Dark

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

EOD

Aug 3, 2026

53.84-15.743%(-10.06)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	53.6200	54.7500	52.4000	53.8400	-15.743%	234	438	0.000%
2026-07-31	67.4400	67.4400	63.9000	63.9000	-6.250%	18	239	-15.743%
2026-07-30	69.0200	69.0200	68.1600	68.1600	-36.737%	3	237	-21.009%
2026-07-28	107.7400	107.7400	107.7400	107.7400	-8.501%	1	238	-50.028%
2026-07-24	117.7500	117.7500	117.7500	117.7500	-2.927%	1	238	-54.276%
2026-07-23	121.3000	121.3000	121.3000	121.3000	+4.488%	10	238	-55.614%
2026-07-22	108.2400	116.0900	108.2400	116.0900	+1.700%	5	238	-53.622%
2026-07-13	114.1500	114.1500	114.1500	114.1500	-5.325%	1	236	-52.834%
2026-07-09	120.5700	120.5700	120.5700	120.5700	+5.072%	1	236	-55.345%
2026-07-02	114.7500	114.7500	114.7500	114.7500	-10.686%	7	235	-53.081%
2026-06-30	128.4800	128.4800	128.4800	128.4800	-1.139%	1	235	-58.095%
2026-06-29	122.2000	129.9600	122.2000	129.9600	-8.672%	14	236	-58.572%
2026-06-25	142.3000	142.3000	142.3000	142.3000	+50.981%	1	235	-62.164%
2026-06-05	87.0000	94.2500	87.0000	94.2500	+17.299%	21	236	-42.875%
2026-06-02	79.3500	80.3500	79.3000	80.3500	+16.703%	42	236	-32.993%
2026-06-01	68.8000	68.8500	68.6600	68.8500	-5.994%	30	229	-21.801%
2026-05-29	77.1100	77.1100	73.2400	73.2400	-18.177%	30	244	-26.488%
2026-05-18	89.5100	89.5100	89.5100	89.5100	-6.916%	1	227	-39.850%
2026-05-14	96.1600	96.1600	96.1600	96.1600	-0.455%	2	226	-44.010%
2026-05-12	96.6000	96.6000	96.6000	96.6000	-1.176%	1	226	-44.265%
2026-04-30	97.7500	97.7500	97.7500	97.7500	+6.772%	1	226	-44.921%
2026-04-23	91.5000	91.5500	91.5000	91.5500	+0.197%	2	225	-41.191%
2026-04-20	91.3700	91.3700	91.3700	91.3700	+1.601%	1	225	-41.075%
2026-04-17	89.9300	89.9300	89.9300	89.9300	-3.322%	1	225	-40.131%
2026-04-16	95.1000	95.1000	93.0200	93.0200	-4.936%	53	225	-42.120%
2026-04-15	97.8500	97.8500	97.8500	97.8500	-22.310%	1	210	-44.977%
2026-04-07	125.9500	125.9500	125.9500	125.9500	-5.358%	1	210	-57.253%
2026-03-30	133.6700	133.6700	133.0800	133.0800	-2.861%	2	211	-59.543%
2026-03-27	136.5000	137.0000	135.2400	137.0000	+36.359%	3	209	-60.701%
2026-03-06	100.4700	100.4700	100.4700	100.4700	-3.133%	1	209	-46.412%
2026-02-26	103.7200	103.7200	103.7200	103.7200	-9.185%	1	209	-48.091%
2026-02-24	116.7200	116.7200	114.2100	114.2100	+9.407%	3	209	-52.859%
2026-02-05	104.4100	104.4100	104.3900	104.3900	+11.803%	20	207	-48.424%
2026-02-04	92.5700	93.3700	92.5700	93.3700	+10.236%	6	187	-42.337%
2026-02-02	84.7000	84.7000	84.7000	84.7000	-1.385%	1	187	-36.434%
2026-01-29	85.8900	85.8900	85.8900	85.8900	+45.355%	1	188	-37.315%
2026-01-28	59.3500	59.3500	59.0900	59.0900	+2.765%	6	188	-8.885%
2026-01-27	57.5000	57.5000	57.5000	57.5000	-11.265%	5	188	-6.365%
2026-01-16	64.8000	64.8000	64.8000	64.8000	+10.373%	22	179	-16.914%
2026-01-08	58.7700	58.7700	58.7100	58.7100	-3.119%	3	179	-8.295%
2026-01-05	60.6000	60.7800	60.6000	60.6000	+5.944%	21	175	-11.155%
2026-01-02	57.2000	57.2000	57.2000	57.2000	+2.656%	1	175	-5.874%
2025-12-22	55.7500	55.7500	55.7200	55.7200	-10.605%	50	174	-3.374%
2025-11-24	62.3300	62.3300	62.3300	62.3300	-0.352%	1	161	-13.621%
2025-11-20	55.4900	62.5500	55.3400	62.5500	+7.604%	5	162	-13.925%
2025-11-19	58.1300	58.1300	58.1300	58.1300	+1.307%	1	167	-7.380%
2025-11-18	58.5700	59.9500	57.3800	57.3800	+14.875%	11	167	-6.169%
2025-11-17	49.9500	49.9500	49.9500	49.9500	-5.879%	2	167	+7.788%
2025-11-12	49.6500	53.0700	49.6500	53.0700	+4.079%	2	167	+1.451%
2025-11-11	50.9900	50.9900	50.9900	50.9900	-4.763%	1	166	+5.589%
2025-11-06	53.5400	53.5400	53.5400	53.5400	+24.512%	1	165	+0.560%
2025-10-30	43.0000	43.0000	43.0000	43.0000	+11.111%	4	164	+25.209%
2025-10-28	38.7000	38.7000	38.7000	38.7000	-5.977%	1	164	+39.121%
2025-10-27	40.4500	41.1700	40.4500	41.1600	-5.510%	6	162	+30.807%
2025-10-22	43.4500	43.5600	43.4500	43.5600	-2.984%	2	162	+23.600%
2025-10-20	44.3800	44.9000	44.3800	44.9000	-3.586%	3	162	+19.911%
2025-10-17	48.5500	48.7600	46.4000	46.5700	-4.374%	4	161	+15.611%
2025-10-16	48.5000	48.8000	48.5000	48.7000	+3.727%	4	161	+10.554%
2025-10-15	46.6700	46.9500	46.6700	46.9500	-1.552%	4	160	+14.675%
2025-10-14	47.6100	47.6900	47.6100	47.6900	+2.054%	2	160	+12.896%
2025-10-13	46.5000	46.7300	46.5000	46.7300	-0.617%	2	160	+15.215%
2025-10-10	46.6000	47.0200	45.9300	47.0200	+5.544%	12	160	+14.504%
2025-10-09	43.4400	44.5500	43.4400	44.5500	+6.426%	10	163	+20.853%
2025-10-08	41.6800	41.8600	41.6800	41.8600	+1.038%	2	161	+28.619%
2025-10-07	41.4300	41.4300	41.4300	41.4300	+0.024%	37	143	+29.954%
2025-10-06	41.3800	41.4200	41.3800	41.4200	-5.239%	2	143	+29.986%
2025-10-02	44.8800	44.9400	43.2400	43.7100	+0.298%	8	143	+23.175%
2025-09-30	43.3500	43.5800	43.3500	43.5800	-3.091%	2	144	+23.543%
2025-09-19	44.6900	44.9700	44.6900	44.9700	-2.005%	2	144	+19.724%
2025-09-18	45.6500	45.8900	45.6500	45.8900	+4.295%	2	144	+17.324%
2025-09-16	43.7100	44.0000	43.7100	44.0000	-9.091%	2	144	+22.364%
2025-09-08	48.4000	48.4000	48.4000	48.4000	+0.207%	1	145	+11.240%
2025-08-26	48.3000	48.3000	48.3000	48.3000	+5.643%	2	145	+11.470%
2025-08-25	45.4500	45.7200	45.4500	45.7200	+19.623%	2	147	+17.760%
2025-07-31	37.3500	38.2200	37.0500	38.2200	-13.038%	13	147	+40.869%
2025-07-30	43.9500	43.9500	43.9500	43.9500	-5.484%	10	142	+22.503%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-1.795%	1	142	+15.785%
2025-07-15	47.3500	47.3500	47.3500	47.3500	-6.755%	1	142	+13.706%
2025-07-08	50.7800	50.7800	50.7800	50.7800	-0.820%	1	142	+6.026%
2025-07-07	50.6300	51.2000	50.6300	51.2000	-4.030%	15	142	+5.156%
2025-07-02	54.0000	54.0000	52.8300	53.3500	+3.693%	19	133	+0.918%
2025-06-30	52.3000	52.3000	51.4500	51.4500	-1.550%	6	133	+4.645%
2025-06-27	51.7900	52.2600	51.7900	52.2600	+0.346%	8	133	+3.023%
2025-06-26	52.7500	52.7500	52.0800	52.0800	-1.643%	38	135	+3.379%
2025-06-25	52.9500	52.9500	52.9500	52.9500	-4.852%	2	125	+1.681%
2025-06-24	55.6500	55.6500	55.6500	55.6500	-0.802%	3	123	-3.252%
2025-06-23	56.1100	56.1100	56.1000	56.1000	-30.466%	3	126	-4.029%
2025-05-05	80.8500	80.8500	80.6800	80.6800	-39.814%	2	123	-33.267%
2025-04-08	134.0500	134.0500	134.0500	134.0500	+4.076%	30	122	-59.836%
2025-04-04	128.8000	128.8000	128.8000	128.8000	+36.687%	228	114	-58.199%
2025-02-18	94.5400	94.5400	94.2300	94.2300	+4.202%	2	0	-42.863%
2025-01-14	90.4500	90.4500	90.4300	90.4300	0.000%	2	0	-40.462%