Dark

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

EOD

Sep 29, 2026

20.03+2.194%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.6500	20.6500	20.0300	20.0300	+2.194%	2	2,940	0.000%
2026-09-28	20.1100	20.1100	19.6000	19.6000	+3.158%	2	2,941	+2.194%
2026-09-25	20.0000	20.0500	18.8900	19.0000	-18.490%	66	2,943	+5.421%
2026-09-24	23.3100	23.3100	23.3100	23.3100	+3.923%	1	2,951	-14.071%
2026-09-23	21.2500	22.7200	20.8700	22.4300	-1.407%	55	2,945	-10.700%
2026-09-22	22.6000	23.1500	22.6000	22.7500	+1.336%	25	2,921	-11.956%
2026-09-21	23.4900	24.0500	22.3500	22.4500	-6.846%	134	2,918	-10.780%
2026-09-18	24.3000	24.5000	23.3000	24.1000	+3.433%	226	2,810	-16.888%
2026-09-17	23.8000	24.2100	23.2800	23.3000	-6.048%	207	2,630	-14.034%
2026-09-16	24.6500	24.8200	24.5100	24.8000	+1.556%	54	2,554	-19.234%
2026-09-15	23.4500	24.7500	22.9500	24.4200	+13.003%	478	2,520	-17.977%
2026-09-14	23.8500	23.8500	21.4700	21.6100	-12.333%	71	2,127	-7.311%
2026-09-11	24.4000	25.4200	24.1000	24.6500	-5.046%	209	2,080	-18.742%
2026-09-10	27.1500	27.1500	25.4000	25.9600	-0.727%	282	1,919	-22.843%
2026-09-09	25.8000	26.3200	25.5500	26.1500	+2.953%	196	1,729	-23.403%
2026-09-08	25.3500	26.1200	25.3000	25.4000	+9.013%	220	1,808	-21.142%
2026-09-04	22.2500	23.3000	22.2500	23.3000	+13.382%	65	1,839	-14.034%
2026-09-03	23.0000	23.0000	20.5500	20.5500	-14.553%	33	1,839	-2.530%
2026-09-02	24.5000	24.8000	24.0000	24.0500	+1.050%	26	1,857	-16.715%
2026-09-01	24.2000	24.2000	23.5500	23.8000	+4.021%	151	1,848	-15.840%
2026-08-31	22.6300	22.9500	22.0400	22.8800	+4.237%	144	1,883	-12.456%
2026-08-28	21.8300	21.9500	21.5000	21.9500	-10.591%	130	1,891	-8.747%
2026-08-27	24.2600	24.6000	24.0000	24.5500	-4.214%	45	1,821	-18.411%
2026-08-26	26.3000	26.3200	25.6300	25.6300	-7.640%	79	1,814	-21.849%
2026-08-25	28.5700	28.7400	27.7400	27.7500	-2.632%	36	1,863	-27.820%
2026-08-24	28.5400	28.6600	28.3100	28.5000	-6.710%	30	1,879	-29.719%
2026-08-21	30.3900	31.4500	30.3900	30.5500	-1.292%	21	1,873	-34.435%
2026-08-20	31.1500	31.2700	30.8700	30.9500	+2.824%	22	1,892	-35.283%
2026-08-19	29.5500	30.1000	29.5500	30.1000	-2.273%	2	1,892	-33.455%
2026-08-18	30.9000	31.0000	30.8000	30.8000	-2.747%	12	1,893	-34.968%
2026-08-17	30.2500	31.6700	30.0000	31.6700	+16.092%	22	1,891	-36.754%
2026-08-14	27.2000	27.3800	27.0000	27.2800	+0.184%	159	1,886	-26.576%
2026-08-13	27.9600	28.2100	27.0300	27.2300	-2.611%	79	1,727	-26.441%
2026-08-12	28.1900	28.1900	27.7500	27.9600	+8.204%	14	1,683	-28.362%
2026-08-11	27.3200	27.3200	25.5500	25.8400	-2.711%	153	1,651	-22.485%
2026-08-10	27.0000	27.0000	25.1000	26.5600	-5.682%	167	1,523	-24.586%
2026-08-07	28.7100	28.8500	27.6100	28.1600	-8.184%	176	1,414	-28.871%
2026-08-06	30.6700	30.6700	30.6700	30.6700	-3.280%	1	1,301	-34.692%
2026-08-05	31.5800	32.2000	31.5800	31.7100	+3.560%	8	1,302	-36.834%
2026-08-04	33.3700	33.3700	30.3400	30.6200	-5.143%	71	1,304	-34.585%
2026-08-03	33.3600	33.9500	31.9000	32.2800	-17.632%	125	1,309	-37.949%
2026-07-31	43.1400	43.1400	39.1900	39.1900	-7.133%	94	1,414	-48.890%
2026-07-30	45.1000	45.6700	41.3000	42.2000	-39.843%	98	1,419	-52.536%
2026-07-29	71.8800	71.8800	70.1500	70.1500	-2.025%	15	1,454	-71.447%
2026-07-28	71.5400	71.6000	71.5400	71.6000	-3.282%	2	1,468	-72.025%
2026-07-27	74.0300	74.0300	74.0300	74.0300	-5.910%	1	1,468	-72.943%
2026-07-22	78.6800	78.6800	78.6800	78.6800	+8.151%	1	1,469	-74.542%
2026-07-21	72.9600	72.9600	72.7500	72.7500	+2.034%	2	1,468	-72.467%
2026-07-20	76.2500	76.2500	71.3000	71.3000	-0.903%	5	1,467	-71.907%
2026-07-16	77.2100	77.2100	70.1500	71.9500	-4.309%	17	1,464	-72.161%
2026-07-15	75.1900	75.1900	75.1900	75.1900	-7.697%	1	1,453	-73.361%
2026-07-09	81.4600	81.4600	81.4600	81.4600	+3.639%	25	1,453	-75.411%
2026-07-07	77.0800	78.6000	76.9000	78.6000	-2.044%	3	1,428	-74.517%
2026-07-01	85.0000	85.0000	80.2400	80.2400	-10.943%	104	1,431	-75.037%
2026-06-30	90.0000	90.1500	90.0000	90.1000	-0.563%	6	1,339	-77.769%
2026-06-29	90.6500	90.6500	90.6100	90.6100	-1.671%	2	1,339	-77.894%
2026-06-26	95.9200	95.9200	92.1500	92.1500	-8.263%	2	1,339	-78.264%
2026-06-25	95.5000	102.4300	95.5000	100.4500	+11.462%	35	1,341	-80.060%
2026-06-24	87.5900	90.1200	86.0400	90.1200	+5.256%	24	1,357	-77.774%
2026-06-23	86.6400	86.6400	85.6200	85.6200	-4.761%	2	1,355	-76.606%
2026-06-22	88.6500	90.6700	88.6500	89.9000	+7.729%	4	1,356	-77.720%
2026-06-18	83.7500	84.7100	83.4500	83.4500	+1.090%	7	1,360	-75.998%
2026-06-17	77.0800	82.5500	77.0800	82.5500	+14.972%	35	1,360	-75.736%
2026-06-15	71.8000	71.8000	71.8000	71.8000	-8.453%	50	1,360	-72.103%
2026-06-12	81.9900	81.9900	78.4300	78.4300	-0.722%	2	1,310	-74.461%
2026-06-11	75.6600	79.0000	75.6600	79.0000	+9.783%	3	1,310	-74.646%
2026-06-10	69.3000	71.9600	69.3000	71.9600	+5.637%	2	1,310	-72.165%
2026-06-09	68.1200	68.1200	68.1200	68.1200	+4.000%	1	1,309	-70.596%
2026-06-08	63.1500	65.5000	63.1500	65.5000	+6.504%	3	1,309	-69.420%
2026-06-05	58.8300	61.6400	58.8300	61.5000	+10.612%	23	1,308	-67.431%
2026-06-04	55.6000	55.6000	55.6000	55.6000	-3.889%	1	1,309	-63.975%
2026-06-03	54.3100	58.6000	54.3100	57.8500	+11.896%	8	1,309	-65.376%
2026-06-02	49.8600	51.9900	48.7000	51.7000	+18.851%	251	1,308	-61.257%
2026-06-01	42.0200	44.6700	42.0200	43.5000	-10.068%	20	1,098	-53.954%
2026-05-29	50.5500	50.5900	48.3700	48.3700	-12.134%	26	1,087	-58.590%
2026-05-28	55.0500	55.0500	55.0500	55.0500	-7.479%	15	1,078	-63.615%
2026-05-26	59.5000	59.5000	59.5000	59.5000	+2.322%	1	1,078	-66.336%
2026-05-22	58.3500	58.3500	58.1500	58.1500	-0.598%	6	1,078	-65.555%
2026-05-21	58.5000	58.5000	58.5000	58.5000	+8.333%	1	1,077	-65.761%
2026-05-19	54.0000	54.0000	54.0000	54.0000	-8.984%	1	1,077	-62.907%
2026-05-18	58.3000	59.3300	58.3000	59.3300	+2.896%	12	1,077	-66.240%
2026-05-15	58.2000	58.2000	55.3500	57.6600	-14.017%	310	1,077	-65.262%
2026-05-14	67.0600	67.0600	67.0600	67.0600	+6.563%	1	966	-70.131%
2026-05-12	62.3500	62.9300	62.3500	62.9300	+2.492%	2	966	-68.171%
2026-05-11	61.4000	61.4000	61.4000	61.4000	+4.121%	1	966	-67.378%
2026-05-08	58.8400	59.2400	58.8400	58.9700	+4.427%	6	964	-66.034%
2026-05-07	56.4700	56.4700	56.4700	56.4700	-8.846%	1	961	-64.530%
2026-05-01	61.9500	61.9500	61.9500	61.9500	+3.561%	1	961	-67.667%
2026-04-29	58.9500	59.8200	58.9500	59.8200	+5.503%	2	961	-66.516%
2026-04-28	56.7000	56.7000	56.7000	56.7000	-5.720%	1	960	-64.674%
2026-04-27	59.2500	60.1400	59.2500	60.1400	-1.086%	3	960	-66.694%
2026-04-24	60.8000	60.8000	60.8000	60.8000	+0.479%	1	959	-67.056%
2026-04-23	59.4000	60.9000	59.4000	60.5100	+8.851%	99	958	-66.898%
2026-04-22	55.1700	55.5900	55.1700	55.5900	-1.436%	2	864	-63.968%
2026-04-21	56.4000	56.4000	56.4000	56.4000	-2.759%	1	863	-64.486%
2026-04-17	58.0000	58.0000	58.0000	58.0000	-2.603%	1	863	-65.466%
2026-04-16	62.7500	62.8500	59.5500	59.5500	-7.889%	12	862	-66.364%
2026-04-15	67.9200	67.9200	64.5000	64.6500	-21.139%	33	863	-69.018%
2026-04-08	81.9800	81.9800	81.9800	81.9800	-5.813%	1	863	-75.567%
2026-04-07	87.0400	87.0400	87.0400	87.0400	-0.526%	1	862	-76.988%
2026-04-01	87.5000	87.5000	87.5000	87.5000	-3.952%	1	862	-77.109%
2026-03-31	90.6300	91.1000	90.6300	91.1000	-2.421%	107	861	-78.013%
2026-03-30	93.3600	93.3600	93.3600	93.3600	-2.588%	2	766	-78.545%
2026-03-27	95.8400	95.8400	95.8400	95.8400	+10.415%	4	764	-79.101%
2026-03-26	86.8000	86.8000	86.8000	86.8000	+2.966%	1	760	-76.924%
2026-03-24	84.0700	84.3000	84.0700	84.3000	+12.550%	3	759	-76.240%
2026-03-19	74.9000	74.9000	74.9000	74.9000	+8.629%	2	760	-73.258%
2026-03-10	68.9500	68.9500	68.9500	68.9500	-1.781%	9	758	-70.950%
2026-03-09	69.4500	70.2500	68.6500	70.2000	+2.887%	36	758	-71.467%
2026-03-06	68.1500	68.7000	68.1500	68.2300	-1.968%	8	758	-70.643%
2026-03-05	68.7500	69.6000	68.7500	69.6000	-0.953%	4	758	-71.221%
2026-03-04	70.3500	70.3500	70.2600	70.2700	-3.356%	33	758	-71.496%
2026-03-02	76.9300	76.9300	72.7100	72.7100	-0.805%	6	757	-72.452%
2026-02-25	73.2400	73.3300	73.2400	73.3000	-7.215%	123	671	-72.674%
2026-02-24	78.7000	79.0000	78.7000	79.0000	-2.469%	5	671	-74.646%
2026-02-23	81.0000	81.0000	81.0000	81.0000	+11.050%	2	672	-75.272%
2026-02-20	73.1000	73.1000	72.9400	72.9400	+0.151%	7	670	-72.539%
2026-02-19	72.8300	72.8300	72.8300	72.8300	+3.159%	19	668	-72.498%
2026-02-18	70.6000	70.6000	70.6000	70.6000	+1.847%	23	668	-71.629%
2026-02-11	69.3400	69.3400	69.3200	69.3200	+12.862%	9	668	-71.105%
2026-02-10	62.7900	62.7900	60.2000	61.4200	-15.875%	7	668	-67.388%
2026-02-06	73.1800	73.1800	73.0100	73.0100	+5.888%	2	670	-72.565%
2026-02-05	69.2000	69.2000	68.9500	68.9500	+10.497%	2	668	-70.950%
2026-02-03	61.0000	62.7000	61.0000	62.4000	+8.901%	4	666	-67.901%
2026-02-02	55.6100	57.3000	55.6100	57.3000	+8.523%	6	668	-65.044%
2026-01-30	52.8000	52.8000	52.8000	52.8000	-10.615%	1	663	-62.064%
2026-01-29	49.8200	59.4500	49.8200	59.0700	+59.908%	15	662	-66.091%
2026-01-28	36.2000	36.9400	36.2000	36.9400	+3.473%	2	655	-45.777%
2026-01-27	36.2900	36.2900	35.7000	35.7000	-7.990%	3	654	-43.894%
2026-01-26	38.8800	38.8800	38.8000	38.8000	-2.757%	3	655	-48.376%
2026-01-23	41.2500	41.2500	39.9000	39.9000	-12.327%	12	653	-49.799%
2026-01-22	46.0900	47.0600	45.5100	45.5100	-10.712%	12	653	-55.988%
2026-01-21	48.4800	50.9700	48.4800	50.9700	+15.056%	4	642	-60.702%
2026-01-20	43.7000	44.3000	43.7000	44.3000	+3.263%	2	640	-54.786%
2026-01-14	42.8500	43.1800	42.8500	42.9000	+9.663%	134	639	-53.310%
2026-01-13	39.1200	39.1200	39.1200	39.1200	+8.007%	5	638	-48.799%
2026-01-12	36.2200	36.2200	36.2200	36.2200	+7.798%	1	643	-44.699%
2026-01-07	34.3000	34.3000	33.6000	33.6000	-6.796%	3	642	-40.387%
2026-01-06	38.2700	38.2700	36.0500	36.0500	+6.186%	2	643	-44.438%
2025-12-24	33.9500	33.9500	33.9500	33.9500	-3.414%	1	642	-41.001%
2025-12-22	35.2500	35.2500	35.1500	35.1500	-3.034%	150	642	-43.016%
2025-12-18	35.9900	36.4000	35.9900	36.2500	-10.472%	4	498	-44.745%
2025-12-15	40.4900	40.4900	40.4900	40.4900	+3.159%	5	499	-50.531%
2025-12-12	40.8100	40.8600	39.2500	39.2500	-1.134%	7	494	-48.968%
2025-12-10	39.4000	39.7000	39.4000	39.7000	+11.989%	151	487	-49.547%
2025-12-09	35.4500	35.4500	35.4500	35.4500	-6.784%	1	337	-43.498%
2025-12-05	38.0300	38.0300	38.0300	38.0300	+3.765%	1	337	-47.331%
2025-12-03	39.2500	39.4500	36.6500	36.6500	-13.927%	326	336	-45.348%
2025-11-21	42.5800	42.5800	42.5800	42.5800	+5.920%	2	79	-52.959%
2025-11-20	40.2000	40.2000	40.2000	40.2000	+26.894%	2	81	-50.174%
2025-11-13	31.6800	31.6800	31.6800	31.6800	+3.699%	1	81	-36.774%
2025-11-04	30.5500	30.5500	30.5500	30.5500	+16.559%	1	80	-34.435%
2025-10-30	26.2100	26.2100	26.2100	26.2100	+10.358%	1	79	-23.579%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-4.771%	2	79	-15.663%
2025-10-27	24.9400	24.9400	24.9400	24.9400	-10.609%	1	80	-19.687%
2025-10-22	27.2400	27.9000	27.2400	27.9000	-9.357%	3	80	-28.208%
2025-10-17	30.7000	30.7800	30.7000	30.7800	+3.289%	2	79	-34.925%
2025-10-16	29.7000	29.9000	29.7000	29.8000	+0.337%	14	79	-32.785%
2025-10-15	29.7500	29.7500	29.7000	29.7000	+1.712%	2	82	-32.559%
2025-10-13	29.0700	29.2000	29.0700	29.2000	-1.285%	2	80	-31.404%
2025-10-10	29.4000	29.6500	29.3400	29.5800	+5.908%	8	80	-32.285%
2025-10-09	27.7100	27.9300	27.7100	27.9300	-0.817%	2	84	-28.285%
2025-10-02	27.8200	28.1700	27.8200	28.1600	+3.911%	4	84	-28.871%
2025-09-30	27.3000	27.3000	26.9000	27.1000	+0.969%	6	82	-26.089%
2025-09-19	26.8400	26.8400	26.8400	26.8400	-3.418%	1	76	-25.373%
2025-09-16	27.7900	27.7900	27.7900	27.7900	-8.132%	1	76	-27.924%
2025-09-10	29.4500	30.2500	29.4500	30.2500	+0.599%	3	76	-33.785%
2025-09-09	30.0700	30.0700	30.0700	30.0700	+3.333%	2	73	-33.389%
2025-09-03	29.1000	29.1000	29.1000	29.1000	-3.960%	2	73	-31.168%
2025-09-02	29.6500	30.3000	29.6500	30.3000	+6.428%	5	71	-33.894%
2025-08-29	28.3300	28.5900	28.3300	28.4700	-1.997%	6	65	-29.645%
2025-08-27	29.2000	29.2000	29.0500	29.0500	+10.247%	3	65	-31.050%
2025-08-15	26.4000	26.4000	26.3000	26.3500	-0.566%	8	62	-23.985%
2025-08-14	26.3000	26.5000	26.3000	26.5000	+8.384%	20	56	-24.415%
2025-08-04	23.7500	24.4500	23.7500	24.4500	+11.136%	16	46	-18.078%
2025-07-31	22.0000	22.0000	22.0000	22.0000	-20.000%	2	46	-8.955%
2025-07-30	27.5000	27.5000	27.5000	27.5000	-2.998%	3	46	-27.164%
2025-07-29	26.7000	28.3500	26.7000	28.3500	+1.070%	5	43	-29.347%
2025-07-28	27.7500	28.0500	27.7500	28.0500	-8.929%	2	42	-28.592%
2025-07-23	30.8000	30.8000	30.8000	30.8000	-1.597%	2	42	-34.968%
2025-07-16	30.7500	31.3000	30.5800	31.3000	+0.643%	4	40	-36.006%
2025-07-14	31.5000	31.5000	31.1000	31.1000	+3.151%	3	37	-35.595%
2025-07-09	30.1500	30.1500	30.1500	30.1500	-7.939%	2	34	-33.566%
2025-07-07	32.8000	32.8000	32.7500	32.7500	-29.113%	3	32	-38.840%
2025-05-29	46.2000	46.2000	46.2000	46.2000	+0.544%	1	29	-56.645%
2025-05-27	46.1500	46.1500	45.9500	45.9500	-6.984%	16	28	-56.409%
2025-05-23	49.4000	49.4000	49.4000	49.4000	+4.440%	2	19	-59.453%
2025-05-22	47.3000	47.3000	47.3000	47.3000	+2.160%	1	19	-57.653%
2025-05-20	46.2900	46.3000	46.2900	46.3000	+0.325%	10	18	-56.739%
2025-05-19	46.1500	46.1500	46.1500	46.1500	-3.613%	2	13	-56.598%
2025-05-16	47.8800	47.8800	47.8800	47.8800	+1.441%	2	14	-58.166%
2025-05-15	47.2000	47.2000	47.2000	47.2000	-4.279%	1	13	-57.564%
2025-05-13	49.3100	49.3100	49.3100	49.3100	-0.745%	5	12	-59.379%
2025-05-12	50.7500	50.8000	49.5900	49.6800	-7.192%	13	7	-59.682%
2025-05-08	53.1400	53.5300	53.1400	53.5300	-5.840%	4	8	-62.582%
2025-05-07	56.3500	56.8500	56.3500	56.8500	+3.836%	3	8	-64.767%
2025-05-05	53.9500	54.7500	53.9500	54.7500	+0.422%	5	7	-63.416%
2025-05-02	54.5200	54.5200	54.5200	54.5200	-23.125%	2	2	-63.261%
2025-03-03	70.9200	70.9200	70.9200	70.9200	+13.110%	1	1	-71.757%
2025-02-13	62.7000	62.7000	62.7000	62.7000	+2.117%	1	1	-68.054%
2025-01-14	61.3000	61.4000	61.3000	61.4000	-0.904%	4	1	-67.378%
2025-01-13	61.9800	61.9800	61.9600	61.9600	0.000%	2	1	-67.673%