Dark

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

EOD

Aug 3, 2026

39.70-15.352%(-7.20)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	43.3000	43.3000	39.0000	39.7000	-15.352%	98	864	0.000%
2026-07-31	50.4800	52.8700	46.9000	46.9000	-9.442%	38	859	-15.352%
2026-07-30	56.9000	57.2500	51.3000	51.7900	-40.811%	61	845	-23.344%
2026-07-27	87.5000	87.5000	87.5000	87.5000	-10.987%	1	921	-54.629%
2026-07-23	98.3000	98.3000	98.3000	98.3000	+6.385%	5	921	-59.613%
2026-07-22	87.7300	92.4000	87.7300	92.4000	+6.574%	2	926	-57.035%
2026-07-21	86.7000	86.7000	86.7000	86.7000	-3.667%	1	924	-54.210%
2026-07-20	91.8700	91.8700	90.0000	90.0000	+5.140%	3	924	-55.889%
2026-07-16	85.6000	85.6000	85.6000	85.6000	-4.560%	2	926	-53.621%
2026-07-15	89.6900	89.6900	89.6900	89.6900	-0.356%	1	926	-55.736%
2026-07-13	90.0100	90.0100	90.0100	90.0100	-4.771%	1	925	-55.894%
2026-07-10	93.7700	95.0900	93.7700	94.5200	-4.293%	440	924	-57.998%
2026-07-09	98.7600	98.7600	98.7600	98.7600	+1.814%	1	573	-59.802%
2026-07-08	97.0000	97.0000	97.0000	97.0000	+5.861%	1	572	-59.072%
2026-07-07	91.6300	91.6300	91.6300	91.6300	-0.833%	1	572	-56.674%
2026-07-02	93.5000	93.5000	92.4000	92.4000	-1.880%	34	537	-57.035%
2026-07-01	95.8500	96.1200	94.1700	94.1700	-10.824%	20	537	-57.842%
2026-06-30	105.6000	105.6000	104.2100	105.6000	-0.095%	7	522	-62.405%
2026-06-29	100.9300	106.3000	100.9300	105.7000	+1.197%	70	517	-62.441%
2026-06-26	108.4500	108.4500	104.3500	104.4500	-10.382%	12	526	-61.991%
2026-06-25	116.1300	118.8800	116.1300	116.5500	+13.320%	8	530	-65.937%
2026-06-24	102.7500	102.8500	102.4000	102.8500	+19.246%	16	529	-61.400%
2026-06-15	86.2500	86.2500	86.2500	86.2500	-6.403%	1	539	-53.971%
2026-06-12	92.1500	92.1500	92.1500	92.1500	+11.091%	1	539	-56.918%
2026-06-10	82.7000	82.9500	82.6500	82.9500	+21.896%	30	538	-52.140%
2026-06-04	67.9700	68.0500	67.9700	68.0500	-1.377%	3	510	-41.661%
2026-06-03	68.3500	69.0000	68.3500	69.0000	+11.183%	3	510	-42.464%
2026-06-02	59.9500	62.0600	59.9500	62.0600	+15.719%	48	510	-36.030%
2026-06-01	50.7500	54.4000	50.7500	53.6300	-9.255%	20	524	-25.974%
2026-05-29	60.4100	60.4100	59.1000	59.1000	-11.195%	24	520	-32.826%
2026-05-28	67.7500	68.0500	66.4000	66.5500	-9.799%	38	516	-40.346%
2026-05-20	73.7800	73.7800	73.7800	73.7800	+6.912%	1	525	-46.191%
2026-05-18	70.6000	70.6000	69.0000	69.0100	+1.665%	29	524	-42.472%
2026-05-15	67.8800	67.8800	67.8800	67.8800	-12.413%	1	524	-41.514%
2026-05-13	78.7700	78.7700	77.5000	77.5000	+17.424%	5	500	-48.774%
2026-05-07	66.0000	66.0000	66.0000	66.0000	-6.303%	1	501	-39.848%
2026-05-04	70.4400	70.4400	70.4400	70.4400	-10.496%	1	501	-43.640%
2026-04-30	78.7700	78.8100	78.7000	78.7000	+12.912%	21	501	-49.555%
2026-04-29	69.6000	69.7000	69.5000	69.7000	+1.014%	52	504	-43.042%
2026-04-28	68.5800	69.0000	68.5800	69.0000	-5.673%	2	483	-42.464%
2026-04-23	70.4100	73.1500	70.4100	73.1500	+5.708%	5	483	-45.728%
2026-04-21	69.2000	69.2000	69.2000	69.2000	-2.218%	1	485	-42.630%
2026-04-20	70.7700	70.7700	70.7700	70.7700	+5.312%	3	488	-43.903%
2026-04-17	67.3000	67.3000	67.2000	67.2000	-8.447%	2	488	-40.923%
2026-04-16	73.0000	73.4000	73.0000	73.4000	-4.984%	2	487	-45.913%
2026-04-15	75.6000	77.2500	75.6000	77.2500	-19.195%	2	487	-48.608%
2026-04-13	95.6000	95.6000	95.6000	95.6000	-5.206%	1	487	-58.473%
2026-04-09	101.0000	101.0000	100.8500	100.8500	+1.012%	4	487	-60.635%
2026-04-07	99.8400	99.8400	99.8400	99.8400	+0.191%	3	489	-60.236%
2026-04-01	100.0200	100.0200	99.6500	99.6500	-9.811%	2	486	-60.161%
2026-03-27	110.4900	110.4900	110.4900	110.4900	+9.591%	2	485	-64.069%
2026-03-24	96.8800	100.8200	96.8800	100.8200	+11.724%	3	484	-60.623%
2026-03-23	90.1300	90.2400	89.9800	90.2400	-2.443%	6	483	-56.006%
2026-03-20	92.5000	92.5000	92.5000	92.5000	+8.276%	10	477	-57.081%
2026-03-18	85.4300	85.4300	85.4300	85.4300	+3.740%	3	467	-53.529%
2026-03-17	82.3500	82.3500	82.3500	82.3500	-5.497%	4	467	-51.791%
2026-03-13	85.5500	87.1400	85.4000	87.1400	+5.560%	4	463	-54.441%
2026-03-09	82.6000	82.6000	82.5500	82.5500	+0.917%	28	463	-51.908%
2026-03-05	81.2000	82.2000	81.2000	81.8000	-11.796%	6	480	-51.467%
2026-02-23	92.0700	92.7400	92.0700	92.7400	+9.908%	3	482	-57.192%
2026-02-20	84.3800	84.3800	84.3800	84.3800	+1.443%	2	483	-52.951%
2026-02-13	83.1800	83.1800	83.1800	83.1800	-0.204%	2	481	-52.272%
2026-02-12	83.3500	83.3500	83.3500	83.3500	+10.912%	1	481	-52.370%
2026-02-09	76.0500	76.0500	75.1500	75.1500	-14.378%	200	482	-47.172%
2026-02-05	80.0000	87.7700	80.0000	87.7700	+29.741%	23	282	-54.768%
2026-02-02	67.6600	67.6600	67.6500	67.6500	-2.409%	9	299	-41.316%
2026-01-29	69.1000	70.1800	69.1000	69.3200	+57.153%	16	308	-42.729%
2026-01-27	44.1100	44.3500	44.1000	44.1100	-8.769%	31	301	-9.998%
2026-01-26	48.3500	48.3500	48.3500	48.3500	+0.104%	9	287	-17.890%
2026-01-23	49.1300	49.1300	48.3000	48.3000	-13.888%	6	278	-17.805%
2026-01-22	56.0900	56.0900	56.0900	56.0900	-7.366%	1	277	-29.221%
2026-01-21	60.5500	60.5500	60.5500	60.5500	+13.411%	6	276	-34.434%
2026-01-20	53.2500	53.4100	51.8500	53.3900	+6.249%	21	276	-25.642%
2026-01-16	50.2400	50.2500	50.2400	50.2500	-2.786%	2	269	-20.995%
2026-01-14	49.6000	51.6900	49.6000	51.6900	+7.531%	11	269	-23.196%
2026-01-13	48.0700	48.0700	48.0700	48.0700	+10.760%	1	260	-17.412%
2026-01-09	45.8000	45.8000	43.3900	43.4000	+6.503%	19	260	-8.525%
2026-01-07	40.7500	40.7500	40.7500	40.7500	-10.024%	5	251	-2.577%
2026-01-05	46.6500	46.6500	45.0800	45.2900	-2.602%	60	297	-12.343%
2026-01-02	46.0700	46.5000	46.0700	46.5000	+10.556%	2	297	-14.624%
2025-12-23	42.0600	42.0600	42.0600	42.0600	-9.646%	1	296	-5.611%
2025-12-17	46.5500	46.5500	46.5500	46.5500	-1.586%	1	295	-14.715%
2025-12-12	47.3000	47.3000	47.3000	47.3000	+2.381%	1	296	-16.068%
2025-12-10	46.2000	46.2000	46.2000	46.2000	+2.667%	1	296	-14.069%
2025-12-03	47.1500	47.4000	44.7700	45.0000	+4.530%	89	296	-11.778%
2025-12-01	42.9500	43.0500	42.9500	43.0500	-5.633%	2	266	-7.782%
2025-11-26	45.6200	45.6200	45.6200	45.6200	-3.552%	9	266	-12.977%
2025-11-24	47.3000	47.3000	47.3000	47.3000	-8.723%	40	266	-16.068%
2025-11-21	50.2000	51.8200	50.2000	51.8200	+21.729%	10	226	-23.389%
2025-11-20	42.2400	42.5700	42.2400	42.5700	-4.680%	2	226	-6.742%
2025-11-18	44.6100	44.6600	44.6100	44.6600	+16.363%	2	226	-11.106%
2025-11-10	39.0000	39.0000	38.3800	38.3800	-8.182%	7	225	+3.439%
2025-11-06	40.5000	41.8000	40.5000	41.8000	+11.467%	5	225	-5.024%
2025-11-04	36.3000	37.5000	36.3000	37.5000	+25.755%	4	225	+5.867%
2025-10-28	29.0500	29.8200	29.0500	29.8200	-3.024%	3	225	+33.132%
2025-10-27	30.7500	30.7500	30.7500	30.7500	-8.318%	24	205	+29.106%
2025-10-22	32.6400	33.5400	32.6400	33.5400	-10.464%	4	205	+18.366%
2025-10-17	37.1400	37.4600	37.1400	37.4600	+4.520%	2	204	+5.980%
2025-10-15	35.8500	36.0000	35.6600	35.8400	+1.530%	4	205	+10.770%
2025-10-13	35.3000	35.3000	35.3000	35.3000	-1.259%	1	205	+12.465%
2025-10-10	35.6300	35.9500	35.6300	35.7500	+6.494%	56	205	+11.049%
2025-10-09	33.5000	33.8300	33.5000	33.5700	+2.566%	9	157	+18.260%
2025-10-07	32.5400	32.7300	32.5400	32.7300	+6.961%	2	157	+21.295%
2025-10-06	30.6000	30.6000	30.6000	30.6000	-5.875%	1	157	+29.739%
2025-10-03	32.3100	32.5100	32.3100	32.5100	-1.990%	2	157	+22.116%
2025-10-02	33.8400	33.9700	32.9400	33.1700	+0.974%	4	156	+19.686%
2025-09-30	33.2000	33.2000	32.7300	32.8500	-5.928%	5	155	+20.852%
2025-09-18	34.6600	34.9200	34.6600	34.9200	+2.555%	2	152	+13.688%
2025-09-17	34.0500	34.0500	34.0500	34.0500	+1.129%	36	152	+16.593%
2025-09-16	33.4300	33.6700	33.4300	33.6700	-5.101%	2	121	+17.909%
2025-09-12	35.4800	35.4800	35.4800	35.4800	-8.557%	1	120	+11.894%
2025-09-05	38.8000	38.8000	38.8000	38.8000	+8.836%	2	120	+2.320%
2025-09-02	36.5000	36.5000	35.6500	35.6500	+3.035%	2	118	+11.360%
2025-08-29	34.3700	34.6000	34.3700	34.6000	-5.722%	7	117	+14.740%
2025-08-26	36.5000	36.7000	36.5000	36.7000	+6.686%	4	117	+8.174%
2025-08-25	34.2500	34.5500	34.2500	34.4000	+0.146%	4	115	+15.407%
2025-08-22	34.3500	34.3500	34.3500	34.3500	-0.464%	1	114	+15.575%
2025-08-19	34.8000	34.8000	34.5100	34.5100	+3.946%	5	114	+15.039%
2025-08-18	32.9000	33.2000	32.5500	33.2000	+7.443%	8	114	+19.578%
2025-08-11	30.9000	30.9000	30.9000	30.9000	-1.435%	2	111	+28.479%
2025-08-06	31.6000	31.6000	31.3500	31.3500	+6.633%	3	109	+26.635%
2025-08-04	29.4000	29.4000	29.4000	29.4000	+3.887%	2	107	+35.034%
2025-07-31	27.4000	28.6500	27.4000	28.3000	-18.865%	5	105	+40.283%
2025-07-21	34.8800	34.8800	34.8800	34.8800	-5.730%	3	101	+13.819%
2025-07-10	36.9000	37.9000	36.9000	37.0000	-4.884%	6	98	+7.297%
2025-07-08	38.8000	38.9000	38.8000	38.9000	+0.751%	6	92	+2.057%
2025-07-03	38.6800	38.6800	38.6100	38.6100	-6.807%	2	89	+2.823%
2025-07-02	41.4300	41.4300	41.4300	41.4300	+3.188%	2	89	-4.176%
2025-06-27	40.1500	40.1500	40.1500	40.1500	-5.640%	1	91	-1.121%
2025-06-24	42.7500	42.7500	42.5500	42.5500	-7.801%	2	90	-6.698%
2025-06-12	46.1500	46.1500	46.1500	46.1500	-2.017%	4	91	-13.976%
2025-06-11	47.1000	47.1000	47.0500	47.1000	-3.206%	103	87	-15.711%
2025-06-10	48.6600	48.6600	48.6600	48.6600	+0.475%	3	147	-18.413%
2025-06-06	48.8500	48.8500	48.4300	48.4300	-1.964%	4	144	-18.026%
2025-06-05	49.4000	49.4000	49.4000	49.4000	-3.365%	3	142	-19.636%
2025-06-04	51.1200	51.1200	51.1200	51.1200	-1.122%	3	142	-22.340%
2025-06-03	51.7000	51.7000	51.7000	51.7000	-2.637%	3	139	-23.211%
2025-06-02	53.1000	53.1000	53.1000	53.1000	-2.479%	3	139	-25.235%
2025-05-29	54.0500	54.4500	54.0000	54.4500	-1.892%	102	139	-27.089%
2025-05-21	56.0000	56.0000	55.5000	55.5000	+3.933%	5	49	-28.468%
2025-05-19	54.5000	54.8000	53.4000	53.4000	-4.250%	7	46	-25.655%
2025-05-16	55.7700	55.7700	55.7700	55.7700	+2.087%	14	44	-28.815%
2025-05-15	54.6300	54.6300	54.6300	54.6300	-4.326%	5	37	-27.329%
2025-05-14	57.1000	57.1000	57.1000	57.1000	-37.087%	5	32	-30.473%
2025-04-24	90.7600	90.7600	90.7600	90.7600	-23.208%	50	27	-56.258%
2025-04-07	120.7300	120.7300	118.1900	118.1900	+22.795%	4	55	-66.410%
2025-04-01	97.5800	97.5800	96.2500	96.2500	-4.835%	2	58	-58.753%
2025-03-31	100.2500	101.1400	100.2500	101.1400	+36.215%	2	56	-60.747%
2025-02-11	74.3500	74.3500	74.2500	74.2500	+4.137%	6	54	-46.532%
2025-02-06	71.5000	71.5000	71.3000	71.3000	+21.259%	2	51	-44.320%
2025-01-24	59.3000	59.3000	58.8000	58.8000	+0.170%	4	52	-32.483%
2025-01-23	59.2600	59.2600	58.7000	58.7000	+3.527%	4	51	-32.368%
2025-01-22	56.7000	56.7000	56.7000	56.7000	0.000%	50	50	-29.982%