Dark

MSFT20270617P450
MSFT Jun 17 2027 450.00 Put (MSFT270617P00450000)
option OPRA

EOD

Aug 3, 2026

35.62-17.680%(-7.65)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	39.7000	39.7000	35.2000	35.6200	-17.680%	194	1,417	0.000%
2026-07-31	45.7700	47.7500	43.2700	43.2700	-7.026%	115	1,380	-17.680%
2026-07-30	52.4600	52.4600	46.2000	46.5400	-40.736%	339	1,357	-23.464%
2026-07-29	79.8500	79.8500	78.5300	78.5300	+0.615%	15	1,142	-54.642%
2026-07-28	80.2500	81.2700	78.0500	78.0500	-5.816%	33	1,142	-54.363%
2026-07-27	82.3400	82.8700	82.3400	82.8700	-4.747%	5	1,144	-57.017%
2026-07-24	87.0000	87.0000	87.0000	87.0000	+9.091%	1	1,141	-59.057%
2026-07-21	79.7500	79.7500	79.7500	79.7500	-2.720%	60	1,141	-55.335%
2026-07-15	81.9800	81.9800	81.9800	81.9800	-8.115%	2	1,128	-56.550%
2026-07-10	86.4000	89.2200	86.4000	89.2200	-4.730%	16	1,127	-60.076%
2026-07-09	93.3000	93.6500	93.0500	93.6500	+5.640%	99	1,112	-61.965%
2026-07-08	89.0500	89.7000	88.6500	88.6500	+6.015%	198	1,067	-59.820%
2026-07-07	84.1500	84.1500	83.6200	83.6200	-6.350%	11	1,011	-57.403%
2026-07-06	89.4900	89.4900	89.2900	89.2900	-8.185%	13	1,000	-60.108%
2026-06-30	97.7500	97.7500	97.2500	97.2500	-2.847%	17	999	-63.373%
2026-06-29	91.4500	100.1000	91.4500	100.1000	+3.302%	7	1,009	-64.416%
2026-06-26	96.9000	96.9000	96.9000	96.9000	-10.502%	8	1,007	-63.240%
2026-06-25	103.2500	110.3900	103.2500	108.2700	+10.853%	35	1,004	-67.101%
2026-06-24	91.5000	97.6700	91.5000	97.6700	+0.267%	98	1,000	-63.530%
2026-06-22	96.0500	98.1700	96.0500	97.4100	+5.961%	3	950	-63.433%
2026-06-18	93.2500	93.2500	91.9300	91.9300	+3.176%	2	944	-61.253%
2026-06-17	84.8500	89.1000	84.7500	89.1000	+8.911%	37	944	-60.022%
2026-06-16	81.1800	81.8100	81.1800	81.8100	-8.079%	12	944	-56.460%
2026-06-12	89.0000	89.0000	89.0000	89.0000	+8.922%	1	932	-59.978%
2026-06-11	82.3600	83.4900	81.7100	81.7100	+7.442%	3	931	-56.407%
2026-06-10	76.6200	76.6200	75.8000	76.0500	-0.066%	34	930	-53.162%
2026-06-09	74.1500	77.5900	74.1500	76.1000	+6.063%	70	933	-53.193%
2026-06-08	69.2500	71.7500	69.2500	71.7500	+9.659%	5	866	-50.355%
2026-06-05	63.0000	65.4300	63.0000	65.4300	+4.805%	6	863	-45.560%
2026-06-04	62.4300	62.4300	62.4300	62.4300	-0.542%	1	861	-42.944%
2026-06-03	60.5500	62.7700	60.5500	62.7700	+10.511%	7	860	-43.253%
2026-06-02	54.8200	56.8000	54.8200	56.8000	+16.513%	38	858	-37.289%
2026-06-01	47.0200	49.6000	46.5800	48.7500	-7.932%	24	854	-26.933%
2026-05-29	56.3700	56.3700	52.9500	52.9500	-12.116%	27	864	-32.729%
2026-05-28	60.9500	61.5300	60.2500	60.2500	-5.756%	8	862	-40.880%
2026-05-22	64.1500	64.1500	63.9300	63.9300	-1.022%	6	860	-44.283%
2026-05-21	61.3300	64.5900	61.3300	64.5900	+1.397%	5	860	-44.852%
2026-05-20	66.7800	66.7800	63.7000	63.7000	-2.748%	2	860	-44.082%
2026-05-18	64.7900	65.5000	64.7900	65.5000	+6.591%	14	856	-45.618%
2026-05-15	61.4500	61.4500	61.4500	61.4500	-16.349%	1	856	-42.034%
2026-05-14	73.4600	73.4600	73.4600	73.4600	+3.102%	1	854	-51.511%
2026-05-13	71.8100	71.8100	71.2500	71.2500	+3.441%	3	852	-50.007%
2026-05-12	69.0800	69.0800	68.8800	68.8800	+1.145%	2	852	-48.287%
2026-05-11	68.1000	68.1000	68.1000	68.1000	+3.338%	105	852	-47.695%
2026-05-08	65.3000	65.9000	64.8500	65.9000	+5.660%	53	755	-45.948%
2026-05-07	62.3700	62.3700	62.3700	62.3700	-7.021%	3	749	-42.889%
2026-05-05	67.3200	67.3200	67.0800	67.0800	+4.437%	3	749	-46.899%
2026-05-04	64.2300	64.2300	64.2300	64.2300	-4.491%	1	746	-44.543%
2026-05-01	67.6000	68.0100	67.2500	67.2500	-10.333%	3	746	-47.033%
2026-04-30	69.3800	75.0000	69.3800	75.0000	+14.855%	47	746	-52.507%
2026-04-29	63.6300	65.3000	63.6200	65.3000	+5.153%	17	749	-45.452%
2026-04-28	61.9000	62.1000	61.9000	62.1000	-8.204%	3	758	-42.641%
2026-04-23	69.5000	69.5000	64.8700	67.6500	+12.675%	4	756	-47.347%
2026-04-22	60.0300	60.0400	60.0300	60.0400	-5.105%	8	755	-40.673%
2026-04-21	63.2700	63.2700	63.2700	63.2700	-5.057%	1	762	-43.702%
2026-04-20	66.8500	66.8500	66.6400	66.6400	+2.887%	3	762	-46.549%
2026-04-17	61.9000	64.7700	61.5500	64.7700	-0.660%	7	759	-45.005%
2026-04-16	67.1600	67.1600	65.2000	65.2000	-7.334%	2	765	-45.368%
2026-04-15	72.9800	72.9800	68.7500	70.3600	-13.403%	7	765	-49.375%
2026-04-14	81.2500	81.2500	81.2500	81.2500	-6.459%	1	761	-56.160%
2026-04-13	87.0500	87.0500	86.8600	86.8600	-6.602%	6	760	-58.991%
2026-04-10	91.2500	93.0000	91.2500	93.0000	+0.726%	2	754	-61.699%
2026-04-09	92.3300	92.3300	92.3300	92.3300	+0.043%	20	754	-61.421%
2026-04-07	92.2900	92.2900	92.2900	92.2900	-1.061%	3	734	-61.404%
2026-04-01	93.5500	93.5500	93.2800	93.2800	-5.987%	2	734	-61.814%
2026-03-30	99.2200	99.2200	99.2200	99.2200	-4.228%	1	733	-64.100%
2026-03-27	100.0000	104.2600	100.0000	103.6000	+12.793%	15	732	-65.618%
2026-03-24	91.8500	91.8500	91.8500	91.8500	+9.934%	1	737	-61.219%
2026-03-23	83.5500	83.5500	83.5500	83.5500	-1.879%	1	737	-57.367%
2026-03-20	85.4500	85.4500	85.1500	85.1500	+12.039%	2	737	-58.168%
2026-03-17	76.0000	76.0000	76.0000	76.0000	-3.553%	1	739	-53.132%
2026-03-13	77.9000	78.9000	77.9000	78.8000	+4.095%	4	738	-54.797%
2026-03-12	75.7000	75.7000	75.7000	75.7000	-0.591%	1	738	-52.946%
2026-03-09	76.3500	77.0500	74.7000	76.1500	+2.352%	50	737	-53.224%
2026-03-06	74.3500	74.9500	74.3000	74.4000	-1.652%	10	736	-52.124%
2026-03-05	76.2500	76.2500	74.6500	75.6500	-4.131%	11	733	-52.915%
2026-03-02	82.6800	82.6800	78.9100	78.9100	+0.458%	13	733	-54.860%
2026-02-26	78.4100	78.5500	78.4100	78.5500	-7.272%	30	721	-54.653%
2026-02-24	87.9200	87.9200	84.7100	84.7100	-1.956%	18	751	-57.951%
2026-02-23	86.4000	86.4000	86.4000	86.4000	+9.742%	1	753	-58.773%
2026-02-20	78.0000	78.9800	78.0000	78.7300	+0.229%	3	754	-54.757%
2026-02-19	77.2500	78.5500	77.2500	78.5500	+0.834%	302	1,055	-54.653%
2026-02-13	76.6900	78.1100	76.6900	77.9000	+2.974%	13	838	-54.275%
2026-02-11	75.1000	75.6500	75.1000	75.6500	+7.687%	4	838	-52.915%
2026-02-10	66.0400	70.2500	66.0400	70.2500	+1.065%	28	835	-49.295%
2026-02-09	72.9800	72.9800	69.5100	69.5100	-10.885%	6	836	-48.756%
2026-02-06	78.5400	78.7000	78.0000	78.0000	-4.294%	25	831	-54.333%
2026-02-05	73.9500	81.5000	73.9500	81.5000	+16.279%	14	836	-56.294%
2026-02-03	69.4800	70.0900	69.4800	70.0900	+13.653%	36	835	-49.180%
2026-02-02	60.3000	61.7000	60.0500	61.6700	+2.783%	317	807	-42.241%
2026-01-30	60.0000	60.0000	60.0000	60.0000	-7.006%	1	593	-40.633%
2026-01-29	56.1000	64.5200	56.1000	64.5200	+60.697%	39	593	-44.792%
2026-01-28	41.4000	41.4000	40.1400	40.1500	+0.125%	17	593	-11.283%
2026-01-27	41.1000	41.1000	40.1000	40.1000	-6.067%	30	590	-11.172%
2026-01-26	42.6900	42.6900	42.6900	42.6900	-3.525%	3	564	-16.561%
2026-01-23	44.0000	44.2500	44.0000	44.2500	-11.518%	2	564	-19.503%
2026-01-22	51.0000	51.4600	49.8500	50.0100	-9.859%	7	564	-28.774%
2026-01-21	50.0000	55.4800	50.0000	55.4800	+14.984%	11	561	-35.797%
2026-01-20	47.4800	48.9000	47.4800	48.2500	+6.348%	14	561	-26.176%
2026-01-16	47.0000	47.2200	45.3700	45.3700	-6.646%	4	554	-21.490%
2026-01-15	46.3700	48.6100	46.2000	48.6000	+2.597%	15	554	-26.708%
2026-01-14	45.5500	47.3700	44.8000	47.3700	+10.420%	7	545	-24.805%
2026-01-13	41.1500	44.1000	41.1500	42.9000	+9.439%	10	546	-16.970%
2026-01-12	39.2000	39.2000	39.2000	39.2000	-0.508%	1	546	-9.133%
2026-01-09	41.5500	42.1000	39.3900	39.4000	-2.884%	14	546	-9.594%
2026-01-08	40.2000	40.8500	40.0100	40.5700	+7.899%	29	547	-12.201%
2026-01-07	37.6000	37.6000	37.6000	37.6000	-6.000%	1	522	-5.266%
2026-01-06	40.0000	40.0000	40.0000	40.0000	-2.582%	1	523	-10.950%
2026-01-05	41.2300	41.3400	40.9500	41.0600	-3.570%	236	640	-13.249%
2026-01-02	40.2000	42.5800	40.2000	42.5800	+11.175%	2	640	-16.346%
2025-12-31	38.3000	38.3000	38.3000	38.3000	+1.403%	1	639	-6.997%
2025-12-23	37.7700	37.7700	37.7700	37.7700	-5.291%	1	639	-5.692%
2025-12-19	39.8800	39.8800	39.8800	39.8800	+0.075%	1	640	-10.682%
2025-12-18	39.8500	39.8500	39.8500	39.8500	-8.391%	1	641	-10.615%
2025-12-16	44.4500	44.4500	43.5000	43.5000	-0.911%	2	641	-18.115%
2025-12-15	44.9000	44.9000	43.9000	43.9000	-0.679%	2	642	-18.861%
2025-12-12	44.2000	44.2000	44.2000	44.2000	+14.656%	1	641	-19.412%
2025-12-09	38.6000	38.6000	38.5500	38.5500	-9.930%	100	640	-7.601%
2025-12-04	42.5200	42.8500	42.5200	42.8000	-6.957%	53	569	-16.776%
2025-11-24	46.0000	46.0000	46.0000	46.0000	-4.027%	2	519	-22.565%
2025-11-21	47.9300	47.9300	47.9300	47.9300	+16.194%	10	517	-25.683%
2025-11-19	41.2500	41.2500	41.2500	41.2500	+18.364%	1	507	-13.648%
2025-11-13	34.8500	34.8500	34.8500	34.8500	-0.429%	1	508	+2.209%
2025-11-12	35.6200	36.9500	35.0000	35.0000	+0.287%	5	507	+1.771%
2025-11-11	34.9500	34.9500	34.9000	34.9000	-0.286%	60	506	+2.063%
2025-11-10	35.0000	35.0000	35.0000	35.0000	+0.575%	2	446	+1.771%
2025-11-05	34.8000	34.8000	34.8000	34.8000	+5.263%	1	448	+2.356%
2025-11-04	33.0600	33.0600	33.0600	33.0600	+0.334%	200	447	+7.743%
2025-10-31	32.3100	33.2000	32.3100	32.9500	+6.703%	54	427	+8.103%
2025-10-30	26.9500	30.8800	26.9500	30.8800	+9.504%	5	414	+15.350%
2025-10-29	26.9300	28.2500	26.9300	28.2000	+7.224%	21	409	+26.312%
2025-10-28	25.3000	26.3000	25.3000	26.3000	-6.105%	7	409	+35.437%
2025-10-27	28.0100	28.0100	28.0100	28.0100	-5.531%	1	412	+27.169%
2025-10-24	29.6500	29.6500	29.6500	29.6500	-2.274%	1	412	+20.135%
2025-10-23	30.3000	30.3400	30.3000	30.3400	+0.697%	2	412	+17.403%
2025-10-22	29.8500	30.2000	29.8500	30.1300	-2.366%	4	412	+18.221%
2025-10-21	30.6700	30.8600	30.6700	30.8600	+0.850%	2	412	+15.424%
2025-10-20	30.6000	30.6000	30.6000	30.6000	-5.991%	4	412	+16.405%
2025-10-17	34.3000	34.4500	32.3000	32.5500	-0.762%	26	412	+9.432%
2025-10-16	32.6500	32.8000	32.6500	32.8000	+0.153%	2	406	+8.598%
2025-10-15	32.8000	32.8000	32.7500	32.7500	+1.362%	2	405	+8.763%
2025-10-13	32.7500	32.7500	32.3100	32.3100	-0.401%	4	404	+10.245%
2025-10-10	32.3200	32.8600	32.2500	32.4400	+5.496%	6	408	+9.803%
2025-10-09	30.5200	30.7500	30.5200	30.7500	+3.920%	2	408	+15.837%
2025-10-07	29.3400	29.5900	29.3400	29.5900	+4.337%	2	408	+20.379%
2025-10-06	28.2200	28.3600	28.2200	28.3600	-4.992%	2	408	+25.599%
2025-10-03	29.8500	29.8500	29.8500	29.8500	-3.461%	2	408	+19.330%
2025-10-02	30.5900	30.9200	30.5400	30.9200	+4.389%	6	408	+15.201%
2025-10-01	30.0100	30.0100	29.6200	29.6200	-0.936%	69	408	+20.257%
2025-09-30	30.1500	30.1500	29.7100	29.9000	+1.528%	8	411	+19.130%
2025-09-29	29.2500	29.4500	29.2500	29.4500	-7.680%	3	405	+20.951%
2025-09-24	31.4500	31.9500	31.4500	31.9000	+7.770%	42	402	+11.661%
2025-09-22	29.6000	29.6000	29.6000	29.6000	-5.582%	2	399	+20.338%
2025-09-17	31.7500	31.7500	31.1900	31.3500	+2.552%	59	397	+13.620%
2025-09-16	30.3000	30.5700	30.3000	30.5700	-0.585%	2	394	+16.519%
2025-09-15	30.7500	30.7500	30.7500	30.7500	-7.796%	2	393	+15.837%
2025-09-11	33.3500	33.3500	33.3500	33.3500	-4.714%	2	391	+6.807%
2025-09-05	35.0000	35.3500	35.0000	35.0000	+12.179%	12	389	+1.771%
2025-08-29	31.2500	31.3500	31.1800	31.2000	-3.941%	4	387	+14.167%
2025-08-26	32.4800	32.4800	32.4800	32.4800	+2.558%	1	387	+9.667%
2025-08-25	31.0500	31.6700	31.0500	31.6700	-4.608%	7	387	+12.472%
2025-08-22	33.2000	33.2000	33.2000	33.2000	+2.818%	1	384	+7.289%
2025-08-20	32.4000	33.0500	32.2900	32.2900	+0.686%	5	384	+10.313%
2025-08-19	32.0700	32.0700	32.0700	32.0700	+13.322%	200	383	+11.070%
2025-08-15	28.9500	29.0000	28.2700	28.3000	+4.815%	17	189	+25.866%
2025-08-12	27.0000	27.0000	27.0000	27.0000	-8.163%	1	178	+31.926%
2025-08-01	29.4000	29.4200	29.4000	29.4000	+10.943%	4	178	+21.156%
2025-07-31	24.6000	26.5000	24.6000	26.5000	-14.791%	2	178	+34.415%
2025-07-30	30.7000	31.1000	30.4300	31.1000	-0.607%	53	178	+14.534%
2025-07-29	30.3500	31.3000	30.3500	31.2900	+0.935%	22	176	+13.838%
2025-07-28	30.6000	31.0000	30.6000	31.0000	-7.738%	4	162	+14.903%
2025-07-23	33.6000	33.6000	33.6000	33.6000	+6.430%	3	161	+6.012%
2025-07-21	31.2500	31.5700	31.2500	31.5700	-1.344%	4	161	+12.829%
2025-07-17	32.0000	32.0000	32.0000	32.0000	-5.493%	5	157	+11.313%
2025-07-09	33.6600	33.8600	33.6600	33.8600	-10.660%	6	157	+5.198%
2025-07-02	37.9000	37.9000	37.9000	37.9000	+2.019%	2	157	-6.016%
2025-07-01	37.8500	37.8500	37.1500	37.1500	-0.828%	3	155	-4.118%
2025-06-27	37.4600	37.4600	37.4600	37.4600	-2.065%	2	155	-4.912%
2025-06-26	38.2500	38.2500	38.2500	38.2500	-0.958%	2	153	-6.876%
2025-06-25	37.6000	38.6200	37.6000	38.6200	-0.078%	4	151	-7.768%
2025-06-24	38.9200	38.9500	38.6500	38.6500	-4.568%	6	152	-7.840%
2025-06-23	40.5000	40.5000	40.5000	40.5000	-4.907%	2	149	-12.049%
2025-06-18	42.6100	42.6100	42.5900	42.5900	-1.866%	3	149	-16.365%
2025-06-12	43.4000	43.4000	43.4000	43.4000	-2.800%	1	149	-17.926%
2025-06-10	44.6500	44.6500	44.6500	44.6500	+2.479%	1	148	-20.224%
2025-06-09	43.5700	43.5700	43.5700	43.5700	-2.090%	1	147	-18.246%
2025-06-06	44.5000	44.5000	44.5000	44.5000	-2.198%	2	148	-19.955%
2025-06-05	45.2000	45.5000	45.2000	45.5000	-3.765%	16	147	-21.714%
2025-06-04	47.2800	47.2800	47.2800	47.2800	-4.195%	1	131	-24.662%
2025-06-02	49.3500	49.3500	49.3500	49.3500	-0.704%	1	131	-27.822%
2025-05-30	49.8400	49.8400	49.4500	49.7000	+0.607%	14	131	-28.330%
2025-05-29	49.4000	49.4000	49.4000	49.4000	-1.299%	3	127	-27.895%
2025-05-28	50.0500	50.0500	50.0000	50.0500	+1.111%	100	127	-28.831%
2025-05-27	50.4500	50.4500	49.5000	49.5000	-1.473%	107	128	-28.040%
2025-05-21	50.2400	50.2400	50.2400	50.2400	-0.574%	50	76	-29.100%
2025-05-15	51.5000	51.5000	50.4800	50.5300	-3.106%	15	26	-29.507%
2025-05-14	52.1500	52.1500	52.1500	52.1500	-1.974%	2	30	-31.697%
2025-05-13	52.7500	53.2000	52.7500	53.2000	-1.664%	2	30	-33.045%
2025-05-12	55.2000	55.7600	54.0900	54.1000	-6.320%	22	30	-34.159%
2025-05-08	57.4000	57.7500	57.4000	57.7500	-2.990%	20	28	-38.320%
2025-05-02	59.5300	59.5300	59.5300	59.5300	-2.490%	10	14	-40.165%
2025-05-01	61.0500	61.0500	61.0500	61.0500	-44.369%	5	18	-41.654%
2025-04-07	110.3900	110.3900	109.7400	109.7400	+10.558%	4	13	-67.541%
2025-04-04	99.2600	99.2600	99.2600	99.2600	+6.388%	2	11	-64.114%
2025-04-03	93.3000	93.3000	93.3000	93.3000	+11.177%	1	12	-61.822%
2025-03-21	83.7500	83.9200	83.7500	83.9200	+0.841%	22	12	-57.555%
2025-03-20	82.8500	83.3700	82.8500	83.2200	-2.438%	6	11	-57.198%
2025-03-13	85.3000	85.3000	85.3000	85.3000	+28.794%	1	11	-58.242%
2025-01-30	66.9200	66.9200	66.2300	66.2300	0.000%	11	11	-46.218%