Dark

MSFT20270617P480
MSFT Jun 17 2027 480.00 Put (MSFT270617P00480000)
option OPRA

EOD

Sep 29, 2026

33.38+2.393%(+0.78)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.0500	34.1000	32.9000	33.3800	+2.393%	20	1,002	0.000%
2026-09-28	35.2800	35.9700	32.6000	32.6000	+2.710%	10	997	+2.393%
2026-09-25	31.7500	31.7500	31.4800	31.7400	-13.984%	41	992	+5.167%
2026-09-24	38.0100	38.0100	36.9000	36.9000	-1.072%	13	980	-9.539%
2026-09-23	36.6000	37.3000	36.5000	37.3000	-0.267%	13	981	-10.509%
2026-09-22	36.4000	37.6500	36.4000	37.4000	-4.348%	271	986	-10.749%
2026-09-21	38.6500	39.1000	38.6000	39.1000	-5.396%	7	962	-14.629%
2026-09-16	40.4000	41.3300	39.6000	41.3300	+7.630%	8	957	-19.235%
2026-09-15	38.4000	38.4000	38.4000	38.4000	+8.998%	2	954	-13.073%
2026-09-14	35.2300	35.2300	35.2300	35.2300	-9.201%	1	952	-5.251%
2026-09-11	39.2000	39.2000	38.8000	38.8000	-7.838%	2	952	-13.969%
2026-09-10	42.1000	42.1000	42.1000	42.1000	+0.358%	11	953	-20.713%
2026-09-09	41.4200	41.9500	41.3600	41.9500	+1.231%	5	943	-20.429%
2026-09-08	40.8000	41.5000	40.6000	41.4400	+10.802%	40	945	-19.450%
2026-09-04	36.2200	37.4000	36.0000	37.4000	+8.658%	46	925	-10.749%
2026-09-03	36.4700	36.4700	33.3400	34.4200	-11.517%	27	925	-3.021%
2026-09-02	38.9000	38.9000	38.9000	38.9000	+2.584%	2	927	-14.190%
2026-09-01	37.7700	38.5500	37.7700	37.9200	+6.218%	83	927	-11.973%
2026-08-31	36.5700	36.5700	35.7000	35.7000	+2.586%	11	879	-6.499%
2026-08-28	36.1300	36.1300	34.5800	34.8000	-9.375%	17	877	-4.080%
2026-08-27	38.9500	39.1000	38.4000	38.4000	-7.914%	34	877	-13.073%
2026-08-26	41.7500	41.7500	41.6900	41.7000	-3.806%	30	869	-19.952%
2026-08-25	44.2400	44.3000	43.3500	43.3500	-1.050%	25	869	-22.999%
2026-08-24	46.7500	46.7500	43.8100	43.8100	-8.174%	7	846	-23.807%
2026-08-21	46.9500	47.7300	46.9500	47.7100	-0.563%	6	842	-30.036%
2026-08-20	47.3000	48.4400	47.3000	47.9800	+5.104%	103	841	-30.429%
2026-08-19	47.2900	47.3500	45.6500	45.6500	-3.976%	4	805	-26.878%
2026-08-18	48.1500	48.3000	47.5400	47.5400	-3.019%	16	805	-29.785%
2026-08-17	47.0400	49.3500	47.0400	49.0200	+14.667%	21	802	-31.905%
2026-08-14	41.9000	42.7500	41.9000	42.7500	-2.062%	22	796	-21.918%
2026-08-13	42.5700	43.6500	41.8000	43.6500	+0.622%	819	774	-23.528%
2026-08-12	43.3800	43.3800	43.3800	43.3800	+3.606%	1	1,313	-23.052%
2026-08-11	41.9400	41.9400	41.8700	41.8700	+2.372%	9	1,312	-20.277%
2026-08-10	40.5000	40.9000	39.4300	40.9000	-5.630%	32	1,318	-18.386%
2026-08-07	43.4200	44.0000	43.3400	43.3400	-3.517%	24	1,324	-22.981%
2026-08-06	46.5000	46.7000	44.9200	44.9200	-7.762%	16	1,325	-25.690%
2026-08-05	47.9500	48.9500	47.9500	48.7000	+2.743%	35	1,316	-31.458%
2026-08-04	49.1500	50.0000	46.2000	47.4000	-2.328%	83	1,287	-29.578%
2026-08-03	49.9000	51.6500	48.0000	48.5300	-17.620%	159	1,265	-31.218%
2026-07-31	63.0000	64.0500	58.9100	58.9100	-5.563%	38	1,249	-43.337%
2026-07-30	66.8700	67.1000	62.3800	62.3800	-37.053%	75	1,247	-46.489%
2026-07-29	100.8000	100.8000	99.1000	99.1000	-0.272%	948	1,206	-66.317%
2026-07-28	99.3700	99.3700	99.3700	99.3700	-1.223%	1	1,858	-66.408%
2026-07-21	100.5000	100.6000	100.5000	100.6000	-8.902%	3	1,859	-66.819%
2026-07-10	110.4300	110.4300	110.4300	110.4300	-2.688%	1	1,858	-69.773%
2026-07-09	113.4800	113.4800	113.4800	113.4800	+2.930%	10	1,859	-70.585%
2026-07-06	110.2500	110.2500	110.2500	110.2500	+0.722%	1	1,869	-69.723%
2026-07-01	109.4600	109.4600	109.4600	109.4600	-9.947%	1	1,868	-69.505%
2026-06-29	119.6500	122.3000	119.6500	121.5500	+0.579%	22	1,869	-72.538%
2026-06-26	121.0000	121.0000	120.2000	120.8500	-8.675%	373	1,877	-72.379%
2026-06-25	132.3300	132.3300	132.3300	132.3300	+13.911%	4	2,177	-74.775%
2026-06-23	116.1700	116.1700	116.1700	116.1700	+2.118%	1	2,173	-71.266%
2026-06-18	113.1000	113.7600	113.1000	113.7600	+2.671%	21	951	-70.658%
2026-06-17	108.7300	111.1500	108.1500	110.8000	+7.157%	1,211	951	-69.874%
2026-06-15	102.0000	103.4000	102.0000	103.4000	-3.364%	2	951	-67.718%
2026-06-11	107.0000	107.0000	107.0000	107.0000	+10.026%	11	953	-68.804%
2026-06-10	96.8100	97.6300	96.5000	97.2500	+19.325%	801	942	-65.676%
2026-06-05	81.5000	81.5000	81.5000	81.5000	+10.508%	1	250	-59.043%
2026-06-02	73.0500	73.7500	72.9500	73.7500	+14.519%	4	250	-54.739%
2026-06-01	63.0000	64.5000	62.9300	64.4000	-20.933%	24	248	-48.168%
2026-05-28	85.5700	85.5700	81.4500	81.4500	+0.394%	72	241	-59.018%
2026-05-18	81.2200	81.2200	81.1300	81.1300	-11.478%	5	196	-58.856%
2026-05-13	91.9300	91.9300	91.6500	91.6500	+6.570%	2	198	-63.579%
2026-05-05	87.1500	87.1500	85.9500	86.0000	-8.021%	33	196	-61.186%
2026-04-30	93.5000	93.5000	93.5000	93.5000	+12.178%	10	197	-64.299%
2026-04-17	80.3600	83.3500	80.3600	83.3500	-6.975%	14	203	-59.952%
2026-04-15	89.8000	89.8000	89.6000	89.6000	-13.010%	5	214	-62.746%
2026-04-14	103.0000	103.0000	103.0000	103.0000	-8.036%	1	214	-67.592%
2026-04-13	112.0000	112.0000	112.0000	112.0000	-9.677%	1	213	-70.196%
2026-03-30	124.0000	124.0000	124.0000	124.0000	-2.362%	1	214	-73.081%
2026-03-27	127.5000	127.5000	125.0000	127.0000	+10.224%	27	215	-73.717%
2026-03-26	115.2200	115.2200	115.2200	115.2200	-1.344%	2	212	-71.029%
2026-03-25	116.7900	116.7900	116.7900	116.7900	+21.403%	1	214	-71.419%
2026-03-17	96.2000	96.2000	96.2000	96.2000	-3.462%	1	213	-65.301%
2026-03-13	99.2500	99.7000	99.2500	99.6500	+6.180%	6	214	-66.503%
2026-03-06	93.8000	93.8500	93.8000	93.8500	-10.636%	2	215	-64.433%
2026-03-02	105.0200	105.0200	105.0200	105.0200	-3.793%	2	215	-68.216%
2026-02-24	109.1600	109.1600	109.1600	109.1600	+0.720%	1	213	-69.421%
2026-02-23	105.7600	108.3800	105.6900	108.3800	+9.188%	8	212	-69.201%
2026-02-20	97.7500	99.2600	97.7500	99.2600	+0.557%	3	204	-66.371%
2026-02-19	96.8500	98.7100	96.8500	98.7100	+2.216%	2	202	-66.184%
2026-02-18	98.3000	98.3000	96.5700	96.5700	-3.526%	3	201	-65.434%
2026-02-17	98.5000	100.1000	98.5000	100.1000	+13.763%	6	200	-66.653%
2026-02-10	87.9900	87.9900	87.9900	87.9900	-0.834%	1	204	-62.064%
2026-02-09	92.6700	92.6700	88.7300	88.7300	-7.966%	3	204	-62.380%
2026-02-06	96.4100	96.4100	96.4100	96.4100	-2.310%	1	203	-65.377%
2026-02-05	97.2900	98.6900	97.2900	98.6900	+12.186%	2	204	-66.177%
2026-02-03	87.9700	87.9700	87.9700	87.9700	+9.963%	1	204	-62.055%
2026-02-02	80.0000	80.0000	80.0000	80.0000	+3.026%	1	204	-58.275%
2026-01-30	73.9800	77.6500	73.9500	77.6500	-6.423%	8	203	-57.012%
2026-01-29	76.5300	82.9800	76.5300	82.9800	+56.065%	8	204	-59.773%
2026-01-28	53.8000	53.8000	53.1700	53.1700	-0.056%	3	203	-37.220%
2026-01-27	54.7400	54.7400	53.2000	53.2000	-6.256%	26	203	-37.256%
2026-01-26	56.2000	56.7500	56.2000	56.7500	-18.345%	4	195	-41.181%
2026-01-21	71.1500	71.1500	68.4800	69.5000	+8.424%	5	193	-51.971%
2026-01-20	64.1000	64.1000	64.1000	64.1000	+6.408%	1	192	-47.925%
2026-01-16	60.2200	60.2400	60.2200	60.2400	-3.073%	2	191	-44.588%
2026-01-14	61.4000	62.1500	61.4000	62.1500	+9.612%	4	191	-46.291%
2026-01-13	56.7000	56.7000	56.7000	56.7000	+7.795%	3	191	-41.129%
2026-01-09	54.8600	54.8600	52.6000	52.6000	-1.091%	2	188	-36.540%
2026-01-08	53.1800	53.1800	53.1800	53.1800	+8.819%	1	187	-37.232%
2026-01-07	49.0000	49.0000	48.8700	48.8700	-12.419%	10	186	-31.696%
2026-01-06	55.8000	55.8000	55.8000	55.8000	+2.952%	1	178	-40.179%
2026-01-05	55.8000	55.8000	54.2000	54.2000	+8.400%	11	178	-38.413%
2025-12-29	50.0000	50.0000	50.0000	50.0000	+0.664%	2	178	-33.240%
2025-12-26	49.6700	49.6700	49.6700	49.6700	-1.566%	2	178	-32.796%
2025-12-23	50.4600	50.4600	50.4600	50.4600	-1.445%	1	178	-33.849%
2025-12-22	51.6000	51.6000	51.2000	51.2000	-1.216%	26	178	-34.805%
2025-12-19	51.8300	51.8300	51.8300	51.8300	+3.868%	1	153	-35.597%
2025-12-18	52.0000	52.0000	49.9000	49.9000	-13.036%	28	153	-33.106%
2025-12-15	57.8900	57.8900	57.3800	57.3800	+0.280%	12	179	-41.826%
2025-12-12	57.2200	57.2200	57.2200	57.2200	+1.490%	1	191	-41.664%
2025-12-11	56.3800	56.3800	56.3800	56.3800	+2.267%	1	190	-40.795%
2025-12-10	55.1300	55.1300	55.1300	55.1300	+9.060%	2	190	-39.452%
2025-12-08	50.5500	50.5500	50.5500	50.5500	-7.451%	1	188	-33.966%
2025-12-05	54.6200	54.6200	54.6200	54.6200	-3.156%	6	189	-38.887%
2025-12-03	56.4000	56.4000	56.4000	56.4000	+9.728%	1	189	-40.816%
2025-12-01	52.4200	52.4200	50.7500	51.4000	+3.421%	22	189	-35.058%
2025-11-28	51.1100	51.1100	49.7000	49.7000	-5.693%	3	186	-32.837%
2025-11-26	53.7800	53.7800	52.7000	52.7000	-12.429%	7	188	-36.660%
2025-11-25	60.1800	60.1800	60.1800	60.1800	+7.120%	5	188	-44.533%
2025-11-24	57.4200	57.4200	56.1800	56.1800	+0.250%	15	183	-40.584%
2025-11-20	50.6900	56.0400	50.6900	56.0400	+3.395%	5	177	-40.435%
2025-11-19	53.5200	54.2000	53.5200	54.2000	+12.425%	3	173	-38.413%
2025-11-14	48.2100	48.2100	48.2100	48.2100	+0.963%	2	171	-30.761%
2025-11-12	47.7500	47.7500	47.7500	47.7500	-0.105%	50	171	-30.094%
2025-11-10	47.8000	47.8000	47.8000	47.8000	-5.347%	5	171	-30.167%
2025-11-07	50.5000	50.5000	50.5000	50.5000	+35.207%	1	176	-33.901%
2025-10-29	37.2500	37.3500	37.2500	37.3500	+6.867%	2	176	-10.629%
2025-10-28	34.9500	34.9500	34.9500	34.9500	-7.097%	2	175	-4.492%
2025-10-27	37.4800	37.6200	37.4800	37.6200	-6.231%	2	175	-11.271%
2025-10-23	39.9900	40.1200	39.9900	40.1200	+1.621%	2	175	-16.800%
2025-10-22	39.3800	39.4800	39.3800	39.4800	-3.519%	2	175	-15.451%
2025-10-20	40.7300	40.9200	40.7300	40.9200	-4.169%	2	174	-18.426%
2025-10-17	44.7500	44.8800	42.5500	42.7000	-0.698%	4	173	-21.827%
2025-10-15	43.6300	43.6300	42.9500	43.0000	+1.058%	27	172	-22.372%
2025-10-14	43.3400	43.5500	42.5500	42.5500	-3.075%	7	157	-21.551%
2025-10-10	42.6900	43.9000	42.2000	43.9000	+9.394%	11	157	-23.964%
2025-10-09	39.7700	40.1300	39.7700	40.1300	+4.234%	4	157	-16.820%
2025-10-08	38.2000	38.5000	38.2000	38.5000	-1.710%	36	157	-13.299%
2025-10-07	38.9800	39.1700	38.9800	39.1700	+5.437%	2	123	-14.782%
2025-10-06	37.1500	37.1500	37.1500	37.1500	-7.218%	42	123	-10.148%
2025-10-02	40.9000	41.2100	39.6000	40.0400	+2.535%	26	87	-16.633%
2025-09-30	39.5900	39.7900	38.9600	39.0500	-2.302%	47	82	-14.520%
2025-09-22	39.9700	39.9700	39.9700	39.9700	-2.702%	1	42	-16.487%
2025-09-19	40.4700	41.0800	40.4700	41.0800	-2.097%	4	42	-18.744%
2025-09-18	40.3500	41.9600	40.3500	41.9600	+4.067%	7	40	-20.448%
2025-09-16	40.0600	40.3200	40.0600	40.3200	-1.394%	2	41	-17.212%
2025-09-15	40.8900	40.8900	40.8900	40.8900	-6.387%	1	40	-18.366%
2025-09-09	42.7500	43.6800	42.7500	43.6800	+0.645%	20	39	-23.581%
2025-08-26	43.4000	43.4000	43.4000	43.4000	+3.778%	1	39	-23.088%
2025-08-25	41.2100	41.8400	41.2100	41.8200	+0.723%	8	39	-20.182%
2025-08-22	41.5200	41.5200	41.5200	41.5200	+5.918%	1	39	-19.605%
2025-08-18	39.2000	39.2000	39.2000	39.2000	+2.752%	1	39	-14.847%
2025-08-11	38.0500	38.1500	38.0500	38.1500	+1.113%	2	39	-12.503%
2025-08-06	37.7300	37.7300	37.7300	37.7300	+11.627%	1	38	-11.529%
2025-07-31	33.0200	33.8000	33.0200	33.8000	-19.524%	3	38	-1.243%
2025-07-24	42.0000	42.0000	42.0000	42.0000	+0.478%	2	39	-20.524%
2025-07-21	41.8000	41.8000	41.8000	41.8000	-7.111%	2	41	-20.144%
2025-07-10	45.0000	45.0000	45.0000	45.0000	+1.580%	2	40	-25.822%
2025-07-09	44.3000	44.3000	44.3000	44.3000	-3.905%	1	40	-24.650%
2025-07-03	46.6900	46.6900	46.1000	46.1000	-6.605%	2	39	-27.592%
2025-07-02	49.3600	49.3600	49.3600	49.3600	+1.585%	1	39	-32.374%
2025-07-01	49.1000	49.1000	48.5900	48.5900	+2.080%	2	39	-31.303%
2025-06-30	47.9000	47.9000	47.6000	47.6000	-0.502%	3	38	-29.874%
2025-06-27	47.8400	47.8400	47.8400	47.8400	-1.137%	11	37	-30.226%
2025-06-26	48.3900	48.3900	48.3900	48.3900	-1.546%	2	48	-31.019%
2025-06-25	48.5200	49.1500	48.3500	49.1500	-3.816%	118	48	-32.085%
2025-06-24	51.1000	51.1000	51.1000	51.1000	-1.256%	6	131	-34.677%
2025-06-23	56.0000	56.0000	51.7500	51.7500	-4.167%	33	134	-35.498%
2025-06-20	53.5000	54.0000	53.5000	54.0000	-1.280%	36	116	-38.185%
2025-06-18	54.8000	54.8000	54.7000	54.7000	-2.234%	3	117	-38.976%
2025-06-17	55.9500	55.9500	55.9500	55.9500	+3.420%	1	117	-40.340%
2025-06-12	54.1000	54.1000	54.1000	54.1000	-2.258%	13	118	-38.299%
2025-06-11	55.3500	55.3500	55.3500	55.3500	-17.878%	100	105	-39.693%
2025-05-13	67.4000	67.4000	67.4000	67.4000	-19.991%	1	5	-50.475%
2025-01-30	84.1300	84.2400	84.1300	84.2400	+4.646%	3	2	-60.375%
2025-01-07	80.5000	80.5000	80.5000	80.5000	+2.548%	1	2	-58.534%
2025-01-06	78.5000	78.5000	78.5000	78.5000	0.000%	1	1	-57.478%