Dark

MSFT20270617P490
MSFT Jun 17 2027 490.00 Put (MSFT270617P00490000)
option OPRA

EOD

Sep 28, 2026

36.65+4.208%(+1.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	38.2800	38.6000	36.6500	36.6500	+4.208%	7	1,853	0.000%
2026-09-25	36.7500	36.7500	35.1700	35.1700	-14.428%	17	1,857	+4.208%
2026-09-24	41.1000	41.1000	41.1000	41.1000	+0.538%	5	1,861	-10.827%
2026-09-23	38.9000	41.3100	38.7500	40.8800	-4.374%	6	1,860	-10.347%
2026-09-22	42.5000	43.4600	42.5000	42.7500	+2.493%	9	1,862	-14.269%
2026-09-21	43.5500	43.7000	41.6500	41.7100	-4.379%	236	1,854	-12.131%
2026-09-18	43.6500	43.6500	43.6200	43.6200	-0.525%	3	1,648	-15.979%
2026-09-17	43.8500	43.8500	43.8500	43.8500	-4.881%	1	1,648	-16.420%
2026-09-16	44.6700	46.1000	44.1500	46.1000	+6.001%	9	1,649	-20.499%
2026-09-15	43.4900	43.4900	43.4900	43.4900	-2.379%	1	1,649	-15.728%
2026-09-11	44.5500	44.5500	44.5500	44.5500	-4.502%	4	1,649	-17.733%
2026-09-10	47.1000	47.1000	46.5500	46.6500	+1.413%	12	1,649	-21.436%
2026-09-09	46.0000	46.0000	46.0000	46.0000	+0.349%	709	1,640	-20.326%
2026-09-08	45.6000	46.1100	45.0000	45.8400	+10.591%	47	986	-20.048%
2026-09-04	40.5200	41.7000	40.5200	41.4500	+9.569%	36	954	-11.580%
2026-09-03	40.7200	40.7200	37.8300	37.8300	-10.355%	4	954	-3.119%
2026-09-01	42.4000	43.0000	42.2000	42.2000	+5.500%	36	956	-13.152%
2026-08-31	39.6500	40.0000	39.6500	40.0000	+1.833%	10	947	-8.375%
2026-08-28	39.7300	39.7300	39.2800	39.2800	-9.701%	6	939	-6.696%
2026-08-27	43.3500	44.0700	42.6000	43.5000	-3.505%	15	940	-15.747%
2026-08-26	46.8900	46.8900	45.0800	45.0800	-6.279%	46	941	-18.700%
2026-08-25	49.3200	49.3200	48.1000	48.1000	-3.992%	17	945	-23.805%
2026-08-24	52.1300	52.1300	49.1600	50.1000	-3.543%	145	932	-26.846%
2026-08-21	52.3300	52.3300	51.9400	51.9400	-2.018%	32	931	-29.438%
2026-08-20	53.1500	53.2000	53.0100	53.0100	+2.139%	4	930	-30.862%
2026-08-19	52.4000	52.4000	50.3500	51.9000	-2.444%	19	930	-29.383%
2026-08-18	54.7500	54.7500	53.2000	53.2000	-1.845%	9	927	-31.109%
2026-08-17	51.5400	54.2000	51.5400	54.2000	+14.177%	9	920	-32.380%
2026-08-14	48.0000	48.0000	47.0000	47.4700	-1.104%	209	921	-22.793%
2026-08-13	48.1500	48.1500	47.1500	48.0000	-2.399%	146	910	-23.646%
2026-08-12	48.6500	49.1800	48.6500	49.1800	+3.909%	2	821	-25.478%
2026-08-11	46.5000	47.3300	46.5000	47.3300	+3.794%	2	822	-22.565%
2026-08-10	45.0500	45.7500	43.2000	45.6000	-4.603%	17	822	-19.627%
2026-08-07	48.0000	48.6000	47.1500	47.8000	-4.496%	100	811	-23.326%
2026-08-06	53.1500	53.1500	50.0000	50.0500	-4.812%	136	717	-26.773%
2026-08-05	52.1300	53.9500	52.1300	52.5800	+2.937%	196	762	-30.297%
2026-08-04	54.7900	54.7900	50.6500	51.0800	-5.126%	193	616	-28.250%
2026-08-03	53.6200	54.7500	52.4000	53.8400	-15.743%	234	438	-31.928%
2026-07-31	67.4400	67.4400	63.9000	63.9000	-6.250%	18	239	-42.645%
2026-07-30	69.0200	69.0200	68.1600	68.1600	-36.737%	3	237	-46.229%
2026-07-28	107.7400	107.7400	107.7400	107.7400	-8.501%	1	238	-65.983%
2026-07-24	117.7500	117.7500	117.7500	117.7500	-2.927%	1	238	-68.875%
2026-07-23	121.3000	121.3000	121.3000	121.3000	+4.488%	10	238	-69.786%
2026-07-22	108.2400	116.0900	108.2400	116.0900	+1.700%	5	238	-68.430%
2026-07-13	114.1500	114.1500	114.1500	114.1500	-5.325%	1	236	-67.893%
2026-07-09	120.5700	120.5700	120.5700	120.5700	+5.072%	1	236	-69.603%
2026-07-02	114.7500	114.7500	114.7500	114.7500	-10.686%	7	235	-68.061%
2026-06-30	128.4800	128.4800	128.4800	128.4800	-1.139%	1	235	-71.474%
2026-06-29	122.2000	129.9600	122.2000	129.9600	-8.672%	14	236	-71.799%
2026-06-25	142.3000	142.3000	142.3000	142.3000	+50.981%	1	235	-74.245%
2026-06-05	87.0000	94.2500	87.0000	94.2500	+17.299%	21	236	-61.114%
2026-06-02	79.3500	80.3500	79.3000	80.3500	+16.703%	42	236	-54.387%
2026-06-01	68.8000	68.8500	68.6600	68.8500	-5.994%	30	229	-46.768%
2026-05-29	77.1100	77.1100	73.2400	73.2400	-18.177%	30	244	-49.959%
2026-05-18	89.5100	89.5100	89.5100	89.5100	-6.916%	1	227	-59.055%
2026-05-14	96.1600	96.1600	96.1600	96.1600	-0.455%	2	226	-61.886%
2026-05-12	96.6000	96.6000	96.6000	96.6000	-1.176%	1	226	-62.060%
2026-04-30	97.7500	97.7500	97.7500	97.7500	+6.772%	1	226	-62.506%
2026-04-23	91.5000	91.5500	91.5000	91.5500	+0.197%	2	225	-59.967%
2026-04-20	91.3700	91.3700	91.3700	91.3700	+1.601%	1	225	-59.888%
2026-04-17	89.9300	89.9300	89.9300	89.9300	-3.322%	1	225	-59.246%
2026-04-16	95.1000	95.1000	93.0200	93.0200	-4.936%	53	225	-60.600%
2026-04-15	97.8500	97.8500	97.8500	97.8500	-22.310%	1	210	-62.545%
2026-04-07	125.9500	125.9500	125.9500	125.9500	-5.358%	1	210	-70.901%
2026-03-30	133.6700	133.6700	133.0800	133.0800	-2.861%	2	211	-72.460%
2026-03-27	136.5000	137.0000	135.2400	137.0000	+36.359%	3	209	-73.248%
2026-03-06	100.4700	100.4700	100.4700	100.4700	-3.133%	1	209	-63.521%
2026-02-26	103.7200	103.7200	103.7200	103.7200	-9.185%	1	209	-64.664%
2026-02-24	116.7200	116.7200	114.2100	114.2100	+9.407%	3	209	-67.910%
2026-02-05	104.4100	104.4100	104.3900	104.3900	+11.803%	20	207	-64.891%
2026-02-04	92.5700	93.3700	92.5700	93.3700	+10.236%	6	187	-60.748%
2026-02-02	84.7000	84.7000	84.7000	84.7000	-1.385%	1	187	-56.730%
2026-01-29	85.8900	85.8900	85.8900	85.8900	+45.355%	1	188	-57.329%
2026-01-28	59.3500	59.3500	59.0900	59.0900	+2.765%	6	188	-37.976%
2026-01-27	57.5000	57.5000	57.5000	57.5000	-11.265%	5	188	-36.261%
2026-01-16	64.8000	64.8000	64.8000	64.8000	+10.373%	22	179	-43.441%
2026-01-08	58.7700	58.7700	58.7100	58.7100	-3.119%	3	179	-37.575%
2026-01-05	60.6000	60.7800	60.6000	60.6000	+5.944%	21	175	-39.521%
2026-01-02	57.2000	57.2000	57.2000	57.2000	+2.656%	1	175	-35.927%
2025-12-22	55.7500	55.7500	55.7200	55.7200	-10.605%	50	174	-34.225%
2025-11-24	62.3300	62.3300	62.3300	62.3300	-0.352%	1	161	-41.200%
2025-11-20	55.4900	62.5500	55.3400	62.5500	+7.604%	5	162	-41.407%
2025-11-19	58.1300	58.1300	58.1300	58.1300	+1.307%	1	167	-36.952%
2025-11-18	58.5700	59.9500	57.3800	57.3800	+14.875%	11	167	-36.128%
2025-11-17	49.9500	49.9500	49.9500	49.9500	-5.879%	2	167	-26.627%
2025-11-12	49.6500	53.0700	49.6500	53.0700	+4.079%	2	167	-30.940%
2025-11-11	50.9900	50.9900	50.9900	50.9900	-4.763%	1	166	-28.123%
2025-11-06	53.5400	53.5400	53.5400	53.5400	+24.512%	1	165	-31.547%
2025-10-30	43.0000	43.0000	43.0000	43.0000	+11.111%	4	164	-14.767%
2025-10-28	38.7000	38.7000	38.7000	38.7000	-5.977%	1	164	-5.297%
2025-10-27	40.4500	41.1700	40.4500	41.1600	-5.510%	6	162	-10.957%
2025-10-22	43.4500	43.5600	43.4500	43.5600	-2.984%	2	162	-15.863%
2025-10-20	44.3800	44.9000	44.3800	44.9000	-3.586%	3	162	-18.374%
2025-10-17	48.5500	48.7600	46.4000	46.5700	-4.374%	4	161	-21.301%
2025-10-16	48.5000	48.8000	48.5000	48.7000	+3.727%	4	161	-24.743%
2025-10-15	46.6700	46.9500	46.6700	46.9500	-1.552%	4	160	-21.938%
2025-10-14	47.6100	47.6900	47.6100	47.6900	+2.054%	2	160	-23.150%
2025-10-13	46.5000	46.7300	46.5000	46.7300	-0.617%	2	160	-21.571%
2025-10-10	46.6000	47.0200	45.9300	47.0200	+5.544%	12	160	-22.054%
2025-10-09	43.4400	44.5500	43.4400	44.5500	+6.426%	10	163	-17.733%
2025-10-08	41.6800	41.8600	41.6800	41.8600	+1.038%	2	161	-12.446%
2025-10-07	41.4300	41.4300	41.4300	41.4300	+0.024%	37	143	-11.538%
2025-10-06	41.3800	41.4200	41.3800	41.4200	-5.239%	2	143	-11.516%
2025-10-02	44.8800	44.9400	43.2400	43.7100	+0.298%	8	143	-16.152%
2025-09-30	43.3500	43.5800	43.3500	43.5800	-3.091%	2	144	-15.902%
2025-09-19	44.6900	44.9700	44.6900	44.9700	-2.005%	2	144	-18.501%
2025-09-18	45.6500	45.8900	45.6500	45.8900	+4.295%	2	144	-20.135%
2025-09-16	43.7100	44.0000	43.7100	44.0000	-9.091%	2	144	-16.705%
2025-09-08	48.4000	48.4000	48.4000	48.4000	+0.207%	1	145	-24.277%
2025-08-26	48.3000	48.3000	48.3000	48.3000	+5.643%	2	145	-24.120%
2025-08-25	45.4500	45.7200	45.4500	45.7200	+19.623%	2	147	-19.838%
2025-07-31	37.3500	38.2200	37.0500	38.2200	-13.038%	13	147	-4.108%
2025-07-30	43.9500	43.9500	43.9500	43.9500	-5.484%	10	142	-16.610%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-1.795%	1	142	-21.183%
2025-07-15	47.3500	47.3500	47.3500	47.3500	-6.755%	1	142	-22.598%
2025-07-08	50.7800	50.7800	50.7800	50.7800	-0.820%	1	142	-27.826%
2025-07-07	50.6300	51.2000	50.6300	51.2000	-4.030%	15	142	-28.418%
2025-07-02	54.0000	54.0000	52.8300	53.3500	+3.693%	19	133	-31.303%
2025-06-30	52.3000	52.3000	51.4500	51.4500	-1.550%	6	133	-28.766%
2025-06-27	51.7900	52.2600	51.7900	52.2600	+0.346%	8	133	-29.870%
2025-06-26	52.7500	52.7500	52.0800	52.0800	-1.643%	38	135	-29.627%
2025-06-25	52.9500	52.9500	52.9500	52.9500	-4.852%	2	125	-30.784%
2025-06-24	55.6500	55.6500	55.6500	55.6500	-0.802%	3	123	-34.142%
2025-06-23	56.1100	56.1100	56.1000	56.1000	-30.466%	3	126	-34.670%
2025-05-05	80.8500	80.8500	80.6800	80.6800	-39.814%	2	123	-54.574%
2025-04-08	134.0500	134.0500	134.0500	134.0500	+4.076%	30	122	-72.659%
2025-04-04	128.8000	128.8000	128.8000	128.8000	+36.687%	228	114	-71.545%
2025-02-18	94.5400	94.5400	94.2300	94.2300	+4.202%	2	0	-61.106%
2025-01-14	90.4500	90.4500	90.4300	90.4300	0.000%	2	0	-59.471%