Dark

MSFT20270617P430
MSFT Jun 17 2027 430.00 Put (MSFT270617P00430000)
option OPRA

EOD

Aug 3, 2026

28.40-19.157%(-6.73)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.3000	29.2000	28.2100	28.4000	-19.157%	42	2,566	0.000%
2026-07-31	36.3500	37.0000	34.3000	35.1300	-8.109%	57	2,552	-19.157%
2026-07-30	40.0000	40.7000	37.5800	38.2300	-40.775%	324	2,573	-25.713%
2026-07-29	65.9000	65.9000	64.5500	64.5500	-1.345%	4	2,454	-56.003%
2026-07-28	67.5300	67.5300	65.0500	65.4300	-2.561%	6	2,452	-56.595%
2026-07-27	68.5500	68.6000	67.1300	67.1500	-9.035%	5	2,449	-57.707%
2026-07-24	73.8200	73.8200	73.8200	73.8200	-1.992%	1	2,449	-61.528%
2026-07-23	72.1900	77.3000	72.1900	75.3200	+5.298%	203	2,450	-62.294%
2026-07-22	72.2000	72.3500	71.5300	71.5300	+6.921%	4	2,251	-60.296%
2026-07-21	66.7000	66.9000	66.7000	66.9000	+2.137%	64	2,251	-57.549%
2026-07-20	65.5000	65.5000	65.5000	65.5000	-5.483%	1	2,253	-56.641%
2026-07-17	69.0600	70.5500	69.0600	69.3000	+8.536%	108	2,251	-59.019%
2026-07-16	63.8500	63.8500	63.8500	63.8500	-7.785%	8	2,174	-55.521%
2026-07-15	68.4100	69.2400	68.4100	69.2400	-8.895%	2	2,165	-58.983%
2026-07-14	76.0000	76.0000	76.0000	76.0000	+8.262%	10	2,165	-62.632%
2026-07-13	70.2000	70.2000	70.2000	70.2000	-7.995%	1	2,165	-59.544%
2026-07-09	79.2500	79.2500	76.3000	76.3000	+7.465%	47	2,165	-62.779%
2026-07-07	71.0000	71.0000	71.0000	71.0000	-4.953%	1	2,147	-60.000%
2026-07-06	74.7000	74.7000	74.7000	74.7000	+0.403%	4	2,146	-61.981%
2026-07-01	74.4000	74.4000	74.4000	74.4000	-9.632%	4	2,146	-61.828%
2026-06-30	82.2000	83.2000	82.1500	82.3300	-2.453%	21	2,143	-65.505%
2026-06-29	83.5000	84.6000	83.4300	84.4000	+2.952%	97	2,138	-66.351%
2026-06-26	82.8600	82.8600	81.9800	81.9800	-11.631%	2	2,132	-65.357%
2026-06-25	90.5100	95.3100	90.5100	92.7700	+13.065%	3	2,130	-69.387%
2026-06-24	81.2400	82.0500	81.2400	82.0500	+4.602%	4	2,129	-65.387%
2026-06-23	78.4400	78.4400	78.4400	78.4400	-4.817%	1	2,128	-63.794%
2026-06-22	77.2800	82.8200	77.2800	82.4100	+7.683%	13	2,127	-65.538%
2026-06-18	78.9400	78.9400	76.3700	76.5300	+0.210%	3	2,110	-62.890%
2026-06-17	70.9900	76.3700	70.9900	76.3700	+10.633%	41	2,110	-62.813%
2026-06-16	69.0300	69.0300	69.0300	69.0300	+5.100%	2	2,110	-58.858%
2026-06-15	67.2100	67.2500	65.6800	65.6800	-9.282%	6	2,108	-56.760%
2026-06-12	71.7800	72.4000	71.7800	72.4000	+1.500%	5	2,104	-60.773%
2026-06-11	68.7500	72.6000	68.7500	71.3300	+12.810%	15	2,102	-60.185%
2026-06-10	63.5000	63.5000	63.2300	63.2300	+0.669%	13	2,105	-55.085%
2026-06-09	59.4700	62.8100	59.4700	62.8100	+8.800%	4	2,097	-54.784%
2026-06-08	57.7300	57.7300	57.7300	57.7300	+3.459%	1	2,098	-50.805%
2026-06-05	52.7000	55.8000	52.7000	55.8000	+8.244%	79	2,098	-49.104%
2026-06-04	50.1300	51.5500	50.0000	51.5500	-1.075%	8	2,045	-44.908%
2026-06-03	48.7600	52.1100	48.7600	52.1100	+13.184%	15	2,044	-45.500%
2026-06-02	44.9900	46.0400	44.8000	46.0400	+16.882%	31	2,037	-38.315%
2026-06-01	37.8700	40.4500	37.4000	39.3900	-10.068%	21	2,015	-27.900%
2026-05-29	46.0000	46.0000	43.7000	43.8000	-11.889%	27	2,009	-35.160%
2026-05-28	49.7100	49.7100	49.7100	49.7100	-11.311%	1	1,984	-42.869%
2026-05-27	55.0000	56.0500	55.0000	56.0500	+5.357%	26	1,985	-49.331%
2026-05-22	52.8500	53.2500	52.7500	53.2000	-1.152%	16	1,976	-46.617%
2026-05-21	53.3000	53.8900	53.3000	53.8200	+2.281%	13	1,966	-47.232%
2026-05-19	52.6200	52.6200	52.6200	52.6200	-2.121%	1	1,966	-46.028%
2026-05-18	53.7600	53.7600	53.7600	53.7600	+4.388%	10	1,966	-47.173%
2026-05-15	55.0500	55.0500	51.3100	51.5000	-10.730%	27	1,966	-44.854%
2026-05-14	57.9500	57.9500	57.6900	57.6900	-2.501%	16	1,951	-50.771%
2026-05-13	59.9800	60.1600	59.1700	59.1700	+4.412%	4	1,950	-52.003%
2026-05-12	56.6700	56.6700	56.6700	56.6700	+5.198%	1	1,950	-49.885%
2026-05-08	53.3000	54.0100	53.3000	53.8700	+5.421%	1,053	1,950	-47.280%
2026-05-07	49.7700	51.1000	49.7700	51.1000	-4.842%	8	903	-44.423%
2026-05-04	52.7200	53.7000	52.7200	53.7000	-6.495%	10	903	-47.114%
2026-04-30	61.3000	61.3000	57.4300	57.4300	+8.769%	7	913	-50.548%
2026-04-29	52.8000	53.2700	52.8000	52.8000	+2.924%	19	910	-46.212%
2026-04-28	51.7000	51.7000	51.3000	51.3000	-1.251%	70	909	-44.639%
2026-04-27	55.8900	55.8900	51.9500	51.9500	-5.614%	2	843	-45.332%
2026-04-24	56.3500	56.3500	55.0400	55.0400	-1.007%	3	845	-48.401%
2026-04-23	56.0000	56.0000	53.7300	55.6000	+12.210%	121	843	-48.921%
2026-04-22	51.2000	51.2000	48.9600	49.5500	-5.475%	78	847	-42.684%
2026-04-21	53.2900	53.2900	51.6000	52.4200	-1.373%	9	794	-45.822%
2026-04-20	53.1500	53.1500	53.1500	53.1500	-0.840%	1	794	-46.566%
2026-04-17	53.6200	53.6200	51.0900	53.6000	-4.114%	17	794	-47.015%
2026-04-16	55.9000	55.9000	55.9000	55.9000	-5.254%	1	794	-49.195%
2026-04-15	60.6900	60.6900	58.7500	59.0000	-21.070%	246	795	-51.864%
2026-04-13	76.3500	76.3500	74.7000	74.7500	-5.499%	32	707	-62.007%
2026-04-10	78.5000	79.1000	78.5000	79.1000	-0.214%	13	692	-64.096%
2026-04-07	79.2700	79.2700	79.2700	79.2700	-1.650%	2	680	-64.173%
2026-03-31	83.5800	84.1500	80.4400	80.6000	-5.065%	19	682	-64.764%
2026-03-30	86.0000	86.0000	84.9000	84.9000	-4.284%	15	674	-66.549%
2026-03-27	87.4400	89.0400	87.4400	88.7000	+9.981%	12	689	-67.982%
2026-03-26	79.9400	80.6500	79.9400	80.6500	+3.397%	15	693	-64.786%
2026-03-24	77.4300	78.0000	77.4300	78.0000	+10.325%	3	698	-63.590%
2026-03-23	71.2500	71.2500	70.7000	70.7000	-3.940%	21	699	-59.830%
2026-03-20	72.1500	73.6000	72.1500	73.6000	+6.744%	12	718	-61.413%
2026-03-19	68.9500	68.9500	68.9500	68.9500	+8.327%	1	721	-58.811%
2026-03-10	64.0500	64.0500	63.6500	63.6500	+0.442%	46	720	-55.381%
2026-03-09	65.2500	65.2500	63.0000	63.3700	+0.587%	60	731	-55.184%
2026-03-06	61.7900	63.1000	61.7900	63.0000	-2.098%	5	752	-54.921%
2026-03-05	63.3500	64.3500	63.2500	64.3500	-0.464%	10	750	-55.866%
2026-03-04	64.6500	64.6500	64.6500	64.6500	-5.164%	7	752	-56.071%
2026-03-02	69.9500	69.9500	68.1700	68.1700	-2.698%	2	752	-58.339%
2026-02-27	72.4500	72.4500	70.0600	70.0600	+4.959%	9	750	-59.463%
2026-02-26	66.7500	66.7500	66.7500	66.7500	-7.969%	1	756	-57.453%
2026-02-24	72.5300	72.5300	72.5300	72.5300	-2.343%	1	756	-60.844%
2026-02-23	70.5500	74.2700	69.6000	74.2700	+10.785%	14	755	-61.761%
2026-02-20	66.6100	67.0400	66.2000	67.0400	+3.138%	14	756	-57.637%
2026-02-18	65.0000	65.0000	65.0000	65.0000	-3.846%	1	766	-56.308%
2026-02-17	67.9300	67.9300	66.8500	67.6000	+5.576%	30	767	-57.988%
2026-02-13	64.0300	64.0300	64.0300	64.0300	+1.845%	1	768	-55.646%
2026-02-12	62.8700	62.8700	62.8700	62.8700	+5.310%	1	768	-54.827%
2026-02-09	62.7900	62.7900	59.7000	59.7000	-13.353%	6	767	-52.429%
2026-02-05	65.2500	69.0900	61.7700	68.9000	+20.139%	16	763	-58.781%
2026-02-03	55.0000	57.3500	55.0000	57.3500	+12.341%	155	763	-50.480%
2026-02-02	51.9500	52.2000	49.7500	51.0500	+0.393%	10	660	-44.368%
2026-01-30	48.4600	51.4500	47.2900	50.8500	+1.517%	86	660	-44.149%
2026-01-29	49.6700	54.1500	48.6900	50.0900	+52.018%	91	612	-43.302%
2026-01-28	32.9500	32.9500	32.9500	32.9500	-3.088%	1	569	-13.809%
2026-01-27	34.0500	34.0500	34.0000	34.0000	-2.523%	30	568	-16.471%
2026-01-26	34.8800	34.8800	34.8800	34.8800	-5.217%	1	538	-18.578%
2026-01-23	37.0400	37.0400	36.8000	36.8000	-11.517%	6	538	-22.826%
2026-01-22	41.3000	41.5900	41.3000	41.5900	-5.542%	9	534	-31.714%
2026-01-21	40.2500	46.3200	40.2500	44.0300	+10.489%	31	528	-35.499%
2026-01-20	39.7800	40.1500	39.7800	39.8500	+7.995%	51	523	-28.733%
2026-01-16	36.9000	36.9000	36.9000	36.9000	-7.519%	15	506	-23.035%
2026-01-15	39.9500	39.9900	39.8700	39.9000	+2.046%	55	506	-28.822%
2026-01-14	37.0500	39.1000	37.0500	39.1000	+20.940%	56	478	-27.366%
2026-01-09	34.1500	34.1500	32.3300	32.3300	-3.058%	2	427	-12.156%
2026-01-08	33.2800	33.3500	33.2800	33.3500	+10.248%	3	427	-14.843%
2026-01-07	31.3000	31.3000	30.2500	30.2500	-14.160%	9	425	-6.116%
2026-01-06	35.2000	35.2400	35.2000	35.2400	+14.602%	2	417	-19.410%
2025-12-31	30.7500	30.7500	30.7500	30.7500	-6.818%	4	417	-7.642%
2025-12-18	33.0500	33.0500	33.0000	33.0000	-9.589%	2	417	-13.939%
2025-12-16	36.6000	36.6000	36.5000	36.5000	+0.413%	3	415	-22.192%
2025-12-15	36.6000	36.6000	36.3500	36.3500	+1.678%	5	412	-21.871%
2025-12-12	36.6500	36.7000	35.7500	35.7500	+11.198%	5	407	-20.559%
2025-12-09	32.1500	32.1500	32.1500	32.1500	-4.938%	1	402	-11.664%
2025-12-03	35.9300	35.9300	33.8200	33.8200	+5.358%	31	402	-16.026%
2025-12-01	32.1000	32.1000	32.1000	32.1000	-1.170%	1	390	-11.526%
2025-11-28	32.4800	32.4800	32.4800	32.4800	-14.751%	1	390	-12.562%
2025-11-21	38.5500	40.0600	38.1000	38.1000	+12.555%	9	390	-25.459%
2025-11-19	33.8500	33.8500	33.8500	33.8500	+23.766%	1	381	-16.100%
2025-10-31	26.8500	27.3500	26.8500	27.3500	+12.551%	4	381	+3.839%
2025-10-30	24.6000	25.0000	24.3000	24.3000	+13.287%	44	379	+16.872%
2025-10-28	21.4500	21.4500	21.4500	21.4500	-5.507%	2	359	+32.401%
2025-10-27	22.5600	22.7300	22.5600	22.7000	-6.392%	12	351	+25.110%
2025-10-24	24.2500	24.2500	24.2500	24.2500	-2.375%	10	351	+17.113%
2025-10-22	24.7000	24.8400	24.7000	24.8400	-1.624%	2	341	+14.332%
2025-10-20	25.2500	25.2500	25.2500	25.2500	-6.723%	1	341	+12.475%
2025-10-16	26.9600	27.0700	26.9600	27.0700	+0.259%	2	340	+4.913%
2025-10-15	26.9000	27.0000	26.9000	27.0000	-0.516%	2	340	+5.185%
2025-10-10	26.7300	27.1400	26.7300	27.1400	+7.273%	4	338	+4.643%
2025-10-09	25.3000	25.3000	25.3000	25.3000	+2.305%	9	338	+12.253%
2025-10-02	24.4900	24.7300	24.4900	24.7300	+1.561%	2	338	+14.840%
2025-10-01	24.5200	24.6600	24.3500	24.3500	-1.217%	11	338	+16.632%
2025-09-30	24.6500	24.6500	24.6500	24.6500	-4.568%	2	331	+15.213%
2025-09-17	25.5300	25.8300	25.5300	25.8300	+3.032%	2	329	+9.950%
2025-09-16	24.8200	25.0700	24.8200	25.0700	-1.299%	2	329	+13.283%
2025-09-12	25.4000	25.4000	25.4000	25.4000	-6.755%	5	329	+11.811%
2025-09-09	27.2400	27.2400	27.2400	27.2400	-0.584%	2	331	+4.258%
2025-09-08	27.8000	27.8000	27.4000	27.4000	+6.078%	3	329	+3.650%
2025-08-29	25.5800	25.8300	25.5800	25.8300	-6.243%	2	326	+9.950%
2025-08-26	27.1800	27.5500	27.1800	27.5500	+6.125%	3	326	+3.085%
2025-08-25	25.5300	25.9900	25.5300	25.9600	+11.178%	10	325	+9.399%
2025-08-06	23.3500	23.3500	23.3500	23.3500	+6.621%	100	325	+21.627%
2025-08-04	22.0800	22.0800	21.9000	21.9000	-9.914%	10	267	+29.680%
2025-08-01	24.3100	24.3100	24.3100	24.3100	+15.762%	2	272	+16.824%
2025-07-31	21.0000	21.0000	21.0000	21.0000	-16.000%	2	273	+35.238%
2025-07-30	25.0000	25.0000	25.0000	25.0000	-2.724%	1	272	+13.600%
2025-07-29	25.7000	25.7000	25.7000	25.7000	-0.580%	1	271	+10.506%
2025-07-21	25.8500	25.8500	25.8500	25.8500	-0.116%	2	270	+9.865%
2025-07-18	25.8800	25.8800	25.8800	25.8800	+0.116%	1	268	+9.737%
2025-07-17	26.4000	26.4000	25.8000	25.8500	-6.981%	157	268	+9.865%
2025-07-11	28.5000	28.5000	27.7000	27.7900	-8.132%	55	111	+2.195%
2025-07-07	30.3500	30.3500	29.8000	30.2500	-3.045%	30	79	-6.116%
2025-07-02	31.2500	31.2500	31.2000	31.2000	-0.160%	3	57	-8.974%
2025-07-01	31.2500	31.2500	31.2500	31.2500	+2.695%	1	56	-9.120%
2025-06-30	31.0500	31.0500	30.4300	30.4300	-5.789%	12	55	-6.671%
2025-06-25	31.4000	32.3000	31.4000	32.3000	-8.963%	3	43	-12.074%
2025-06-12	35.5700	35.5700	35.4800	35.4800	-6.262%	6	40	-19.955%
2025-06-10	37.7000	37.8500	37.7000	37.8500	-10.731%	2	44	-24.967%
2025-05-28	42.4000	42.4000	42.4000	42.4000	+1.484%	1	44	-33.019%
2025-05-27	41.9000	41.9000	41.7700	41.7800	-1.925%	6	43	-32.025%
2025-05-20	42.0000	42.6000	42.0000	42.6000	+0.353%	4	40	-33.333%
2025-05-19	42.4500	42.4500	42.4500	42.4500	-0.609%	4	37	-33.098%
2025-05-15	42.7100	42.7100	42.7100	42.7100	-5.717%	4	37	-33.505%
2025-05-13	45.3000	45.3000	45.3000	45.3000	-11.696%	1	33	-37.307%
2025-05-08	50.9200	51.3000	50.9200	51.3000	+2.130%	4	33	-44.639%
2025-05-02	50.2300	50.2300	50.2300	50.2300	-4.669%	2	29	-43.460%
2025-05-01	51.6500	53.0300	51.6500	52.6900	-21.941%	8	29	-46.100%
2025-04-29	67.5000	67.5000	67.5000	67.5000	-7.369%	5	29	-57.926%
2025-04-24	72.8700	72.8700	72.8700	72.8700	+4.849%	1	24	-61.026%
2025-04-09	71.2900	71.2900	69.0300	69.5000	-29.798%	45	23	-59.137%
2025-04-07	98.7800	99.0000	98.7800	99.0000	+26.598%	3	17	-71.313%
2025-04-03	78.2000	78.2000	78.2000	78.2000	+4.183%	1	19	-63.683%
2025-04-01	75.0600	75.0600	75.0600	75.0600	-3.708%	2	18	-62.164%
2025-03-31	77.9500	77.9500	77.9500	77.9500	+6.708%	2	16	-63.566%
2025-03-14	73.5000	73.5000	73.0500	73.0500	-0.055%	4	16	-61.123%
2025-03-13	73.0900	73.0900	73.0900	73.0900	+9.695%	1	16	-61.144%
2025-02-27	66.6300	66.6300	66.6300	66.6300	+8.236%	2	16	-57.377%
2025-02-26	61.5600	61.5600	61.5600	61.5600	-0.933%	1	16	-53.866%
2025-02-25	62.1400	62.1400	62.1400	62.1400	+23.637%	10	10	-54.297%
2025-01-27	50.2600	50.2600	50.2600	50.2600	+9.978%	1	10	-43.494%
2025-01-22	47.5100	47.5100	45.5800	45.7000	-10.392%	7	9	-37.856%
2025-01-21	51.0000	51.0000	51.0000	51.0000	-9.894%	1	9	-44.314%
2025-01-14	56.6900	56.6900	56.6000	56.6000	+3.663%	2	9	-49.823%
2025-01-10	54.6000	54.6000	54.6000	54.6000	+1.695%	4	9	-47.985%
2025-01-07	53.7500	53.7500	53.6900	53.6900	+5.793%	2	7	-47.104%
2025-01-06	50.8300	50.8300	50.6300	50.7500	0.000%	7	7	-44.039%