Dark

MSFT20270617P420
MSFT Jun 17 2027 420.00 Put (MSFT270617P00420000)
option OPRA

EOD

Aug 3, 2026

25.80-17.519%(-5.48)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	26.9600	26.9600	24.6300	25.8000	-17.519%	43	1,931	0.000%
2026-07-31	33.2700	34.0400	31.1400	31.2800	-9.856%	66	1,938	-17.519%
2026-07-30	38.0000	38.0000	33.7700	34.7000	-40.069%	411	1,951	-25.648%
2026-07-29	60.6300	60.6300	57.9000	57.9000	-8.008%	18	2,021	-55.440%
2026-07-27	63.2500	63.2500	62.9400	62.9400	-5.990%	7	2,018	-59.009%
2026-07-24	67.6000	67.6000	66.7000	66.9500	-4.042%	9	2,006	-61.464%
2026-07-23	69.6000	69.7700	69.2500	69.7700	+5.953%	6	2,005	-63.021%
2026-07-22	63.6000	66.4000	63.6000	65.8500	+9.842%	16	2,001	-60.820%
2026-07-21	59.9500	59.9500	59.9500	59.9500	-1.528%	1	1,992	-56.964%
2026-07-20	60.8800	60.8800	60.8800	60.8800	+1.721%	1	1,991	-57.622%
2026-07-16	60.2600	60.2600	57.8000	59.8500	-4.240%	192	1,990	-56.892%
2026-07-15	65.1800	65.1800	61.6200	62.5000	-4.653%	3	1,954	-58.720%
2026-07-13	64.5000	65.6000	64.4500	65.5500	-3.900%	49	1,953	-60.641%
2026-07-10	66.0700	68.5600	64.6500	68.2100	-3.753%	402	1,855	-62.176%
2026-07-09	72.2200	72.3000	70.8700	70.8700	+7.379%	5	1,509	-63.595%
2026-07-07	64.9000	66.0000	64.4500	66.0000	-3.930%	138	1,511	-60.909%
2026-07-06	68.6000	68.7000	68.6000	68.7000	+1.327%	60	1,385	-62.445%
2026-07-01	68.4000	68.4000	67.8000	67.8000	-11.140%	3	1,325	-61.947%
2026-06-30	75.4000	76.7500	75.2500	76.3000	-0.157%	71	1,328	-66.186%
2026-06-29	74.2800	77.0000	74.2800	76.4200	+0.553%	3	1,315	-66.239%
2026-06-26	81.2400	81.2400	75.5000	76.0000	-12.804%	21	1,312	-66.053%
2026-06-25	81.9500	87.1600	81.9500	87.1600	+16.836%	6	1,295	-70.399%
2026-06-24	71.6400	75.3000	71.6400	74.6000	+1.982%	9	1,294	-65.416%
2026-06-23	71.7000	73.3000	71.7000	73.1500	-3.813%	22	1,291	-64.730%
2026-06-22	70.8500	76.0500	70.8500	76.0500	+7.113%	28	1,289	-66.075%
2026-06-18	71.1200	71.1200	70.9200	71.0000	+0.638%	4	1,281	-63.662%
2026-06-17	66.6800	70.5500	66.6800	70.5500	+20.310%	2	1,281	-63.430%
2026-06-15	61.1300	62.0000	58.6400	58.6400	-11.407%	9	1,281	-56.003%
2026-06-12	68.1700	68.1700	65.5000	66.1900	+1.846%	8	1,276	-61.021%
2026-06-11	64.1500	65.2000	62.2700	64.9900	+12.342%	13	1,271	-60.302%
2026-06-10	58.7900	58.7900	57.6000	57.8500	0.000%	21	1,261	-55.402%
2026-06-09	54.3200	58.2800	54.3200	57.8500	+7.130%	13	1,264	-55.402%
2026-06-08	51.7000	54.0000	51.7000	54.0000	+6.825%	3	1,261	-52.222%
2026-06-05	47.4300	50.5500	47.4300	50.5500	+10.011%	8	1,258	-48.961%
2026-06-04	45.5000	45.9500	45.5000	45.9500	-2.276%	15	1,260	-43.852%
2026-06-03	43.6300	47.7600	43.6300	47.0200	+11.952%	14	1,259	-45.130%
2026-06-02	38.4000	43.0500	38.4000	42.0000	+16.022%	148	1,251	-38.571%
2026-06-01	33.3700	36.3700	33.3500	36.2000	-5.335%	22	1,227	-28.729%
2026-05-29	42.7500	42.7500	38.2400	38.2400	-13.854%	31	1,232	-32.531%
2026-05-28	49.4500	49.4500	44.1000	44.3900	-11.538%	309	1,240	-41.879%
2026-05-27	50.9000	51.1000	49.8000	50.1800	+0.925%	16	1,145	-48.585%
2026-05-26	48.2000	49.8000	46.7000	49.7200	+3.800%	28	1,143	-48.109%
2026-05-22	47.7900	48.3600	47.3500	47.9000	+1.162%	15	1,143	-46.138%
2026-05-21	45.5500	49.1500	45.5500	47.3500	-1.086%	31	1,139	-45.512%
2026-05-20	49.0000	49.0000	47.8700	47.8700	-0.788%	5	1,139	-46.104%
2026-05-19	45.2500	48.6000	45.2500	48.2500	+2.116%	11	1,116	-46.528%
2026-05-18	47.5500	48.6500	47.2500	47.2500	+0.618%	8	1,116	-45.397%
2026-05-15	49.6300	49.6300	46.0000	46.9600	-10.176%	28	1,116	-45.060%
2026-05-14	55.1500	55.1500	51.7700	52.2800	-0.910%	20	1,092	-50.650%
2026-05-13	53.8800	53.8800	52.7600	52.7600	+2.268%	6	1,087	-51.099%
2026-05-12	51.5900	51.5900	51.5900	51.5900	+5.178%	2	1,087	-49.990%
2026-05-11	51.3000	51.3300	49.0500	49.0500	+1.092%	28	1,087	-47.401%
2026-05-08	45.9000	48.7900	45.9000	48.5200	+6.008%	52	1,085	-46.826%
2026-05-07	45.1000	46.9000	44.2500	45.7700	-5.609%	86	1,092	-43.631%
2026-05-06	50.4300	50.4300	48.4900	48.4900	-3.214%	126	1,046	-46.793%
2026-05-05	49.1300	50.9300	49.1300	50.1000	+2.182%	100	997	-48.503%
2026-05-04	46.9500	49.0300	46.9500	49.0300	+1.933%	23	1,015	-47.379%
2026-05-01	49.4800	50.5300	48.1000	48.1000	-9.467%	19	1,026	-46.362%
2026-04-30	51.0000	56.2700	51.0000	53.1300	+10.919%	176	1,026	-51.440%
2026-04-29	49.1000	49.1000	47.9000	47.9000	+3.233%	4	901	-46.138%
2026-04-28	47.6800	47.7400	46.4000	46.4000	-2.868%	18	902	-44.397%
2026-04-27	49.1800	50.0400	47.7700	47.7700	-1.627%	20	902	-45.991%
2026-04-24	50.6700	50.7900	48.5600	48.5600	-5.709%	58	891	-46.870%
2026-04-23	49.0000	51.5000	48.4200	51.5000	+15.730%	59	863	-49.903%
2026-04-22	46.0700	46.0700	44.5000	44.5000	-4.301%	160	829	-42.022%
2026-04-21	48.0000	48.0000	46.5000	46.5000	-7.957%	13	819	-44.516%
2026-04-20	49.8300	50.5200	49.5900	50.5200	+3.525%	9	819	-48.931%
2026-04-17	48.1200	48.8300	45.9500	48.8000	-4.873%	240	817	-47.131%
2026-04-16	51.0000	51.3000	50.4500	51.3000	-7.684%	60	736	-49.708%
2026-04-15	56.0500	56.0500	55.5700	55.5700	-11.892%	31	690	-53.572%
2026-04-14	63.0700	63.0700	63.0700	63.0700	-5.015%	1	698	-59.093%
2026-04-08	66.4000	66.4000	66.4000	66.4000	-6.558%	1	697	-61.145%
2026-04-06	71.0600	71.0600	71.0600	71.0600	-2.121%	1	697	-63.693%
2026-04-01	72.6000	72.6000	72.6000	72.6000	-2.419%	17	697	-64.463%
2026-03-31	74.4000	74.4000	74.4000	74.4000	-7.750%	2	683	-65.323%
2026-03-30	79.1900	80.6500	78.0500	80.6500	-0.247%	26	685	-68.010%
2026-03-27	80.8500	80.8500	80.8500	80.8500	+6.228%	13	690	-68.089%
2026-03-26	73.5400	76.1100	73.5400	76.1100	+6.329%	12	679	-66.102%
2026-03-24	71.1000	71.5800	70.6000	71.5800	+8.983%	4	680	-63.956%
2026-03-23	64.8000	65.6800	64.8000	65.6800	+7.514%	3	681	-60.719%
2026-03-16	61.4100	61.4100	61.0900	61.0900	-1.468%	2	680	-57.767%
2026-03-13	58.4600	62.0000	58.4600	62.0000	+7.452%	3	682	-58.387%
2026-03-12	58.1000	58.1000	57.6000	57.7000	-0.995%	4	683	-55.286%
2026-03-11	58.8000	58.9500	58.2800	58.2800	-1.220%	35	684	-55.731%
2026-03-10	59.0000	59.0000	59.0000	59.0000	+2.165%	20	682	-56.271%
2026-03-09	59.7500	59.7500	57.4600	57.7500	+1.050%	18	666	-55.325%
2026-03-06	57.1000	57.2000	57.1000	57.1500	-2.140%	6	665	-54.856%
2026-03-05	58.2500	58.9000	57.9000	58.4000	+2.080%	14	664	-55.822%
2026-03-04	58.9800	58.9800	57.2100	57.2100	-5.594%	9	664	-54.903%
2026-03-03	65.1000	65.1000	60.6000	60.6000	-6.827%	6	657	-57.426%
2026-02-27	64.7100	65.0400	63.9700	65.0400	+7.097%	5	657	-60.332%
2026-02-26	60.6300	60.7300	60.6300	60.7300	-0.898%	30	655	-57.517%
2026-02-25	61.2800	61.2800	61.2800	61.2800	-8.140%	1	662	-57.898%
2026-02-24	66.4000	66.7100	66.1500	66.7100	-1.796%	6	662	-61.325%
2026-02-23	66.3500	67.9300	65.5000	67.9300	+12.411%	24	661	-62.020%
2026-02-19	60.3000	60.4300	60.3000	60.4300	-1.307%	20	646	-57.306%
2026-02-17	60.5100	62.6400	60.5100	61.2300	+5.387%	8	641	-57.864%
2026-02-13	59.6900	59.6900	58.0500	58.1000	-0.428%	7	647	-55.594%
2026-02-12	58.3500	58.3500	58.3500	58.3500	+1.761%	1	647	-55.784%
2026-02-11	57.9100	58.2000	57.3400	57.3400	+14.565%	8	647	-55.005%
2026-02-10	50.6000	50.6000	50.0500	50.0500	-3.694%	2	647	-48.452%
2026-02-09	54.6000	54.6000	51.9700	51.9700	-11.525%	9	647	-50.356%
2026-02-06	60.6000	60.6000	58.7400	58.7400	-6.166%	6	646	-56.078%
2026-02-05	57.4000	62.6000	56.6800	62.6000	+20.154%	43	646	-58.786%
2026-02-04	53.1500	53.1500	51.2000	52.1000	-2.233%	14	646	-50.480%
2026-02-03	49.5000	53.2900	49.5000	53.2900	+14.899%	45	646	-51.586%
2026-02-02	45.0500	46.7300	45.0500	46.3800	+3.596%	52	612	-44.373%
2026-01-30	41.3300	45.1200	41.3300	44.7700	-2.822%	8	600	-42.372%
2026-01-29	43.0000	49.2700	43.0000	46.0700	+53.311%	193	600	-43.998%
2026-01-28	30.2900	30.2900	30.0500	30.0500	+2.141%	3	538	-14.143%
2026-01-27	29.4200	29.4200	29.4200	29.4200	-6.899%	1	537	-12.305%
2026-01-26	33.2000	33.2000	31.5500	31.6000	-2.679%	12	537	-18.354%
2026-01-23	33.3200	33.3200	32.3700	32.4700	-14.146%	3	539	-20.542%
2026-01-22	37.8200	37.8200	37.8200	37.8200	-4.688%	1	540	-31.782%
2026-01-21	41.2000	41.3600	39.5300	39.6800	+10.069%	77	540	-34.980%
2026-01-20	36.0200	36.2000	35.8500	36.0500	+7.516%	8	486	-28.433%
2026-01-16	35.0300	35.0300	33.5300	33.5300	-2.359%	2	486	-23.054%
2026-01-15	34.3500	34.3500	34.3400	34.3400	-2.304%	20	486	-24.869%
2026-01-14	35.1500	35.1500	35.1500	35.1500	+7.657%	1	478	-26.600%
2026-01-13	32.1500	32.6500	31.1000	32.6500	+12.625%	14	478	-20.980%
2026-01-12	28.9900	28.9900	28.9900	28.9900	+2.221%	1	478	-11.004%
2026-01-07	29.2800	29.2800	28.3600	28.3600	-5.087%	4	478	-9.027%
2026-01-06	31.7300	31.7600	29.8800	29.8800	-3.613%	5	478	-13.655%
2026-01-05	31.3500	31.4300	31.0000	31.0000	+10.320%	25	476	-16.774%
2025-12-31	28.1000	28.1000	28.1000	28.1000	+0.537%	1	474	-8.185%
2025-12-24	27.9500	27.9500	27.9500	27.9500	-6.050%	20	477	-7.692%
2025-12-18	29.8000	29.9000	29.7500	29.7500	-9.160%	3	477	-13.277%
2025-12-16	33.1500	33.1500	32.7500	32.7500	-0.304%	6	476	-21.221%
2025-12-15	33.2000	33.2000	32.8500	32.8500	+0.860%	9	472	-21.461%
2025-12-12	33.3000	33.4000	32.4400	32.5700	+3.233%	69	470	-20.786%
2025-12-10	31.7000	32.0000	31.5500	31.5500	+8.419%	73	416	-18.225%
2025-12-09	29.1000	29.1000	29.1000	29.1000	-9.487%	1	385	-11.340%
2025-12-03	32.6200	32.6200	32.1500	32.1500	+14.048%	35	384	-19.751%
2025-12-02	28.1900	28.1900	28.1900	28.1900	-5.307%	1	385	-8.478%
2025-11-26	29.7200	29.7700	29.7200	29.7700	-5.702%	2	385	-13.336%
2025-11-19	30.2500	31.5700	30.2500	31.5700	+20.958%	8	385	-18.277%
2025-11-13	26.1000	26.1000	26.1000	26.1000	0.000%	50	385	-1.149%
2025-11-10	26.0500	26.1000	26.0500	26.1000	+5.412%	16	362	-1.149%
2025-11-05	24.7600	24.7600	24.7600	24.7600	-0.960%	1	348	+4.200%
2025-11-04	24.8500	25.0000	24.8500	25.0000	+0.644%	3	348	+3.200%
2025-10-31	24.8400	24.8400	24.8400	24.8400	+15.535%	3	345	+3.865%
2025-10-30	21.5000	21.5000	21.5000	21.5000	+7.608%	10	345	+20.000%
2025-10-28	19.4500	19.9800	19.3500	19.9800	-2.298%	3	355	+29.129%
2025-10-27	20.5000	20.5000	20.4500	20.4500	-9.473%	11	347	+26.161%
2025-10-22	22.3200	22.6400	22.3200	22.5900	-1.996%	8	347	+14.210%
2025-10-20	23.0500	23.0500	23.0500	23.0500	-5.339%	1	347	+11.931%
2025-10-15	24.4000	24.4000	24.3500	24.3500	-2.639%	2	347	+5.955%
2025-10-10	24.1500	25.0100	24.1500	25.0100	+9.214%	12	345	+3.159%
2025-10-09	22.8900	22.9000	22.8900	22.9000	+7.260%	4	355	+12.664%
2025-10-07	21.3500	21.3500	21.3500	21.3500	+2.644%	1	351	+20.843%
2025-10-06	20.9800	21.1000	20.8000	20.8000	-6.977%	4	351	+24.038%
2025-10-02	22.3800	22.3800	22.1800	22.3600	+0.494%	3	350	+15.385%
2025-09-30	22.2500	22.2500	22.2500	22.2500	-4.833%	1	350	+15.955%
2025-09-24	23.2000	23.3800	23.2000	23.3800	+3.681%	2	349	+10.351%
2025-09-19	22.5500	22.5500	22.5500	22.5500	-3.838%	2	349	+14.412%
2025-09-17	23.5000	23.5000	23.4500	23.4500	+2.179%	2	347	+10.021%
2025-09-16	22.5000	22.9500	22.4400	22.9500	-0.131%	10	347	+12.418%
2025-09-15	22.9800	22.9800	22.9800	22.9800	-8.080%	1	342	+12.272%
2025-09-10	25.0000	25.0000	25.0000	25.0000	-3.846%	5	342	+3.200%
2025-09-05	26.0000	26.0000	26.0000	26.0000	+14.790%	1	347	-0.769%
2025-08-28	22.6500	22.6500	22.6500	22.6500	-9.036%	1	347	+13.907%
2025-08-26	24.6200	24.9000	24.6200	24.9000	+6.229%	3	347	+3.614%
2025-08-25	23.0400	23.4400	23.0400	23.4400	+0.558%	4	345	+10.068%
2025-08-22	23.3100	23.3100	23.3100	23.3100	-4.506%	1	345	+10.682%
2025-08-21	24.4100	24.4100	24.4100	24.4100	+2.779%	1	344	+5.694%
2025-08-19	23.7500	23.7500	23.7500	23.7500	+15.572%	1	344	+8.632%
2025-08-11	20.8300	20.8300	20.5000	20.5500	-4.507%	4	344	+25.547%
2025-08-08	21.5200	21.5200	21.5200	21.5200	+0.093%	1	343	+19.888%
2025-08-07	21.5000	21.5000	21.5000	21.5000	+0.655%	1	343	+20.000%
2025-08-06	21.4900	21.4900	21.3600	21.3600	+1.714%	2	343	+20.787%
2025-08-05	20.5500	21.0000	20.4500	21.0000	+5.475%	123	343	+22.857%
2025-08-04	20.0000	20.0000	19.9100	19.9100	-11.156%	2	224	+29.583%
2025-08-01	21.9100	22.4100	21.8600	22.4100	+15.814%	153	224	+15.127%
2025-07-31	17.3500	19.3500	17.3500	19.3500	-16.738%	24	96	+33.333%
2025-07-29	22.8500	23.2400	22.8500	23.2400	-4.637%	6	75	+11.015%
2025-07-23	25.3600	25.3600	24.3700	24.3700	+2.395%	20	74	+5.868%
2025-07-18	23.8000	23.8000	23.8000	23.8000	-2.698%	16	76	+8.403%
2025-07-17	24.4300	24.4600	24.4300	24.4600	+0.452%	10	62	+5.478%
2025-07-15	24.7000	24.7000	24.3500	24.3500	-4.134%	5	62	+5.955%
2025-07-09	24.9000	25.6300	24.9000	25.4000	-4.511%	21	62	+1.575%
2025-07-08	26.6000	26.6000	26.6000	26.6000	-1.664%	1	53	-3.008%
2025-07-07	27.0500	27.0500	27.0500	27.0500	+2.075%	10	52	-4.621%
2025-07-03	26.5000	26.5000	26.5000	26.5000	-5.995%	6	43	-2.642%
2025-07-02	28.2100	28.2400	28.1900	28.1900	-0.142%	12	43	-8.478%
2025-06-27	28.2300	28.2300	28.2300	28.2300	-0.071%	5	32	-8.608%
2025-06-25	28.6000	28.7500	28.2500	28.2500	-4.302%	11	27	-8.673%
2025-06-24	29.7300	29.7300	29.5200	29.5200	-11.617%	2	25	-12.602%
2025-06-23	33.4000	33.4000	33.4000	33.4000	+1.059%	2	23	-22.754%
2025-06-18	32.8000	33.0500	32.8000	33.0500	-2.161%	3	21	-21.936%
2025-06-17	33.7800	33.7800	33.7800	33.7800	+3.938%	1	21	-23.623%
2025-06-16	32.5000	32.5000	32.5000	32.5000	+0.309%	1	20	-20.615%
2025-06-12	32.4400	32.4400	32.4000	32.4000	-7.876%	2	19	-20.370%
2025-06-10	34.4200	35.1700	34.4200	35.1700	-3.432%	2	20	-26.642%
2025-06-03	36.4200	36.4200	36.4200	36.4200	-5.770%	1	20	-29.160%
2025-05-29	38.6500	38.6500	38.6500	38.6500	-0.745%	2	20	-33.247%
2025-05-28	39.0000	39.0000	38.9400	38.9400	+0.881%	3	19	-33.744%
2025-05-27	38.0000	38.6000	38.0000	38.6000	-10.813%	42	22	-33.161%
2025-05-12	43.3300	43.3300	43.2800	43.2800	-8.884%	2	21	-40.388%
2025-05-06	47.5000	47.5000	47.5000	47.5000	+1.626%	1	21	-45.684%
2025-05-02	46.7400	46.7400	46.7400	46.7400	-4.632%	2	20	-44.801%
2025-05-01	46.8200	49.0500	46.8200	49.0100	-40.341%	18	19	-47.358%
2025-04-21	81.7700	82.1500	81.7700	82.1500	+11.375%	2	27	-68.594%
2025-04-08	73.7600	73.7600	73.7600	73.7600	+4.743%	2	25	-65.022%
2025-04-03	70.4200	70.4200	70.4200	70.4200	+3.574%	4	23	-63.363%
2025-03-12	67.9900	67.9900	67.9900	67.9900	+2.133%	1	27	-62.053%
2025-03-10	66.5700	66.5700	66.5700	66.5700	-0.878%	1	26	-61.244%
2025-03-04	67.1600	67.1600	67.1600	67.1600	+12.496%	4	25	-61.584%
2025-02-25	59.0400	59.7000	58.4500	59.7000	+12.281%	9	21	-56.784%
2025-02-14	52.6400	53.1700	52.6400	53.1700	+2.073%	30	27	-51.476%
2025-02-03	52.0900	52.0900	52.0900	52.0900	+1.957%	4	27	-50.470%
2025-01-30	51.4400	51.4400	49.2100	51.0900	+21.672%	7	23	-49.501%
2025-01-22	41.3500	41.9900	41.3500	41.9900	-10.944%	5	17	-38.557%
2025-01-17	46.9500	47.1500	46.9500	47.1500	-1.049%	4	16	-45.281%
2025-01-16	48.0000	48.0000	47.6500	47.6500	-8.330%	2	16	-45.855%
2025-01-13	51.9100	51.9800	51.9100	51.9800	+5.372%	15	16	-50.366%
2025-01-07	49.3300	49.3300	49.3300	49.3300	0.000%	1	1	-47.699%