Dark

MSFT20270617P470
MSFT Jun 17 2027 470.00 Put (MSFT270617P00470000)
option OPRA

EOD

Sep 25, 2026

28.30-15.015%(-5.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	31.0000	31.0000	27.5700	28.3000	-15.015%	52	1,439	0.000%
2026-09-24	34.2300	34.2300	33.3000	33.3000	+1.432%	2	1,406	-15.015%
2026-09-23	32.6000	32.8300	32.6000	32.8300	-2.582%	2	1,406	-13.798%
2026-09-22	32.0000	33.7000	32.0000	33.7000	+3.153%	3	1,407	-16.024%
2026-09-21	34.2500	34.3000	32.6700	32.6700	-4.752%	13	1,407	-13.376%
2026-09-18	34.3000	34.3000	34.3000	34.3000	+0.146%	5	1,414	-17.493%
2026-09-17	34.3500	34.4500	34.2500	34.2500	-7.182%	51	1,414	-17.372%
2026-09-16	36.0200	36.9500	35.7000	36.9000	+17.143%	20	1,404	-23.306%
2026-09-14	31.1700	31.5000	31.1700	31.5000	-11.765%	2	1,395	-10.159%
2026-09-11	35.9000	36.0000	34.9700	35.7000	-5.805%	56	1,399	-20.728%
2026-09-10	38.3000	38.3000	37.8500	37.9000	+4.523%	17	1,376	-25.330%
2026-09-08	36.5500	36.5500	36.1000	36.2600	+8.889%	9	1,374	-21.953%
2026-09-04	32.3500	33.3000	32.3500	33.3000	+11.745%	9	1,362	-15.015%
2026-09-03	29.9500	30.5000	29.8000	29.8000	-16.292%	23	1,362	-5.034%
2026-09-02	34.4800	35.6000	34.4800	35.6000	+4.798%	269	1,357	-20.506%
2026-09-01	35.4500	35.4500	33.9700	33.9700	+6.824%	2	1,132	-16.691%
2026-08-31	32.9500	32.9500	31.8000	31.8000	+1.274%	15	1,119	-11.006%
2026-08-28	32.1000	32.1000	30.8000	31.4000	-9.038%	661	1,110	-9.873%
2026-08-27	34.8500	36.0500	34.4000	34.5200	-7.577%	24	838	-18.019%
2026-08-26	37.5000	37.6500	37.3100	37.3500	-4.476%	46	832	-24.230%
2026-08-25	39.1000	39.1000	39.1000	39.1000	-3.098%	14	815	-27.621%
2026-08-24	40.6000	40.7500	40.0000	40.3500	-7.241%	18	802	-29.864%
2026-08-21	43.5000	43.5000	43.5000	43.5000	+1.754%	10	790	-34.943%
2026-08-20	42.7500	42.7500	42.7500	42.7500	+1.183%	1	790	-33.801%
2026-08-19	40.4500	42.3500	40.4500	42.2500	-2.762%	63	791	-33.018%
2026-08-18	44.6000	44.6000	43.4500	43.4500	-1.048%	17	771	-34.868%
2026-08-17	40.8500	44.5700	40.8500	43.9100	+13.756%	36	772	-35.550%
2026-08-14	37.6500	38.6000	37.6500	38.6000	+1.445%	25	754	-26.684%
2026-08-13	38.0500	38.0500	38.0500	38.0500	-5.278%	1	733	-25.624%
2026-08-12	38.5000	40.1700	38.5000	40.1700	+7.694%	8	733	-29.549%
2026-08-10	38.0000	38.0000	35.0000	37.3000	-4.871%	45	733	-24.129%
2026-08-07	39.5200	40.0000	38.9000	39.2100	-4.015%	14	733	-27.825%
2026-08-06	42.2200	42.2200	40.8500	40.8500	-8.223%	9	743	-30.722%
2026-08-05	44.1500	44.5100	43.6400	44.5100	+6.687%	32	737	-36.419%
2026-08-04	45.4500	45.4500	41.7200	41.7200	-5.074%	69	717	-32.167%
2026-08-03	44.9300	44.9300	43.7000	43.9500	-16.286%	70	719	-35.609%
2026-07-31	57.5000	57.5000	52.5000	52.5000	-7.684%	41	675	-46.095%
2026-07-30	61.3200	61.3200	56.8700	56.8700	-39.416%	285	665	-50.237%
2026-07-29	93.8700	93.8700	93.8700	93.8700	-11.402%	1	526	-69.852%
2026-07-23	105.9500	105.9500	105.9500	105.9500	+13.437%	5	526	-73.289%
2026-07-21	93.4000	93.4000	93.4000	93.4000	+1.765%	2	521	-69.700%
2026-07-16	91.7800	91.7800	91.7800	91.7800	-5.973%	1	519	-69.165%
2026-07-13	97.6100	97.6100	97.6100	97.6100	-6.144%	1	519	-71.007%
2026-07-06	104.0000	104.0000	104.0000	104.0000	+5.051%	1	519	-72.788%
2026-07-02	102.0000	102.0000	99.0000	99.0000	-11.796%	2	520	-71.414%
2026-06-30	112.2400	112.2400	112.2400	112.2400	-1.067%	1	520	-74.786%
2026-06-29	107.6500	113.8500	107.6500	113.4500	+0.773%	61	519	-75.055%
2026-06-26	118.0000	118.0000	112.5800	112.5800	-7.494%	8	549	-74.862%
2026-06-25	123.9000	124.5500	121.7000	121.7000	+14.606%	7	554	-76.746%
2026-06-18	105.8700	106.4100	105.8500	106.1900	+9.587%	10	566	-73.350%
2026-06-16	94.0000	96.9000	94.0000	96.9000	+1.882%	2	566	-70.795%
2026-06-15	95.1100	95.1100	95.1100	95.1100	-4.075%	1	564	-70.245%
2026-06-12	102.5500	102.5500	99.1500	99.1500	+0.701%	2	564	-71.457%
2026-06-11	98.4600	98.4600	98.4600	98.4600	+7.022%	4	563	-71.257%
2026-06-10	92.0000	92.0000	92.0000	92.0000	+3.324%	10	563	-69.239%
2026-06-09	89.0400	89.0400	89.0400	89.0400	+6.000%	3	563	-68.217%
2026-06-08	84.0000	84.0000	84.0000	84.0000	+7.006%	1	566	-66.310%
2026-06-05	75.5600	78.5000	75.5600	78.5000	+5.157%	2	565	-63.949%
2026-06-04	74.6500	74.6500	74.6500	74.6500	+11.351%	5	565	-62.090%
2026-06-02	67.0000	67.0400	67.0000	67.0400	+18.907%	2	565	-57.786%
2026-06-01	54.8200	56.3800	54.8200	56.3800	-12.724%	9	566	-49.805%
2026-05-29	64.6000	64.6000	64.6000	64.6000	-19.401%	1	561	-56.192%
2026-05-27	80.1500	80.1500	80.1500	80.1500	-4.092%	3	561	-64.691%
2026-05-14	83.5700	83.5700	83.5700	83.5700	+0.991%	2	558	-66.136%
2026-05-12	82.7500	82.7500	82.7500	82.7500	+7.175%	1	560	-65.801%
2026-05-08	77.2100	77.2100	77.2100	77.2100	+3.015%	1	560	-63.347%
2026-05-07	74.9500	74.9500	74.9500	74.9500	-5.187%	30	559	-62.241%
2026-05-04	79.0500	79.0500	79.0500	79.0500	+1.489%	30	580	-64.200%
2026-05-01	79.8700	79.8700	77.8900	77.8900	-9.745%	9	557	-63.667%
2026-04-30	85.7100	86.3000	85.7100	86.3000	+13.702%	6	557	-67.207%
2026-04-29	76.1500	77.4000	75.9000	75.9000	+2.985%	11	557	-62.714%
2026-04-28	73.7000	73.7000	73.7000	73.7000	-6.115%	1	557	-61.601%
2026-04-23	78.2500	78.5000	78.2500	78.5000	+10.641%	2	557	-63.949%
2026-04-22	70.8000	70.9500	70.8000	70.9500	-2.808%	2	558	-60.113%
2026-04-17	73.0000	73.0000	73.0000	73.0000	-12.154%	1	558	-61.233%
2026-04-15	82.9500	83.1000	82.9500	83.1000	-17.772%	2	557	-65.945%
2026-04-13	101.0600	101.0600	101.0600	101.0600	-4.660%	1	558	-71.997%
2026-04-10	106.0000	106.0000	106.0000	106.0000	-1.988%	1	557	-73.302%
2026-04-07	108.1500	108.1500	108.1500	108.1500	+0.708%	1	556	-73.833%
2026-04-06	107.3900	107.3900	107.3900	107.3900	-2.541%	10	556	-73.647%
2026-03-26	110.1900	110.1900	110.1900	110.1900	+2.009%	11	546	-74.317%
2026-03-25	108.0200	108.0200	108.0200	108.0200	+1.925%	7	546	-73.801%
2026-03-24	105.9800	105.9800	105.9800	105.9800	+11.581%	2	546	-73.297%
2026-03-19	94.9900	94.9900	94.9800	94.9800	+3.464%	4	544	-70.204%
2026-03-13	91.2600	91.8500	91.0400	91.8000	+3.495%	6	544	-69.172%
2026-03-09	88.7000	88.7000	88.7000	88.7000	+1.895%	1	547	-68.095%
2026-03-06	87.5000	87.5000	87.0500	87.0500	-12.600%	2	548	-67.490%
2026-02-24	99.6000	99.6000	99.6000	99.6000	-1.824%	1	547	-71.586%
2026-02-23	101.4500	101.4500	101.4500	101.4500	+9.699%	2	546	-72.104%
2026-02-20	92.4800	92.4800	92.4800	92.4800	+1.027%	3	544	-69.399%
2026-02-19	91.5400	91.5400	91.5400	91.5400	+0.793%	1	545	-69.085%
2026-02-18	90.8200	90.8200	90.8200	90.8200	+6.160%	2	546	-68.839%
2026-02-11	85.5500	85.5500	85.5500	85.5500	+15.733%	1	546	-66.920%
2026-02-02	73.9000	73.9200	73.8600	73.9200	-2.235%	6	547	-61.715%
2026-01-29	71.9000	76.5100	71.9000	75.6100	+55.736%	58	553	-62.571%
2026-01-27	50.3500	50.3500	48.5500	48.5500	-6.093%	25	512	-41.710%
2026-01-26	51.7000	51.7000	51.7000	51.7000	-19.219%	1	496	-45.261%
2026-01-21	64.0000	64.0000	64.0000	64.0000	+9.029%	3	496	-55.781%
2026-01-20	58.1000	58.7000	58.1000	58.7000	+6.630%	17	497	-51.789%
2026-01-16	55.0500	55.0500	55.0500	55.0500	-2.480%	2	495	-48.592%
2026-01-15	56.4500	56.4500	56.4500	56.4500	+0.266%	4	495	-49.867%
2026-01-14	54.8000	56.3000	54.8000	56.3000	+9.320%	2	493	-49.734%
2026-01-13	51.5000	51.5000	51.5000	51.5000	+9.574%	1	492	-45.049%
2026-01-12	47.4600	47.4600	47.0000	47.0000	-3.689%	12	491	-39.787%
2026-01-06	51.4000	51.4000	48.8000	48.8000	-2.400%	2	499	-42.008%
2026-01-05	50.9000	50.9000	50.0000	50.0000	-2.743%	13	499	-43.400%
2026-01-02	51.2200	51.4100	51.2200	51.4100	+12.249%	2	499	-44.952%
2025-12-31	45.7500	45.8300	45.7500	45.8000	-14.312%	4	497	-38.210%
2025-12-15	53.4500	53.4500	53.4500	53.4500	+8.045%	20	497	-47.053%
2025-12-11	51.1300	51.1300	49.1000	49.4700	-5.048%	9	497	-42.794%
2025-12-10	51.0700	52.3000	50.8200	52.1000	+12.771%	19	497	-45.681%
2025-12-08	46.6000	46.6000	46.2000	46.2000	-7.913%	17	493	-38.745%
2025-12-05	50.1700	50.1700	50.1700	50.1700	+2.388%	6	498	-43.592%
2025-12-03	51.5200	52.0000	49.0000	49.0000	+5.992%	43	492	-42.245%
2025-12-02	46.2300	46.2300	46.2300	46.2300	-1.534%	5	464	-38.784%
2025-12-01	46.9500	46.9500	46.9500	46.9500	-4.007%	10	464	-39.723%
2025-11-26	48.8700	48.9100	48.8700	48.9100	-5.433%	2	471	-42.139%
2025-11-25	55.3200	55.3200	51.7200	51.7200	-4.080%	13	471	-45.282%
2025-11-24	54.6200	54.6200	53.9200	53.9200	+18.505%	2	458	-47.515%
2025-11-20	45.5000	45.5000	45.5000	45.5000	-5.602%	1	458	-37.802%
2025-11-19	48.6900	48.6900	48.0500	48.2000	+0.417%	11	458	-41.286%
2025-11-18	48.0000	48.0000	48.0000	48.0000	+14.286%	1	468	-41.042%
2025-11-14	42.0000	42.0000	42.0000	42.0000	-3.670%	157	468	-32.619%
2025-11-10	43.6000	43.6000	43.6000	43.6000	-4.803%	11	468	-35.092%
2025-11-06	44.7000	45.8000	44.7000	45.8000	+11.571%	2	479	-38.210%
2025-11-05	41.0000	41.1400	41.0000	41.0500	+4.267%	225	478	-31.060%
2025-10-31	39.7100	40.2000	39.3700	39.3700	+23.611%	29	290	-28.118%
2025-10-28	31.9000	31.9000	31.8500	31.8500	-7.305%	2	306	-11.146%
2025-10-27	34.1300	34.3600	34.1300	34.3600	-4.978%	2	308	-17.637%
2025-10-24	35.9400	36.1600	35.9400	36.1600	-1.445%	2	308	-21.737%
2025-10-23	36.4700	36.6900	36.4700	36.6900	-1.714%	2	308	-22.867%
2025-10-22	36.0500	37.3300	36.0500	37.3300	-8.145%	11	308	-24.190%
2025-10-17	40.9400	41.1800	40.4000	40.6400	+3.147%	6	308	-30.364%
2025-10-15	39.4500	39.4500	39.4000	39.4000	+0.845%	2	308	-28.173%
2025-10-10	39.0800	39.0800	39.0500	39.0700	+7.070%	4	308	-27.566%
2025-10-09	36.4500	37.0500	36.4500	36.4900	+4.466%	5	311	-22.445%
2025-10-08	34.6900	34.9300	34.6900	34.9300	-2.430%	2	311	-18.981%
2025-10-07	35.6000	35.8000	35.6000	35.8000	+3.200%	2	311	-20.950%
2025-10-06	34.5000	34.6900	34.5000	34.6900	-7.444%	2	311	-18.420%
2025-10-02	37.2400	37.6300	37.2400	37.4800	+5.281%	8	311	-24.493%
2025-09-30	36.5000	36.5000	35.5300	35.6000	-6.831%	87	311	-20.506%
2025-09-18	38.0800	38.2100	38.0800	38.2100	+0.818%	2	229	-25.936%
2025-09-17	37.8500	37.9500	37.8000	37.9000	+2.294%	6	229	-25.330%
2025-09-16	36.6100	37.0500	36.6100	37.0500	-5.964%	12	229	-23.617%
2025-09-10	39.4000	39.4000	39.4000	39.4000	-1.500%	50	229	-28.173%
2025-09-09	40.0000	40.0000	40.0000	40.0000	-1.478%	1	179	-29.250%
2025-09-08	40.6000	40.6000	40.5900	40.6000	+6.422%	168	178	-30.296%
2025-08-25	37.5500	38.1700	37.5500	38.1500	+15.083%	6	39	-25.819%
2025-08-13	32.6000	33.1500	32.6000	33.1500	-4.052%	3	38	-14.630%
2025-08-06	34.5500	34.5500	34.5500	34.5500	+1.023%	1	35	-18.090%
2025-08-05	34.0500	34.2000	34.0500	34.2000	+13.133%	2	35	-17.251%
2025-07-31	30.2300	30.2300	30.2300	30.2300	-17.965%	1	35	-6.384%
2025-07-30	36.8500	36.8500	36.8500	36.8500	+0.436%	6	34	-23.202%
2025-07-25	36.6900	36.6900	36.6900	36.6900	-1.158%	1	34	-22.867%
2025-07-24	38.2500	38.2500	37.1200	37.1200	-9.375%	3	34	-23.761%
2025-07-14	40.9600	40.9600	40.9600	40.9600	-0.462%	1	33	-30.908%
2025-07-10	41.1500	41.1500	41.1500	41.1500	-0.121%	2	34	-31.227%
2025-07-09	41.2000	41.2000	41.2000	41.2000	-3.332%	3	33	-31.311%
2025-07-08	42.6200	42.6200	42.6200	42.6200	+0.685%	6	33	-33.599%
2025-07-03	42.8100	42.8100	42.3300	42.3300	-6.618%	2	29	-33.144%
2025-07-02	45.0200	45.3300	45.0200	45.3300	+2.719%	2	29	-37.569%
2025-06-26	44.1200	44.1300	44.1200	44.1300	-3.751%	3	28	-35.871%
2025-06-25	44.6400	45.8500	44.6400	45.8500	+0.637%	2	28	-38.277%
2025-06-24	45.5600	45.5600	45.5600	45.5600	-9.243%	2	26	-37.884%
2025-06-20	50.2000	50.2000	50.2000	50.2000	-0.456%	2	24	-43.625%
2025-06-18	50.4100	50.4300	50.4100	50.4300	-0.434%	3	21	-43.883%
2025-06-12	51.3800	51.3800	50.6500	50.6500	-0.784%	19	21	-44.126%
2025-06-11	51.0000	51.1000	50.7500	51.0500	-4.203%	20	34	-44.564%
2025-06-09	53.2900	53.2900	53.2900	53.2900	+1.990%	1	17	-46.894%
2025-06-06	52.6100	52.6100	52.2500	52.2500	-6.211%	6	17	-45.837%
2025-06-04	55.8000	55.8000	55.7100	55.7100	-5.576%	3	12	-49.201%
2025-05-29	58.9500	59.0000	58.9500	59.0000	+0.562%	2	12	-52.034%
2025-05-27	58.5000	58.6700	58.5000	58.6700	-3.185%	2	12	-51.764%
2025-05-15	60.5900	60.6000	60.5900	60.6000	-4.867%	2	12	-53.300%
2025-05-12	63.7000	63.7000	63.7000	63.7000	-20.135%	40	12	-55.573%
2025-02-12	80.0000	80.0000	79.7600	79.7600	+2.903%	2	42	-64.519%
2025-01-30	77.7700	77.7700	77.5100	77.5100	+20.920%	3	42	-63.489%
2025-01-24	64.3500	64.3500	64.1000	64.1000	-0.620%	4	42	-55.850%
2025-01-22	64.5000	64.5000	64.5000	64.5000	-13.400%	40	41	-56.124%
2025-01-07	74.4800	74.4800	74.4800	74.4800	0.000%	1	1	-62.003%