Dark

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

EOD

Sep 28, 2026

18.20+10.638%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.2000	18.2000	18.2000	18.2000	+10.638%	3	3,858	0.000%
2026-09-25	18.1500	18.1500	16.0500	16.4500	-16.071%	42	3,855	+10.638%
2026-09-23	18.4000	19.9000	18.4000	19.6000	-2.970%	41	3,861	-7.143%
2026-09-22	19.9300	20.5000	19.7500	20.2000	+2.799%	67	3,828	-9.901%
2026-09-21	21.0000	21.0000	19.6500	19.6500	-5.072%	6	3,876	-7.379%
2026-09-18	21.0900	21.5000	20.7000	20.7000	-0.719%	43	3,878	-12.077%
2026-09-17	20.9000	21.0000	20.7500	20.8500	-7.743%	12	3,867	-12.710%
2026-09-16	22.6500	22.7700	22.6000	22.6000	+6.353%	14	3,856	-19.469%
2026-09-15	20.1300	21.2500	20.1300	21.2500	+11.257%	3	3,857	-14.353%
2026-09-14	20.6000	20.6000	18.7100	19.1000	-7.729%	9	3,859	-4.712%
2026-09-11	21.7600	21.7600	20.7000	20.7000	-10.583%	606	3,620	-12.077%
2026-09-10	23.1000	23.3200	22.5500	23.1500	+1.003%	238	3,565	-21.382%
2026-09-09	22.7000	23.1500	22.4100	22.9200	+2.550%	215	3,453	-20.593%
2026-09-08	22.4500	22.9200	22.2500	22.3500	+8.390%	351	3,375	-18.568%
2026-09-04	19.5500	20.7600	19.5500	20.6200	+11.159%	78	3,432	-11.736%
2026-09-03	18.0600	19.3200	18.0600	18.5500	-12.085%	11	3,432	-1.887%
2026-09-02	21.0000	21.1000	21.0000	21.1000	+1.589%	2	3,435	-13.744%
2026-09-01	21.0000	21.0000	20.7700	20.7700	+6.513%	26	3,436	-12.374%
2026-08-31	20.2300	20.2300	19.4500	19.5000	+2.362%	18	3,420	-6.667%
2026-08-28	21.1500	21.1500	18.7500	19.0500	-10.731%	315	3,403	-4.462%
2026-08-27	22.3000	22.3000	21.0100	21.3400	-6.567%	39	3,116	-14.714%
2026-08-26	23.4000	23.4000	22.8400	22.8400	-6.776%	32	3,103	-20.315%
2026-08-25	24.6000	24.9700	24.5000	24.5000	-3.353%	22	3,102	-25.714%
2026-08-24	25.3400	25.3500	25.3400	25.3500	-7.313%	5	3,101	-28.205%
2026-08-21	26.9500	27.6000	26.9500	27.3500	-0.726%	253	3,116	-33.455%
2026-08-20	27.3000	27.5500	26.3800	27.5500	+3.727%	31	2,919	-33.938%
2026-08-19	27.1000	27.1000	26.0000	26.5600	-3.663%	146	2,890	-31.476%
2026-08-18	27.9300	27.9300	27.1300	27.5700	-0.970%	24	2,797	-33.986%
2026-08-17	25.1000	28.1700	25.1000	27.8400	+15.519%	44	2,793	-34.626%
2026-08-14	23.6500	24.1000	23.6500	24.1000	-0.986%	43	2,789	-24.481%
2026-08-13	25.0900	25.2000	24.3400	24.3400	-3.794%	73	2,789	-25.226%
2026-08-12	24.1300	26.0500	24.1300	25.3000	+8.584%	129	2,716	-28.063%
2026-08-11	23.8000	23.8000	23.3000	23.3000	+0.561%	12	2,680	-21.888%
2026-08-10	23.9300	23.9300	22.7000	23.1700	-7.171%	23	2,669	-21.450%
2026-08-07	25.1600	25.6000	24.8000	24.9600	-8.538%	66	2,659	-27.083%
2026-08-06	27.0000	27.2900	27.0000	27.2900	-3.908%	22	2,645	-33.309%
2026-08-05	28.5500	28.5500	27.9000	28.4000	+4.643%	109	2,645	-35.915%
2026-08-04	28.5700	28.5700	27.1400	27.1400	-4.437%	21	2,567	-32.940%
2026-08-03	28.3000	29.2000	28.2100	28.4000	-19.157%	42	2,566	-35.915%
2026-07-31	36.3500	37.0000	34.3000	35.1300	-8.109%	57	2,552	-48.192%
2026-07-30	40.0000	40.7000	37.5800	38.2300	-40.775%	324	2,573	-52.393%
2026-07-29	65.9000	65.9000	64.5500	64.5500	-1.345%	4	2,454	-71.805%
2026-07-28	67.5300	67.5300	65.0500	65.4300	-2.561%	6	2,452	-72.184%
2026-07-27	68.5500	68.6000	67.1300	67.1500	-9.035%	5	2,449	-72.897%
2026-07-24	73.8200	73.8200	73.8200	73.8200	-1.992%	1	2,449	-75.345%
2026-07-23	72.1900	77.3000	72.1900	75.3200	+5.298%	203	2,450	-75.836%
2026-07-22	72.2000	72.3500	71.5300	71.5300	+6.921%	4	2,251	-74.556%
2026-07-21	66.7000	66.9000	66.7000	66.9000	+2.137%	64	2,251	-72.795%
2026-07-20	65.5000	65.5000	65.5000	65.5000	-5.483%	1	2,253	-72.214%
2026-07-17	69.0600	70.5500	69.0600	69.3000	+8.536%	108	2,251	-73.737%
2026-07-16	63.8500	63.8500	63.8500	63.8500	-7.785%	8	2,174	-71.496%
2026-07-15	68.4100	69.2400	68.4100	69.2400	-8.895%	2	2,165	-73.715%
2026-07-14	76.0000	76.0000	76.0000	76.0000	+8.262%	10	2,165	-76.053%
2026-07-13	70.2000	70.2000	70.2000	70.2000	-7.995%	1	2,165	-74.074%
2026-07-09	79.2500	79.2500	76.3000	76.3000	+7.465%	47	2,165	-76.147%
2026-07-07	71.0000	71.0000	71.0000	71.0000	-4.953%	1	2,147	-74.366%
2026-07-06	74.7000	74.7000	74.7000	74.7000	+0.403%	4	2,146	-75.636%
2026-07-01	74.4000	74.4000	74.4000	74.4000	-9.632%	4	2,146	-75.538%
2026-06-30	82.2000	83.2000	82.1500	82.3300	-2.453%	21	2,143	-77.894%
2026-06-29	83.5000	84.6000	83.4300	84.4000	+2.952%	97	2,138	-78.436%
2026-06-26	82.8600	82.8600	81.9800	81.9800	-11.631%	2	2,132	-77.799%
2026-06-25	90.5100	95.3100	90.5100	92.7700	+13.065%	3	2,130	-80.382%
2026-06-24	81.2400	82.0500	81.2400	82.0500	+4.602%	4	2,129	-77.818%
2026-06-23	78.4400	78.4400	78.4400	78.4400	-4.817%	1	2,128	-76.798%
2026-06-22	77.2800	82.8200	77.2800	82.4100	+7.683%	13	2,127	-77.915%
2026-06-18	78.9400	78.9400	76.3700	76.5300	+0.210%	3	2,110	-76.218%
2026-06-17	70.9900	76.3700	70.9900	76.3700	+10.633%	41	2,110	-76.169%
2026-06-16	69.0300	69.0300	69.0300	69.0300	+5.100%	2	2,110	-73.635%
2026-06-15	67.2100	67.2500	65.6800	65.6800	-9.282%	6	2,108	-72.290%
2026-06-12	71.7800	72.4000	71.7800	72.4000	+1.500%	5	2,104	-74.862%
2026-06-11	68.7500	72.6000	68.7500	71.3300	+12.810%	15	2,102	-74.485%
2026-06-10	63.5000	63.5000	63.2300	63.2300	+0.669%	13	2,105	-71.216%
2026-06-09	59.4700	62.8100	59.4700	62.8100	+8.800%	4	2,097	-71.024%
2026-06-08	57.7300	57.7300	57.7300	57.7300	+3.459%	1	2,098	-68.474%
2026-06-05	52.7000	55.8000	52.7000	55.8000	+8.244%	79	2,098	-67.384%
2026-06-04	50.1300	51.5500	50.0000	51.5500	-1.075%	8	2,045	-64.694%
2026-06-03	48.7600	52.1100	48.7600	52.1100	+13.184%	15	2,044	-65.074%
2026-06-02	44.9900	46.0400	44.8000	46.0400	+16.882%	31	2,037	-60.469%
2026-06-01	37.8700	40.4500	37.4000	39.3900	-10.068%	21	2,015	-53.795%
2026-05-29	46.0000	46.0000	43.7000	43.8000	-11.889%	27	2,009	-58.447%
2026-05-28	49.7100	49.7100	49.7100	49.7100	-11.311%	1	1,984	-63.388%
2026-05-27	55.0000	56.0500	55.0000	56.0500	+5.357%	26	1,985	-67.529%
2026-05-22	52.8500	53.2500	52.7500	53.2000	-1.152%	16	1,976	-65.789%
2026-05-21	53.3000	53.8900	53.3000	53.8200	+2.281%	13	1,966	-66.184%
2026-05-19	52.6200	52.6200	52.6200	52.6200	-2.121%	1	1,966	-65.412%
2026-05-18	53.7600	53.7600	53.7600	53.7600	+4.388%	10	1,966	-66.146%
2026-05-15	55.0500	55.0500	51.3100	51.5000	-10.730%	27	1,966	-64.660%
2026-05-14	57.9500	57.9500	57.6900	57.6900	-2.501%	16	1,951	-68.452%
2026-05-13	59.9800	60.1600	59.1700	59.1700	+4.412%	4	1,950	-69.241%
2026-05-12	56.6700	56.6700	56.6700	56.6700	+5.198%	1	1,950	-67.884%
2026-05-08	53.3000	54.0100	53.3000	53.8700	+5.421%	1,053	1,950	-66.215%
2026-05-07	49.7700	51.1000	49.7700	51.1000	-4.842%	8	903	-64.384%
2026-05-04	52.7200	53.7000	52.7200	53.7000	-6.495%	10	903	-66.108%
2026-04-30	61.3000	61.3000	57.4300	57.4300	+8.769%	7	913	-68.309%
2026-04-29	52.8000	53.2700	52.8000	52.8000	+2.924%	19	910	-65.530%
2026-04-28	51.7000	51.7000	51.3000	51.3000	-1.251%	70	909	-64.522%
2026-04-27	55.8900	55.8900	51.9500	51.9500	-5.614%	2	843	-64.966%
2026-04-24	56.3500	56.3500	55.0400	55.0400	-1.007%	3	845	-66.933%
2026-04-23	56.0000	56.0000	53.7300	55.6000	+12.210%	121	843	-67.266%
2026-04-22	51.2000	51.2000	48.9600	49.5500	-5.475%	78	847	-63.269%
2026-04-21	53.2900	53.2900	51.6000	52.4200	-1.373%	9	794	-65.280%
2026-04-20	53.1500	53.1500	53.1500	53.1500	-0.840%	1	794	-65.757%
2026-04-17	53.6200	53.6200	51.0900	53.6000	-4.114%	17	794	-66.045%
2026-04-16	55.9000	55.9000	55.9000	55.9000	-5.254%	1	794	-67.442%
2026-04-15	60.6900	60.6900	58.7500	59.0000	-21.070%	246	795	-69.153%
2026-04-13	76.3500	76.3500	74.7000	74.7500	-5.499%	32	707	-75.652%
2026-04-10	78.5000	79.1000	78.5000	79.1000	-0.214%	13	692	-76.991%
2026-04-07	79.2700	79.2700	79.2700	79.2700	-1.650%	2	680	-77.040%
2026-03-31	83.5800	84.1500	80.4400	80.6000	-5.065%	19	682	-77.419%
2026-03-30	86.0000	86.0000	84.9000	84.9000	-4.284%	15	674	-78.563%
2026-03-27	87.4400	89.0400	87.4400	88.7000	+9.981%	12	689	-79.481%
2026-03-26	79.9400	80.6500	79.9400	80.6500	+3.397%	15	693	-77.433%
2026-03-24	77.4300	78.0000	77.4300	78.0000	+10.325%	3	698	-76.667%
2026-03-23	71.2500	71.2500	70.7000	70.7000	-3.940%	21	699	-74.257%
2026-03-20	72.1500	73.6000	72.1500	73.6000	+6.744%	12	718	-75.272%
2026-03-19	68.9500	68.9500	68.9500	68.9500	+8.327%	1	721	-73.604%
2026-03-10	64.0500	64.0500	63.6500	63.6500	+0.442%	46	720	-71.406%
2026-03-09	65.2500	65.2500	63.0000	63.3700	+0.587%	60	731	-71.280%
2026-03-06	61.7900	63.1000	61.7900	63.0000	-2.098%	5	752	-71.111%
2026-03-05	63.3500	64.3500	63.2500	64.3500	-0.464%	10	750	-71.717%
2026-03-04	64.6500	64.6500	64.6500	64.6500	-5.164%	7	752	-71.848%
2026-03-02	69.9500	69.9500	68.1700	68.1700	-2.698%	2	752	-73.302%
2026-02-27	72.4500	72.4500	70.0600	70.0600	+4.959%	9	750	-74.022%
2026-02-26	66.7500	66.7500	66.7500	66.7500	-7.969%	1	756	-72.734%
2026-02-24	72.5300	72.5300	72.5300	72.5300	-2.343%	1	756	-74.907%
2026-02-23	70.5500	74.2700	69.6000	74.2700	+10.785%	14	755	-75.495%
2026-02-20	66.6100	67.0400	66.2000	67.0400	+3.138%	14	756	-72.852%
2026-02-18	65.0000	65.0000	65.0000	65.0000	-3.846%	1	766	-72.000%
2026-02-17	67.9300	67.9300	66.8500	67.6000	+5.576%	30	767	-73.077%
2026-02-13	64.0300	64.0300	64.0300	64.0300	+1.845%	1	768	-71.576%
2026-02-12	62.8700	62.8700	62.8700	62.8700	+5.310%	1	768	-71.051%
2026-02-09	62.7900	62.7900	59.7000	59.7000	-13.353%	6	767	-69.514%
2026-02-05	65.2500	69.0900	61.7700	68.9000	+20.139%	16	763	-73.585%
2026-02-03	55.0000	57.3500	55.0000	57.3500	+12.341%	155	763	-68.265%
2026-02-02	51.9500	52.2000	49.7500	51.0500	+0.393%	10	660	-64.349%
2026-01-30	48.4600	51.4500	47.2900	50.8500	+1.517%	86	660	-64.208%
2026-01-29	49.6700	54.1500	48.6900	50.0900	+52.018%	91	612	-63.665%
2026-01-28	32.9500	32.9500	32.9500	32.9500	-3.088%	1	569	-44.765%
2026-01-27	34.0500	34.0500	34.0000	34.0000	-2.523%	30	568	-46.471%
2026-01-26	34.8800	34.8800	34.8800	34.8800	-5.217%	1	538	-47.821%
2026-01-23	37.0400	37.0400	36.8000	36.8000	-11.517%	6	538	-50.543%
2026-01-22	41.3000	41.5900	41.3000	41.5900	-5.542%	9	534	-56.239%
2026-01-21	40.2500	46.3200	40.2500	44.0300	+10.489%	31	528	-58.665%
2026-01-20	39.7800	40.1500	39.7800	39.8500	+7.995%	51	523	-54.329%
2026-01-16	36.9000	36.9000	36.9000	36.9000	-7.519%	15	506	-50.678%
2026-01-15	39.9500	39.9900	39.8700	39.9000	+2.046%	55	506	-54.386%
2026-01-14	37.0500	39.1000	37.0500	39.1000	+20.940%	56	478	-53.453%
2026-01-09	34.1500	34.1500	32.3300	32.3300	-3.058%	2	427	-43.706%
2026-01-08	33.2800	33.3500	33.2800	33.3500	+10.248%	3	427	-45.427%
2026-01-07	31.3000	31.3000	30.2500	30.2500	-14.160%	9	425	-39.835%
2026-01-06	35.2000	35.2400	35.2000	35.2400	+14.602%	2	417	-48.354%
2025-12-31	30.7500	30.7500	30.7500	30.7500	-6.818%	4	417	-40.813%
2025-12-18	33.0500	33.0500	33.0000	33.0000	-9.589%	2	417	-44.848%
2025-12-16	36.6000	36.6000	36.5000	36.5000	+0.413%	3	415	-50.137%
2025-12-15	36.6000	36.6000	36.3500	36.3500	+1.678%	5	412	-49.931%
2025-12-12	36.6500	36.7000	35.7500	35.7500	+11.198%	5	407	-49.091%
2025-12-09	32.1500	32.1500	32.1500	32.1500	-4.938%	1	402	-43.390%
2025-12-03	35.9300	35.9300	33.8200	33.8200	+5.358%	31	402	-46.186%
2025-12-01	32.1000	32.1000	32.1000	32.1000	-1.170%	1	390	-43.302%
2025-11-28	32.4800	32.4800	32.4800	32.4800	-14.751%	1	390	-43.966%
2025-11-21	38.5500	40.0600	38.1000	38.1000	+12.555%	9	390	-52.231%
2025-11-19	33.8500	33.8500	33.8500	33.8500	+23.766%	1	381	-46.233%
2025-10-31	26.8500	27.3500	26.8500	27.3500	+12.551%	4	381	-33.455%
2025-10-30	24.6000	25.0000	24.3000	24.3000	+13.287%	44	379	-25.103%
2025-10-28	21.4500	21.4500	21.4500	21.4500	-5.507%	2	359	-15.152%
2025-10-27	22.5600	22.7300	22.5600	22.7000	-6.392%	12	351	-19.824%
2025-10-24	24.2500	24.2500	24.2500	24.2500	-2.375%	10	351	-24.948%
2025-10-22	24.7000	24.8400	24.7000	24.8400	-1.624%	2	341	-26.731%
2025-10-20	25.2500	25.2500	25.2500	25.2500	-6.723%	1	341	-27.921%
2025-10-16	26.9600	27.0700	26.9600	27.0700	+0.259%	2	340	-32.767%
2025-10-15	26.9000	27.0000	26.9000	27.0000	-0.516%	2	340	-32.593%
2025-10-10	26.7300	27.1400	26.7300	27.1400	+7.273%	4	338	-32.940%
2025-10-09	25.3000	25.3000	25.3000	25.3000	+2.305%	9	338	-28.063%
2025-10-02	24.4900	24.7300	24.4900	24.7300	+1.561%	2	338	-26.405%
2025-10-01	24.5200	24.6600	24.3500	24.3500	-1.217%	11	338	-25.257%
2025-09-30	24.6500	24.6500	24.6500	24.6500	-4.568%	2	331	-26.166%
2025-09-17	25.5300	25.8300	25.5300	25.8300	+3.032%	2	329	-29.539%
2025-09-16	24.8200	25.0700	24.8200	25.0700	-1.299%	2	329	-27.403%
2025-09-12	25.4000	25.4000	25.4000	25.4000	-6.755%	5	329	-28.346%
2025-09-09	27.2400	27.2400	27.2400	27.2400	-0.584%	2	331	-33.186%
2025-09-08	27.8000	27.8000	27.4000	27.4000	+6.078%	3	329	-33.577%
2025-08-29	25.5800	25.8300	25.5800	25.8300	-6.243%	2	326	-29.539%
2025-08-26	27.1800	27.5500	27.1800	27.5500	+6.125%	3	326	-33.938%
2025-08-25	25.5300	25.9900	25.5300	25.9600	+11.178%	10	325	-29.892%
2025-08-06	23.3500	23.3500	23.3500	23.3500	+6.621%	100	325	-22.056%
2025-08-04	22.0800	22.0800	21.9000	21.9000	-9.914%	10	267	-16.895%
2025-08-01	24.3100	24.3100	24.3100	24.3100	+15.762%	2	272	-25.134%
2025-07-31	21.0000	21.0000	21.0000	21.0000	-16.000%	2	273	-13.333%
2025-07-30	25.0000	25.0000	25.0000	25.0000	-2.724%	1	272	-27.200%
2025-07-29	25.7000	25.7000	25.7000	25.7000	-0.580%	1	271	-29.183%
2025-07-21	25.8500	25.8500	25.8500	25.8500	-0.116%	2	270	-29.594%
2025-07-18	25.8800	25.8800	25.8800	25.8800	+0.116%	1	268	-29.675%
2025-07-17	26.4000	26.4000	25.8000	25.8500	-6.981%	157	268	-29.594%
2025-07-11	28.5000	28.5000	27.7000	27.7900	-8.132%	55	111	-34.509%
2025-07-07	30.3500	30.3500	29.8000	30.2500	-3.045%	30	79	-39.835%
2025-07-02	31.2500	31.2500	31.2000	31.2000	-0.160%	3	57	-41.667%
2025-07-01	31.2500	31.2500	31.2500	31.2500	+2.695%	1	56	-41.760%
2025-06-30	31.0500	31.0500	30.4300	30.4300	-5.789%	12	55	-40.191%
2025-06-25	31.4000	32.3000	31.4000	32.3000	-8.963%	3	43	-43.653%
2025-06-12	35.5700	35.5700	35.4800	35.4800	-6.262%	6	40	-48.703%
2025-06-10	37.7000	37.8500	37.7000	37.8500	-10.731%	2	44	-51.915%
2025-05-28	42.4000	42.4000	42.4000	42.4000	+1.484%	1	44	-57.075%
2025-05-27	41.9000	41.9000	41.7700	41.7800	-1.925%	6	43	-56.438%
2025-05-20	42.0000	42.6000	42.0000	42.6000	+0.353%	4	40	-57.277%
2025-05-19	42.4500	42.4500	42.4500	42.4500	-0.609%	4	37	-57.126%
2025-05-15	42.7100	42.7100	42.7100	42.7100	-5.717%	4	37	-57.387%
2025-05-13	45.3000	45.3000	45.3000	45.3000	-11.696%	1	33	-59.823%
2025-05-08	50.9200	51.3000	50.9200	51.3000	+2.130%	4	33	-64.522%
2025-05-02	50.2300	50.2300	50.2300	50.2300	-4.669%	2	29	-63.767%
2025-05-01	51.6500	53.0300	51.6500	52.6900	-21.941%	8	29	-65.458%
2025-04-29	67.5000	67.5000	67.5000	67.5000	-7.369%	5	29	-73.037%
2025-04-24	72.8700	72.8700	72.8700	72.8700	+4.849%	1	24	-75.024%
2025-04-09	71.2900	71.2900	69.0300	69.5000	-29.798%	45	23	-73.813%
2025-04-07	98.7800	99.0000	98.7800	99.0000	+26.598%	3	17	-81.616%
2025-04-03	78.2000	78.2000	78.2000	78.2000	+4.183%	1	19	-76.726%
2025-04-01	75.0600	75.0600	75.0600	75.0600	-3.708%	2	18	-75.753%
2025-03-31	77.9500	77.9500	77.9500	77.9500	+6.708%	2	16	-76.652%
2025-03-14	73.5000	73.5000	73.0500	73.0500	-0.055%	4	16	-75.086%
2025-03-13	73.0900	73.0900	73.0900	73.0900	+9.695%	1	16	-75.099%
2025-02-27	66.6300	66.6300	66.6300	66.6300	+8.236%	2	16	-72.685%
2025-02-26	61.5600	61.5600	61.5600	61.5600	-0.933%	1	16	-70.435%
2025-02-25	62.1400	62.1400	62.1400	62.1400	+23.637%	10	10	-70.711%
2025-01-27	50.2600	50.2600	50.2600	50.2600	+9.978%	1	10	-63.788%
2025-01-22	47.5100	47.5100	45.5800	45.7000	-10.392%	7	9	-60.175%
2025-01-21	51.0000	51.0000	51.0000	51.0000	-9.894%	1	9	-64.314%
2025-01-14	56.6900	56.6900	56.6000	56.6000	+3.663%	2	9	-67.845%
2025-01-10	54.6000	54.6000	54.6000	54.6000	+1.695%	4	9	-66.667%
2025-01-07	53.7500	53.7500	53.6900	53.6900	+5.793%	2	7	-66.102%
2025-01-06	50.8300	50.8300	50.6300	50.7500	0.000%	7	7	-64.138%