Dark

MSFT20270617P440
MSFT Jun 17 2027 440.00 Put (MSFT270617P00440000)
option OPRA

EOD

Aug 3, 2026

32.28-17.632%(-6.91)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	33.3600	33.9500	31.9000	32.2800	-17.632%	125	1,309	0.000%
2026-07-31	43.1400	43.1400	39.1900	39.1900	-7.133%	94	1,414	-17.632%
2026-07-30	45.1000	45.6700	41.3000	42.2000	-39.843%	98	1,419	-23.507%
2026-07-29	71.8800	71.8800	70.1500	70.1500	-2.025%	15	1,454	-53.984%
2026-07-28	71.5400	71.6000	71.5400	71.6000	-3.282%	2	1,468	-54.916%
2026-07-27	74.0300	74.0300	74.0300	74.0300	-5.910%	1	1,468	-56.396%
2026-07-22	78.6800	78.6800	78.6800	78.6800	+8.151%	1	1,469	-58.973%
2026-07-21	72.9600	72.9600	72.7500	72.7500	+2.034%	2	1,468	-55.629%
2026-07-20	76.2500	76.2500	71.3000	71.3000	-0.903%	5	1,467	-54.727%
2026-07-16	77.2100	77.2100	70.1500	71.9500	-4.309%	17	1,464	-55.136%
2026-07-15	75.1900	75.1900	75.1900	75.1900	-7.697%	1	1,453	-57.069%
2026-07-09	81.4600	81.4600	81.4600	81.4600	+3.639%	25	1,453	-60.373%
2026-07-07	77.0800	78.6000	76.9000	78.6000	-2.044%	3	1,428	-58.931%
2026-07-01	85.0000	85.0000	80.2400	80.2400	-10.943%	104	1,431	-59.771%
2026-06-30	90.0000	90.1500	90.0000	90.1000	-0.563%	6	1,339	-64.173%
2026-06-29	90.6500	90.6500	90.6100	90.6100	-1.671%	2	1,339	-64.375%
2026-06-26	95.9200	95.9200	92.1500	92.1500	-8.263%	2	1,339	-64.970%
2026-06-25	95.5000	102.4300	95.5000	100.4500	+11.462%	35	1,341	-67.865%
2026-06-24	87.5900	90.1200	86.0400	90.1200	+5.256%	24	1,357	-64.181%
2026-06-23	86.6400	86.6400	85.6200	85.6200	-4.761%	2	1,355	-62.299%
2026-06-22	88.6500	90.6700	88.6500	89.9000	+7.729%	4	1,356	-64.093%
2026-06-18	83.7500	84.7100	83.4500	83.4500	+1.090%	7	1,360	-61.318%
2026-06-17	77.0800	82.5500	77.0800	82.5500	+14.972%	35	1,360	-60.896%
2026-06-15	71.8000	71.8000	71.8000	71.8000	-8.453%	50	1,360	-55.042%
2026-06-12	81.9900	81.9900	78.4300	78.4300	-0.722%	2	1,310	-58.842%
2026-06-11	75.6600	79.0000	75.6600	79.0000	+9.783%	3	1,310	-59.139%
2026-06-10	69.3000	71.9600	69.3000	71.9600	+5.637%	2	1,310	-55.142%
2026-06-09	68.1200	68.1200	68.1200	68.1200	+4.000%	1	1,309	-52.613%
2026-06-08	63.1500	65.5000	63.1500	65.5000	+6.504%	3	1,309	-50.718%
2026-06-05	58.8300	61.6400	58.8300	61.5000	+10.612%	23	1,308	-47.512%
2026-06-04	55.6000	55.6000	55.6000	55.6000	-3.889%	1	1,309	-41.942%
2026-06-03	54.3100	58.6000	54.3100	57.8500	+11.896%	8	1,309	-44.201%
2026-06-02	49.8600	51.9900	48.7000	51.7000	+18.851%	251	1,308	-37.563%
2026-06-01	42.0200	44.6700	42.0200	43.5000	-10.068%	20	1,098	-25.793%
2026-05-29	50.5500	50.5900	48.3700	48.3700	-12.134%	26	1,087	-33.264%
2026-05-28	55.0500	55.0500	55.0500	55.0500	-7.479%	15	1,078	-41.362%
2026-05-26	59.5000	59.5000	59.5000	59.5000	+2.322%	1	1,078	-45.748%
2026-05-22	58.3500	58.3500	58.1500	58.1500	-0.598%	6	1,078	-44.488%
2026-05-21	58.5000	58.5000	58.5000	58.5000	+8.333%	1	1,077	-44.821%
2026-05-19	54.0000	54.0000	54.0000	54.0000	-8.984%	1	1,077	-40.222%
2026-05-18	58.3000	59.3300	58.3000	59.3300	+2.896%	12	1,077	-45.592%
2026-05-15	58.2000	58.2000	55.3500	57.6600	-14.017%	310	1,077	-44.017%
2026-05-14	67.0600	67.0600	67.0600	67.0600	+6.563%	1	966	-51.864%
2026-05-12	62.3500	62.9300	62.3500	62.9300	+2.492%	2	966	-48.705%
2026-05-11	61.4000	61.4000	61.4000	61.4000	+4.121%	1	966	-47.427%
2026-05-08	58.8400	59.2400	58.8400	58.9700	+4.427%	6	964	-45.260%
2026-05-07	56.4700	56.4700	56.4700	56.4700	-8.846%	1	961	-42.837%
2026-05-01	61.9500	61.9500	61.9500	61.9500	+3.561%	1	961	-47.893%
2026-04-29	58.9500	59.8200	58.9500	59.8200	+5.503%	2	961	-46.038%
2026-04-28	56.7000	56.7000	56.7000	56.7000	-5.720%	1	960	-43.069%
2026-04-27	59.2500	60.1400	59.2500	60.1400	-1.086%	3	960	-46.325%
2026-04-24	60.8000	60.8000	60.8000	60.8000	+0.479%	1	959	-46.908%
2026-04-23	59.4000	60.9000	59.4000	60.5100	+8.851%	99	958	-46.653%
2026-04-22	55.1700	55.5900	55.1700	55.5900	-1.436%	2	864	-41.932%
2026-04-21	56.4000	56.4000	56.4000	56.4000	-2.759%	1	863	-42.766%
2026-04-17	58.0000	58.0000	58.0000	58.0000	-2.603%	1	863	-44.345%
2026-04-16	62.7500	62.8500	59.5500	59.5500	-7.889%	12	862	-45.793%
2026-04-15	67.9200	67.9200	64.5000	64.6500	-21.139%	33	863	-50.070%
2026-04-08	81.9800	81.9800	81.9800	81.9800	-5.813%	1	863	-60.625%
2026-04-07	87.0400	87.0400	87.0400	87.0400	-0.526%	1	862	-62.914%
2026-04-01	87.5000	87.5000	87.5000	87.5000	-3.952%	1	862	-63.109%
2026-03-31	90.6300	91.1000	90.6300	91.1000	-2.421%	107	861	-64.566%
2026-03-30	93.3600	93.3600	93.3600	93.3600	-2.588%	2	766	-65.424%
2026-03-27	95.8400	95.8400	95.8400	95.8400	+10.415%	4	764	-66.319%
2026-03-26	86.8000	86.8000	86.8000	86.8000	+2.966%	1	760	-62.811%
2026-03-24	84.0700	84.3000	84.0700	84.3000	+12.550%	3	759	-61.708%
2026-03-19	74.9000	74.9000	74.9000	74.9000	+8.629%	2	760	-56.903%
2026-03-10	68.9500	68.9500	68.9500	68.9500	-1.781%	9	758	-53.183%
2026-03-09	69.4500	70.2500	68.6500	70.2000	+2.887%	36	758	-54.017%
2026-03-06	68.1500	68.7000	68.1500	68.2300	-1.968%	8	758	-52.689%
2026-03-05	68.7500	69.6000	68.7500	69.6000	-0.953%	4	758	-53.621%
2026-03-04	70.3500	70.3500	70.2600	70.2700	-3.356%	33	758	-54.063%
2026-03-02	76.9300	76.9300	72.7100	72.7100	-0.805%	6	757	-55.604%
2026-02-25	73.2400	73.3300	73.2400	73.3000	-7.215%	123	671	-55.962%
2026-02-24	78.7000	79.0000	78.7000	79.0000	-2.469%	5	671	-59.139%
2026-02-23	81.0000	81.0000	81.0000	81.0000	+11.050%	2	672	-60.148%
2026-02-20	73.1000	73.1000	72.9400	72.9400	+0.151%	7	670	-55.744%
2026-02-19	72.8300	72.8300	72.8300	72.8300	+3.159%	19	668	-55.678%
2026-02-18	70.6000	70.6000	70.6000	70.6000	+1.847%	23	668	-54.278%
2026-02-11	69.3400	69.3400	69.3200	69.3200	+12.862%	9	668	-53.433%
2026-02-10	62.7900	62.7900	60.2000	61.4200	-15.875%	7	668	-47.444%
2026-02-06	73.1800	73.1800	73.0100	73.0100	+5.888%	2	670	-55.787%
2026-02-05	69.2000	69.2000	68.9500	68.9500	+10.497%	2	668	-53.183%
2026-02-03	61.0000	62.7000	61.0000	62.4000	+8.901%	4	666	-48.269%
2026-02-02	55.6100	57.3000	55.6100	57.3000	+8.523%	6	668	-43.665%
2026-01-30	52.8000	52.8000	52.8000	52.8000	-10.615%	1	663	-38.864%
2026-01-29	49.8200	59.4500	49.8200	59.0700	+59.908%	15	662	-45.353%
2026-01-28	36.2000	36.9400	36.2000	36.9400	+3.473%	2	655	-12.615%
2026-01-27	36.2900	36.2900	35.7000	35.7000	-7.990%	3	654	-9.580%
2026-01-26	38.8800	38.8800	38.8000	38.8000	-2.757%	3	655	-16.804%
2026-01-23	41.2500	41.2500	39.9000	39.9000	-12.327%	12	653	-19.098%
2026-01-22	46.0900	47.0600	45.5100	45.5100	-10.712%	12	653	-29.071%
2026-01-21	48.4800	50.9700	48.4800	50.9700	+15.056%	4	642	-36.669%
2026-01-20	43.7000	44.3000	43.7000	44.3000	+3.263%	2	640	-27.133%
2026-01-14	42.8500	43.1800	42.8500	42.9000	+9.663%	134	639	-24.755%
2026-01-13	39.1200	39.1200	39.1200	39.1200	+8.007%	5	638	-17.485%
2026-01-12	36.2200	36.2200	36.2200	36.2200	+7.798%	1	643	-10.878%
2026-01-07	34.3000	34.3000	33.6000	33.6000	-6.796%	3	642	-3.929%
2026-01-06	38.2700	38.2700	36.0500	36.0500	+6.186%	2	643	-10.458%
2025-12-24	33.9500	33.9500	33.9500	33.9500	-3.414%	1	642	-4.919%
2025-12-22	35.2500	35.2500	35.1500	35.1500	-3.034%	150	642	-8.165%
2025-12-18	35.9900	36.4000	35.9900	36.2500	-10.472%	4	498	-10.952%
2025-12-15	40.4900	40.4900	40.4900	40.4900	+3.159%	5	499	-20.277%
2025-12-12	40.8100	40.8600	39.2500	39.2500	-1.134%	7	494	-17.758%
2025-12-10	39.4000	39.7000	39.4000	39.7000	+11.989%	151	487	-18.690%
2025-12-09	35.4500	35.4500	35.4500	35.4500	-6.784%	1	337	-8.942%
2025-12-05	38.0300	38.0300	38.0300	38.0300	+3.765%	1	337	-15.120%
2025-12-03	39.2500	39.4500	36.6500	36.6500	-13.927%	326	336	-11.924%
2025-11-21	42.5800	42.5800	42.5800	42.5800	+5.920%	2	79	-24.190%
2025-11-20	40.2000	40.2000	40.2000	40.2000	+26.894%	2	81	-19.701%
2025-11-13	31.6800	31.6800	31.6800	31.6800	+3.699%	1	81	+1.894%
2025-11-04	30.5500	30.5500	30.5500	30.5500	+16.559%	1	80	+5.663%
2025-10-30	26.2100	26.2100	26.2100	26.2100	+10.358%	1	79	+23.159%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-4.771%	2	79	+35.916%
2025-10-27	24.9400	24.9400	24.9400	24.9400	-10.609%	1	80	+29.431%
2025-10-22	27.2400	27.9000	27.2400	27.9000	-9.357%	3	80	+15.699%
2025-10-17	30.7000	30.7800	30.7000	30.7800	+3.289%	2	79	+4.873%
2025-10-16	29.7000	29.9000	29.7000	29.8000	+0.337%	14	79	+8.322%
2025-10-15	29.7500	29.7500	29.7000	29.7000	+1.712%	2	82	+8.687%
2025-10-13	29.0700	29.2000	29.0700	29.2000	-1.285%	2	80	+10.548%
2025-10-10	29.4000	29.6500	29.3400	29.5800	+5.908%	8	80	+9.128%
2025-10-09	27.7100	27.9300	27.7100	27.9300	-0.817%	2	84	+15.575%
2025-10-02	27.8200	28.1700	27.8200	28.1600	+3.911%	4	84	+14.631%
2025-09-30	27.3000	27.3000	26.9000	27.1000	+0.969%	6	82	+19.114%
2025-09-19	26.8400	26.8400	26.8400	26.8400	-3.418%	1	76	+20.268%
2025-09-16	27.7900	27.7900	27.7900	27.7900	-8.132%	1	76	+16.157%
2025-09-10	29.4500	30.2500	29.4500	30.2500	+0.599%	3	76	+6.711%
2025-09-09	30.0700	30.0700	30.0700	30.0700	+3.333%	2	73	+7.350%
2025-09-03	29.1000	29.1000	29.1000	29.1000	-3.960%	2	73	+10.928%
2025-09-02	29.6500	30.3000	29.6500	30.3000	+6.428%	5	71	+6.535%
2025-08-29	28.3300	28.5900	28.3300	28.4700	-1.997%	6	65	+13.383%
2025-08-27	29.2000	29.2000	29.0500	29.0500	+10.247%	3	65	+11.119%
2025-08-15	26.4000	26.4000	26.3000	26.3500	-0.566%	8	62	+22.505%
2025-08-14	26.3000	26.5000	26.3000	26.5000	+8.384%	20	56	+21.811%
2025-08-04	23.7500	24.4500	23.7500	24.4500	+11.136%	16	46	+32.025%
2025-07-31	22.0000	22.0000	22.0000	22.0000	-20.000%	2	46	+46.727%
2025-07-30	27.5000	27.5000	27.5000	27.5000	-2.998%	3	46	+17.382%
2025-07-29	26.7000	28.3500	26.7000	28.3500	+1.070%	5	43	+13.862%
2025-07-28	27.7500	28.0500	27.7500	28.0500	-8.929%	2	42	+15.080%
2025-07-23	30.8000	30.8000	30.8000	30.8000	-1.597%	2	42	+4.805%
2025-07-16	30.7500	31.3000	30.5800	31.3000	+0.643%	4	40	+3.131%
2025-07-14	31.5000	31.5000	31.1000	31.1000	+3.151%	3	37	+3.794%
2025-07-09	30.1500	30.1500	30.1500	30.1500	-7.939%	2	34	+7.065%
2025-07-07	32.8000	32.8000	32.7500	32.7500	-29.113%	3	32	-1.435%
2025-05-29	46.2000	46.2000	46.2000	46.2000	+0.544%	1	29	-30.130%
2025-05-27	46.1500	46.1500	45.9500	45.9500	-6.984%	16	28	-29.750%
2025-05-23	49.4000	49.4000	49.4000	49.4000	+4.440%	2	19	-34.656%
2025-05-22	47.3000	47.3000	47.3000	47.3000	+2.160%	1	19	-31.755%
2025-05-20	46.2900	46.3000	46.2900	46.3000	+0.325%	10	18	-30.281%
2025-05-19	46.1500	46.1500	46.1500	46.1500	-3.613%	2	13	-30.054%
2025-05-16	47.8800	47.8800	47.8800	47.8800	+1.441%	2	14	-32.581%
2025-05-15	47.2000	47.2000	47.2000	47.2000	-4.279%	1	13	-31.610%
2025-05-13	49.3100	49.3100	49.3100	49.3100	-0.745%	5	12	-34.537%
2025-05-12	50.7500	50.8000	49.5900	49.6800	-7.192%	13	7	-35.024%
2025-05-08	53.1400	53.5300	53.1400	53.5300	-5.840%	4	8	-39.697%
2025-05-07	56.3500	56.8500	56.3500	56.8500	+3.836%	3	8	-43.219%
2025-05-05	53.9500	54.7500	53.9500	54.7500	+0.422%	5	7	-41.041%
2025-05-02	54.5200	54.5200	54.5200	54.5200	-23.125%	2	2	-40.792%
2025-03-03	70.9200	70.9200	70.9200	70.9200	+13.110%	1	1	-54.484%
2025-02-13	62.7000	62.7000	62.7000	62.7000	+2.117%	1	1	-48.517%
2025-01-14	61.3000	61.4000	61.3000	61.4000	-0.904%	4	1	-47.427%
2025-01-13	61.9800	61.9800	61.9600	61.9600	0.000%	2	1	-47.902%