.5000	41.3400	-3.185%	3	235	-68.505%
2026-01-29	36.5500	44.3200	36.5500	42.7000	+61.681%	44	234	-69.508%
2026-01-27	26.0500	26.4100	26.0500	26.4100	-6.843%	3	207	-50.700%
2026-01-26	30.0000	30.3700	28.2000	28.3500	-3.077%	11	208	-54.074%
2026-01-23	29.3500	29.3500	29.2500	29.2500	-18.637%	7	204	-55.487%
2026-01-21	35.9500	35.9500	35.9500	35.9500	+10.615%	1	202	-63.783%
2026-01-20	32.6200	32.6200	32.5000	32.5000	+2.201%	3	201	-59.938%
2026-01-16	31.5200	31.8000	31.5200	31.8000	+1.760%	7	201	-59.057%
2026-01-15	30.9000	31.2500	30.9000	31.2500	-0.192%	3	201	-58.336%
2026-01-14	31.0000	31.3100	31.0000	31.3100	+9.399%	32	204	-58.416%
2026-01-13	28.5800	28.6200	28.4700	28.6200	+9.446%	10	199	-54.507%
2026-01-12	26.1500	26.1500	26.1500	26.1500	-0.191%	5	196	-50.210%
2026-01-09	26.6500	26.6500	26.2000	26.2000	-3.321%	10	196	-50.305%
2026-01-08	27.1000	27.1000	27.1000	27.1000	+6.903%	30	196	-51.956%
2026-01-07	25.3500	25.3500	25.3500	25.3500	-5.163%	2	192	-48.639%
2026-01-06	28.4000	28.4000	26.7300	26.7300	-5.548%	3	193	-51.291%
2026-01-05	28.3000	28.3000	28.3000	28.3000	+4.815%	14	187	-53.993%
2026-01-02	27.0000	27.0000	27.0000	27.0000	+0.372%	1	187	-51.778%
2025-12-18	26.9000	26.9000	26.9000	26.9000	-10.033%	2	186	-51.599%
2025-12-16	29.7000	30.1000	29.7000	29.9000	+0.336%	13	185	-56.455%
2025-12-15	30.4200	30.4200	29.7000	29.8000	-0.501%	8	173	-56.309%
2025-12-12	30.2000	30.2500	29.9500	29.9500	+8.318%	5	170	-56.528%
2025-12-11	27.6500	27.6500	27.6500	27.6500	+5.333%	2	166	-52.911%
2025-12-09	26.2500	26.2500	26.2500	26.2500	-9.949%	1	164	-50.400%
2025-12-03	29.1500	29.3500	29.1500	29.1500	-5.998%	28	164	-55.334%
2025-11-24	31.0100	31.0100	31.0100	31.0100	+30.568%	1	147	-58.014%
2025-11-11	23.7500	23.7500	23.7500	23.7500	+5.322%	15	131	-45.179%
2025-11-04	22.5000	22.5500	22.4000	22.5500	+26.685%	3	131	-42.262%
2025-10-28	16.9000	17.8000	16.8500	17.8000	-4.660%	52	131	-26.854%
2025-10-27	18.6700	18.6700	18.6700	18.6700	-8.749%	1	137	-30.262%
2025-10-22	20.2800	20.4600	20.2800	20.4600	-1.302%	2	137	-36.364%
2025-10-20	20.4600	20.7300	20.4600	20.7300	-3.894%	2	137	-37.192%
2025-10-16	21.4500	21.5700	21.4500	21.5700	-1.731%	2	138	-39.638%
2025-10-15	21.4300	21.9500	21.4300	21.9500	+0.504%	3	139	-40.683%
2025-10-13	21.7900	21.8400	21.7900	21.8400	-0.817%	2	137	-40.385%
2025-10-10	21.9900	22.1800	21.9200	22.0200	+14.509%	5	137	-40.872%
2025-10-08	19.2300	19.2300	19.2300	19.2300	-4.233%	1	135	-32.293%
2025-10-02	19.9600	20.0800	19.9600	20.0800	-1.953%	2	134	-35.159%
2025-09-16	20.2100	20.4800	20.2100	20.4800	-3.396%	2	135	-36.426%
2025-09-12	21.2000	21.2000	21.2000	21.2000	+0.094%	1	135	-38.585%
2025-08-25	20.7700	21.1800	20.7700	21.1800	+15.422%	4	135	-38.527%
2025-08-11	18.1000	18.3500	18.1000	18.3500	-6.853%	26	135	-29.046%
2025-08-06	19.7000	19.7000	19.7000	19.7000	+17.612%	1	135	-33.909%
2025-07-31	16.7500	16.7500	16.7500	16.7500	-19.082%	1	135	-22.269%
2025-07-29	20.0100	20.9500	20.0100	20.7000	-3.090%	70	136	-37.101%
2025-07-21	21.3900	21.3900	21.3000	21.3600	-0.697%	4	89	-39.045%
2025-07-17	21.5100	21.5100	21.5100	21.5100	-6.681%	1	88	-39.470%
2025-07-10	23.4900	23.4900	23.0500	23.0500	-6.339%	57	88	-43.514%
2025-07-07	24.6100	24.6100	24.6100	24.6100	-5.200%	1	100	-47.095%
2025-06-27	25.9600	25.9600	25.9600	25.9600	+0.426%	2	100	-49.846%
2025-06-26	26.7400	26.7400	25.8500	25.8500	-3.292%	12	100	-49.632%
2025-06-25	25.9800	26.7300	25.9800	26.7300	-1.183%	21	100	-51.291%
2025-06-24	27.0500	27.0500	27.0500	27.0500	-3.393%	1	100	-51.867%
2025-06-23	28.0000	28.0000	28.0000	28.0000	-21.348%	10	99	-53.500%
2025-05-29	35.6000	35.6000	35.6000	35.6000	+0.993%	50	89	-63.427%
2025-05-27	35.2500	35.2500	35.2500	35.2500	-0.057%	100	112	-63.064%
2025-05-19	35.2700	35.2700	35.2700	35.2700	-14.289%	1	212	-63.085%
2025-05-08	42.5500	42.5500	41.1500	41.1500	-6.115%	103	212	-68.360%
2025-05-01	43.8300	43.8300	43.8300	43.8300	-25.421%	1	119	-70.294%
2025-04-28	58.7700	58.7700	58.7700	58.7700	-18.091%	6	120	-77.846%
2025-04-22	71.7500	71.7500	71.7500	71.7500	+2.208%	1	114	-81.854%
2025-04-16	63.9300	70.4500	63.8700	70.2000	+16.805%	26	113	-81.453%
2025-04-09	60.1000	60.1000	60.1000	60.1000	-11.631%	10	116	-78.336%
2025-04-08	68.0100	68.0100	68.0100	68.0100	-7.545%	2	116	-80.856%
2025-04-04	73.5600	73.5600	73.5600	73.5600	+19.707%	4	118	-82.300%
2025-04-02	61.7000	61.7000	61.4500	61.4500	-7.497%	2	116	-78.812%
2025-03-31	66.4300	66.4300	66.4300	66.4300	+7.492%	25	116	-80.400%
2025-03-28	61.8000	61.8000	61.8000	61.8000	+6.277%	2	116	-78.932%
2025-03-19	58.0900	58.1500	58.0900	58.1500	+2.575%	3	116	-77.610%
2025-03-17	56.6900	56.6900	56.6900	56.6900	+3.733%	1	113	-77.033%
2025-02-25	54.0400	54.6500	53.4200	54.6500	+13.973%	9	112	-76.176%
2025-02-18	47.9500	47.9500	47.9500	47.9500	-2.620%	50	105	-72.847%
2025-02-14	49.2300	49.2400	49.2300	49.2400	+2.285%	4	54	-73.558%
2025-02-13	48.1400	48.1400	48.1400	48.1400	+5.895%	1	54	-72.954%
2025-02-06	45.4600	45.4600	45.4600	45.4600	-0.482%	1	54	-71.359%
2025-01-31	45.2000	46.3800	45.2000	45.6800	-1.467%	154	53	-71.497%
2025-01-30	45.4700	46.3600	45.4700	46.3600	+10.803%	3	5	-71.915%
2025-01-27	43.5000	43.5000	41.8400	41.8400	+10.600%	3	2	-68.881%
2025-01-22	37.8300	37.8300	37.8300	37.8300	0.000%	1	1	-65.583%