Dark

MSFT20270617P460
MSFT Jun 17 2027 460.00 Put (MSFT270617P00460000)
option OPRA

EOD

Sep 29, 2026

26.30-0.303%(-0.08)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.6100	27.2500	25.5500	26.3000	-0.303%	163	2,790	0.000%
2026-09-28	27.1800	27.1800	25.3000	26.3800	+5.478%	141	2,588	-0.303%
2026-09-25	28.6200	28.6200	24.1300	25.0100	-17.486%	168	2,509	+5.158%
2026-09-24	30.4100	30.4100	30.3100	30.3100	+4.517%	2	2,398	-13.230%
2026-09-23	29.0000	29.0800	28.9500	29.0000	+0.277%	5	2,398	-9.310%
2026-09-21	31.0000	31.0000	28.9200	28.9200	-6.408%	5	2,400	-9.059%
2026-09-18	30.9000	30.9000	30.9000	30.9000	+0.980%	1	2,398	-14.887%
2026-09-17	30.4000	30.7500	30.4000	30.6000	-1.290%	69	2,398	-14.052%
2026-09-16	31.0000	31.0000	31.0000	31.0000	-0.354%	1	2,360	-15.161%
2026-09-15	29.7500	31.1100	29.7500	31.1100	+9.158%	25	2,360	-15.461%
2026-09-14	28.9000	28.9000	28.1500	28.5000	-7.677%	47	2,339	-7.719%
2026-09-11	31.7000	31.7000	30.8300	30.8700	-8.804%	62	2,280	-14.804%
2026-09-10	34.3400	34.3400	33.8500	33.8500	+1.469%	17	2,280	-22.304%
2026-09-09	32.7000	33.3600	32.5000	33.3600	+2.331%	22	2,269	-21.163%
2026-09-08	32.6000	32.6000	32.2500	32.6000	+9.359%	36	2,265	-19.325%
2026-09-04	28.7500	29.8100	28.7500	29.8100	+11.398%	39	2,193	-11.775%
2026-09-03	27.3900	28.4000	26.4000	26.7600	-12.891%	699	2,193	-1.719%
2026-09-02	31.1000	31.8000	30.7200	30.7200	+1.688%	208	1,867	-14.388%
2026-09-01	30.9000	31.0500	30.2100	30.2100	+5.115%	799	1,772	-12.943%
2026-08-31	28.5500	28.8000	27.7300	28.7400	+3.011%	1,022	1,330	-8.490%
2026-08-28	27.2500	28.3000	27.2500	27.9000	-8.525%	30	1,102	-5.735%
2026-08-27	32.1300	32.1300	30.5000	30.5000	-7.576%	57	1,103	-13.770%
2026-08-26	33.4000	33.4000	33.0000	33.0000	-5.983%	19	1,092	-20.303%
2026-08-25	34.8500	35.1000	34.8500	35.1000	-1.404%	25	1,088	-25.071%
2026-08-24	36.0800	36.0800	35.6000	35.6000	-8.366%	7	1,083	-26.124%
2026-08-21	38.8500	38.8500	38.8500	38.8500	-0.129%	9	1,077	-32.304%
2026-08-20	38.4000	39.2500	38.4000	38.9000	+2.234%	237	1,077	-32.391%
2026-08-19	36.9600	38.0500	36.9600	38.0500	-2.135%	2	969	-30.880%
2026-08-18	39.2000	39.2000	38.8800	38.8800	-1.818%	4	967	-32.356%
2026-08-17	37.0000	40.0000	37.0000	39.6000	+14.583%	91	965	-33.586%
2026-08-14	33.9500	34.7500	33.9500	34.5600	-1.257%	38	895	-23.900%
2026-08-13	33.7600	35.3700	33.7600	35.0000	-1.269%	14	877	-24.857%
2026-08-12	34.1600	35.5000	34.1600	35.4500	+4.541%	9	876	-25.811%
2026-08-11	34.3000	34.3000	33.7200	33.9100	+1.345%	10	872	-22.442%
2026-08-10	33.9300	33.9300	31.5800	33.4600	-5.720%	20	873	-21.399%
2026-08-07	35.8500	35.8500	34.6700	35.4900	-3.560%	12	874	-25.895%
2026-08-06	38.1400	38.1400	36.8000	36.8000	-6.717%	2	874	-28.533%
2026-08-05	39.1500	39.5500	39.1500	39.4500	+2.761%	7	872	-33.333%
2026-08-04	42.6500	42.6500	37.9500	38.3900	-3.300%	21	869	-31.493%
2026-08-03	43.3000	43.3000	39.0000	39.7000	-15.352%	98	864	-33.753%
2026-07-31	50.4800	52.8700	46.9000	46.9000	-9.442%	38	859	-43.923%
2026-07-30	56.9000	57.2500	51.3000	51.7900	-40.811%	61	845	-49.218%
2026-07-27	87.5000	87.5000	87.5000	87.5000	-10.987%	1	921	-69.943%
2026-07-23	98.3000	98.3000	98.3000	98.3000	+6.385%	5	921	-73.245%
2026-07-22	87.7300	92.4000	87.7300	92.4000	+6.574%	2	926	-71.537%
2026-07-21	86.7000	86.7000	86.7000	86.7000	-3.667%	1	924	-69.666%
2026-07-20	91.8700	91.8700	90.0000	90.0000	+5.140%	3	924	-70.778%
2026-07-16	85.6000	85.6000	85.6000	85.6000	-4.560%	2	926	-69.276%
2026-07-15	89.6900	89.6900	89.6900	89.6900	-0.356%	1	926	-70.677%
2026-07-13	90.0100	90.0100	90.0100	90.0100	-4.771%	1	925	-70.781%
2026-07-10	93.7700	95.0900	93.7700	94.5200	-4.293%	440	924	-72.175%
2026-07-09	98.7600	98.7600	98.7600	98.7600	+1.814%	1	573	-73.370%
2026-07-08	97.0000	97.0000	97.0000	97.0000	+5.861%	1	572	-72.887%
2026-07-07	91.6300	91.6300	91.6300	91.6300	-0.833%	1	572	-71.298%
2026-07-02	93.5000	93.5000	92.4000	92.4000	-1.880%	34	537	-71.537%
2026-07-01	95.8500	96.1200	94.1700	94.1700	-10.824%	20	537	-72.072%
2026-06-30	105.6000	105.6000	104.2100	105.6000	-0.095%	7	522	-75.095%
2026-06-29	100.9300	106.3000	100.9300	105.7000	+1.197%	70	517	-75.118%
2026-06-26	108.4500	108.4500	104.3500	104.4500	-10.382%	12	526	-74.820%
2026-06-25	116.1300	118.8800	116.1300	116.5500	+13.320%	8	530	-77.435%
2026-06-24	102.7500	102.8500	102.4000	102.8500	+19.246%	16	529	-74.429%
2026-06-15	86.2500	86.2500	86.2500	86.2500	-6.403%	1	539	-69.507%
2026-06-12	92.1500	92.1500	92.1500	92.1500	+11.091%	1	539	-71.460%
2026-06-10	82.7000	82.9500	82.6500	82.9500	+21.896%	30	538	-68.294%
2026-06-04	67.9700	68.0500	67.9700	68.0500	-1.377%	3	510	-61.352%
2026-06-03	68.3500	69.0000	68.3500	69.0000	+11.183%	3	510	-61.884%
2026-06-02	59.9500	62.0600	59.9500	62.0600	+15.719%	48	510	-57.622%
2026-06-01	50.7500	54.4000	50.7500	53.6300	-9.255%	20	524	-50.960%
2026-05-29	60.4100	60.4100	59.1000	59.1000	-11.195%	24	520	-55.499%
2026-05-28	67.7500	68.0500	66.4000	66.5500	-9.799%	38	516	-60.481%
2026-05-20	73.7800	73.7800	73.7800	73.7800	+6.912%	1	525	-64.353%
2026-05-18	70.6000	70.6000	69.0000	69.0100	+1.665%	29	524	-61.890%
2026-05-15	67.8800	67.8800	67.8800	67.8800	-12.413%	1	524	-61.255%
2026-05-13	78.7700	78.7700	77.5000	77.5000	+17.424%	5	500	-66.065%
2026-05-07	66.0000	66.0000	66.0000	66.0000	-6.303%	1	501	-60.152%
2026-05-04	70.4400	70.4400	70.4400	70.4400	-10.496%	1	501	-62.663%
2026-04-30	78.7700	78.8100	78.7000	78.7000	+12.912%	21	501	-66.582%
2026-04-29	69.6000	69.7000	69.5000	69.7000	+1.014%	52	504	-62.267%
2026-04-28	68.5800	69.0000	68.5800	69.0000	-5.673%	2	483	-61.884%
2026-04-23	70.4100	73.1500	70.4100	73.1500	+5.708%	5	483	-64.046%
2026-04-21	69.2000	69.2000	69.2000	69.2000	-2.218%	1	485	-61.994%
2026-04-20	70.7700	70.7700	70.7700	70.7700	+5.312%	3	488	-62.837%
2026-04-17	67.3000	67.3000	67.2000	67.2000	-8.447%	2	488	-60.863%
2026-04-16	73.0000	73.4000	73.0000	73.4000	-4.984%	2	487	-64.169%
2026-04-15	75.6000	77.2500	75.6000	77.2500	-19.195%	2	487	-65.955%
2026-04-13	95.6000	95.6000	95.6000	95.6000	-5.206%	1	487	-72.490%
2026-04-09	101.0000	101.0000	100.8500	100.8500	+1.012%	4	487	-73.922%
2026-04-07	99.8400	99.8400	99.8400	99.8400	+0.191%	3	489	-73.658%
2026-04-01	100.0200	100.0200	99.6500	99.6500	-9.811%	2	486	-73.608%
2026-03-27	110.4900	110.4900	110.4900	110.4900	+9.591%	2	485	-76.197%
2026-03-24	96.8800	100.8200	96.8800	100.8200	+11.724%	3	484	-73.914%
2026-03-23	90.1300	90.2400	89.9800	90.2400	-2.443%	6	483	-70.855%
2026-03-20	92.5000	92.5000	92.5000	92.5000	+8.276%	10	477	-71.568%
2026-03-18	85.4300	85.4300	85.4300	85.4300	+3.740%	3	467	-69.215%
2026-03-17	82.3500	82.3500	82.3500	82.3500	-5.497%	4	467	-68.063%
2026-03-13	85.5500	87.1400	85.4000	87.1400	+5.560%	4	463	-69.819%
2026-03-09	82.6000	82.6000	82.5500	82.5500	+0.917%	28	463	-68.141%
2026-03-05	81.2000	82.2000	81.2000	81.8000	-11.796%	6	480	-67.848%
2026-02-23	92.0700	92.7400	92.0700	92.7400	+9.908%	3	482	-71.641%
2026-02-20	84.3800	84.3800	84.3800	84.3800	+1.443%	2	483	-68.831%
2026-02-13	83.1800	83.1800	83.1800	83.1800	-0.204%	2	481	-68.382%
2026-02-12	83.3500	83.3500	83.3500	83.3500	+10.912%	1	481	-68.446%
2026-02-09	76.0500	76.0500	75.1500	75.1500	-14.378%	200	482	-65.003%
2026-02-05	80.0000	87.7700	80.0000	87.7700	+29.741%	23	282	-70.035%
2026-02-02	67.6600	67.6600	67.6500	67.6500	-2.409%	9	299	-61.123%
2026-01-29	69.1000	70.1800	69.1000	69.3200	+57.153%	16	308	-62.060%
2026-01-27	44.1100	44.3500	44.1000	44.1100	-8.769%	31	301	-40.376%
2026-01-26	48.3500	48.3500	48.3500	48.3500	+0.104%	9	287	-45.605%
2026-01-23	49.1300	49.1300	48.3000	48.3000	-13.888%	6	278	-45.549%
2026-01-22	56.0900	56.0900	56.0900	56.0900	-7.366%	1	277	-53.111%
2026-01-21	60.5500	60.5500	60.5500	60.5500	+13.411%	6	276	-56.565%
2026-01-20	53.2500	53.4100	51.8500	53.3900	+6.249%	21	276	-50.740%
2026-01-16	50.2400	50.2500	50.2400	50.2500	-2.786%	2	269	-47.662%
2026-01-14	49.6000	51.6900	49.6000	51.6900	+7.531%	11	269	-49.120%
2026-01-13	48.0700	48.0700	48.0700	48.0700	+10.760%	1	260	-45.288%
2026-01-09	45.8000	45.8000	43.3900	43.4000	+6.503%	19	260	-39.401%
2026-01-07	40.7500	40.7500	40.7500	40.7500	-10.024%	5	251	-35.460%
2026-01-05	46.6500	46.6500	45.0800	45.2900	-2.602%	60	297	-41.930%
2026-01-02	46.0700	46.5000	46.0700	46.5000	+10.556%	2	297	-43.441%
2025-12-23	42.0600	42.0600	42.0600	42.0600	-9.646%	1	296	-37.470%
2025-12-17	46.5500	46.5500	46.5500	46.5500	-1.586%	1	295	-43.502%
2025-12-12	47.3000	47.3000	47.3000	47.3000	+2.381%	1	296	-44.397%
2025-12-10	46.2000	46.2000	46.2000	46.2000	+2.667%	1	296	-43.074%
2025-12-03	47.1500	47.4000	44.7700	45.0000	+4.530%	89	296	-41.556%
2025-12-01	42.9500	43.0500	42.9500	43.0500	-5.633%	2	266	-38.908%
2025-11-26	45.6200	45.6200	45.6200	45.6200	-3.552%	9	266	-42.350%
2025-11-24	47.3000	47.3000	47.3000	47.3000	-8.723%	40	266	-44.397%
2025-11-21	50.2000	51.8200	50.2000	51.8200	+21.729%	10	226	-49.247%
2025-11-20	42.2400	42.5700	42.2400	42.5700	-4.680%	2	226	-38.219%
2025-11-18	44.6100	44.6600	44.6100	44.6600	+16.363%	2	226	-41.111%
2025-11-10	39.0000	39.0000	38.3800	38.3800	-8.182%	7	225	-31.475%
2025-11-06	40.5000	41.8000	40.5000	41.8000	+11.467%	5	225	-37.081%
2025-11-04	36.3000	37.5000	36.3000	37.5000	+25.755%	4	225	-29.867%
2025-10-28	29.0500	29.8200	29.0500	29.8200	-3.024%	3	225	-11.804%
2025-10-27	30.7500	30.7500	30.7500	30.7500	-8.318%	24	205	-14.472%
2025-10-22	32.6400	33.5400	32.6400	33.5400	-10.464%	4	205	-21.586%
2025-10-17	37.1400	37.4600	37.1400	37.4600	+4.520%	2	204	-29.792%
2025-10-15	35.8500	36.0000	35.6600	35.8400	+1.530%	4	205	-26.618%
2025-10-13	35.3000	35.3000	35.3000	35.3000	-1.259%	1	205	-25.496%
2025-10-10	35.6300	35.9500	35.6300	35.7500	+6.494%	56	205	-26.434%
2025-10-09	33.5000	33.8300	33.5000	33.5700	+2.566%	9	157	-21.656%
2025-10-07	32.5400	32.7300	32.5400	32.7300	+6.961%	2	157	-19.646%
2025-10-06	30.6000	30.6000	30.6000	30.6000	-5.875%	1	157	-14.052%
2025-10-03	32.3100	32.5100	32.3100	32.5100	-1.990%	2	157	-19.102%
2025-10-02	33.8400	33.9700	32.9400	33.1700	+0.974%	4	156	-20.711%
2025-09-30	33.2000	33.2000	32.7300	32.8500	-5.928%	5	155	-19.939%
2025-09-18	34.6600	34.9200	34.6600	34.9200	+2.555%	2	152	-24.685%
2025-09-17	34.0500	34.0500	34.0500	34.0500	+1.129%	36	152	-22.761%
2025-09-16	33.4300	33.6700	33.4300	33.6700	-5.101%	2	121	-21.889%
2025-09-12	35.4800	35.4800	35.4800	35.4800	-8.557%	1	120	-25.874%
2025-09-05	38.8000	38.8000	38.8000	38.8000	+8.836%	2	120	-32.216%
2025-09-02	36.5000	36.5000	35.6500	35.6500	+3.035%	2	118	-26.227%
2025-08-29	34.3700	34.6000	34.3700	34.6000	-5.722%	7	117	-23.988%
2025-08-26	36.5000	36.7000	36.5000	36.7000	+6.686%	4	117	-28.338%
2025-08-25	34.2500	34.5500	34.2500	34.4000	+0.146%	4	115	-23.547%
2025-08-22	34.3500	34.3500	34.3500	34.3500	-0.464%	1	114	-23.435%
2025-08-19	34.8000	34.8000	34.5100	34.5100	+3.946%	5	114	-23.790%
2025-08-18	32.9000	33.2000	32.5500	33.2000	+7.443%	8	114	-20.783%
2025-08-11	30.9000	30.9000	30.9000	30.9000	-1.435%	2	111	-14.887%
2025-08-06	31.6000	31.6000	31.3500	31.3500	+6.633%	3	109	-16.108%
2025-08-04	29.4000	29.4000	29.4000	29.4000	+3.887%	2	107	-10.544%
2025-07-31	27.4000	28.6500	27.4000	28.3000	-18.865%	5	105	-7.067%
2025-07-21	34.8800	34.8800	34.8800	34.8800	-5.730%	3	101	-24.599%
2025-07-10	36.9000	37.9000	36.9000	37.0000	-4.884%	6	98	-28.919%
2025-07-08	38.8000	38.9000	38.8000	38.9000	+0.751%	6	92	-32.391%
2025-07-03	38.6800	38.6800	38.6100	38.6100	-6.807%	2	89	-31.883%
2025-07-02	41.4300	41.4300	41.4300	41.4300	+3.188%	2	89	-36.519%
2025-06-27	40.1500	40.1500	40.1500	40.1500	-5.640%	1	91	-34.496%
2025-06-24	42.7500	42.7500	42.5500	42.5500	-7.801%	2	90	-38.190%
2025-06-12	46.1500	46.1500	46.1500	46.1500	-2.017%	4	91	-43.012%
2025-06-11	47.1000	47.1000	47.0500	47.1000	-3.206%	103	87	-44.161%
2025-06-10	48.6600	48.6600	48.6600	48.6600	+0.475%	3	147	-45.952%
2025-06-06	48.8500	48.8500	48.4300	48.4300	-1.964%	4	144	-45.695%
2025-06-05	49.4000	49.4000	49.4000	49.4000	-3.365%	3	142	-46.761%
2025-06-04	51.1200	51.1200	51.1200	51.1200	-1.122%	3	142	-48.552%
2025-06-03	51.7000	51.7000	51.7000	51.7000	-2.637%	3	139	-49.130%
2025-06-02	53.1000	53.1000	53.1000	53.1000	-2.479%	3	139	-50.471%
2025-05-29	54.0500	54.4500	54.0000	54.4500	-1.892%	102	139	-51.699%
2025-05-21	56.0000	56.0000	55.5000	55.5000	+3.933%	5	49	-52.613%
2025-05-19	54.5000	54.8000	53.4000	53.4000	-4.250%	7	46	-50.749%
2025-05-16	55.7700	55.7700	55.7700	55.7700	+2.087%	14	44	-52.842%
2025-05-15	54.6300	54.6300	54.6300	54.6300	-4.326%	5	37	-51.858%
2025-05-14	57.1000	57.1000	57.1000	57.1000	-37.087%	5	32	-53.940%
2025-04-24	90.7600	90.7600	90.7600	90.7600	-23.208%	50	27	-71.022%
2025-04-07	120.7300	120.7300	118.1900	118.1900	+22.795%	4	55	-77.748%
2025-04-01	97.5800	97.5800	96.2500	96.2500	-4.835%	2	58	-72.675%
2025-03-31	100.2500	101.1400	100.2500	101.1400	+36.215%	2	56	-73.996%
2025-02-11	74.3500	74.3500	74.2500	74.2500	+4.137%	6	54	-64.579%
2025-02-06	71.5000	71.5000	71.3000	71.3000	+21.259%	2	51	-63.114%
2025-01-24	59.3000	59.3000	58.8000	58.8000	+0.170%	4	52	-55.272%
2025-01-23	59.2600	59.2600	58.7000	58.7000	+3.527%	4	51	-55.196%
2025-01-22	56.7000	56.7000	56.7000	56.7000	0.000%	50	50	-53.616%