Dark

MSFT20270617P500
MSFT Jun 17 2027 500.00 Put (MSFT270617P00500000)
option OPRA

EOD

Sep 29, 2026

42.02-6.622%(-2.98)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.1500	44.1500	42.0200	42.0200	-6.622%	37	2,049	0.000%
2026-09-28	45.0000	45.0000	45.0000	45.0000	+11.801%	1	2,039	-6.622%
2026-09-25	41.0400	41.0400	38.5500	40.2500	-12.690%	14	2,040	+4.398%
2026-09-24	48.5000	48.5000	46.1000	46.1000	+0.765%	48	2,036	-8.850%
2026-09-23	45.7500	45.7500	45.7500	45.7500	-2.452%	1	2,036	-8.153%
2026-09-22	46.9000	46.9000	46.9000	46.9000	+2.873%	4	2,037	-10.405%
2026-09-21	48.3500	48.3500	45.5800	45.5900	-3.778%	58	2,037	-7.831%
2026-09-18	48.3300	48.5500	47.3800	47.3800	-3.992%	403	2,044	-11.313%
2026-09-17	49.3500	49.3500	49.3500	49.3500	-3.519%	1	1,730	-14.853%
2026-09-16	49.2300	51.1500	49.2300	51.1500	+3.021%	16	1,730	-17.849%
2026-09-11	49.0000	49.6500	48.4000	49.6500	-3.704%	50	1,730	-15.368%
2026-09-10	52.1500	52.1500	50.9200	51.5600	+0.900%	13	1,704	-18.503%
2026-09-09	51.1000	51.1000	51.1000	51.1000	-0.873%	3	1,703	-17.769%
2026-09-08	50.2500	51.5500	50.2500	51.5500	+12.065%	18	1,700	-18.487%
2026-09-04	43.3400	46.5600	43.3400	46.0000	+10.206%	35	1,702	-8.652%
2026-09-03	43.8000	43.8000	41.6400	41.7400	-14.292%	12	1,702	+0.671%
2026-09-02	48.2600	49.3900	48.2600	48.7000	+3.683%	15	1,701	-13.717%
2026-09-01	47.4000	47.4000	46.9700	46.9700	+5.669%	19	1,704	-10.539%
2026-08-31	44.1700	44.4500	44.1700	44.4500	+1.926%	10	1,685	-5.467%
2026-08-28	45.4100	45.4100	42.8000	43.6100	-8.189%	51	1,677	-3.646%
2026-08-27	52.4700	52.4700	47.3000	47.5000	-5.585%	57	1,690	-11.537%
2026-08-26	51.4500	51.4500	50.3100	50.3100	-5.804%	14	1,690	-16.478%
2026-08-25	53.4100	53.4100	53.4100	53.4100	-1.548%	1	1,677	-21.326%
2026-08-24	57.4300	57.4300	54.2500	54.2500	-5.257%	36	1,677	-22.544%
2026-08-21	57.2600	57.2600	57.2600	57.2600	-1.446%	30	1,687	-26.615%
2026-08-18	58.1000	58.1000	58.1000	58.1000	-2.189%	8	1,717	-27.676%
2026-08-17	55.0000	59.7500	55.0000	59.4000	+13.793%	12	1,709	-29.259%
2026-08-14	51.6100	52.3000	51.6100	52.2000	-1.416%	306	1,708	-19.502%
2026-08-13	53.2500	53.4000	52.9500	52.9500	-1.799%	16	1,486	-20.642%
2026-08-12	53.5000	53.9200	53.0500	53.9200	+7.775%	3	1,471	-22.070%
2026-08-11	51.4800	52.0000	50.0300	50.0300	-0.970%	38	1,471	-16.010%
2026-08-10	51.0000	51.0000	47.8500	50.5200	-3.771%	85	1,439	-16.825%
2026-08-07	52.1700	53.8700	51.9500	52.5000	-6.166%	130	1,464	-19.962%
2026-08-06	56.8700	56.8700	55.0000	55.9500	-7.214%	835	1,194	-24.897%
2026-08-05	58.9300	60.3000	58.2500	60.3000	+7.487%	15	866	-30.315%
2026-08-04	62.4500	62.4500	55.2500	56.1000	-3.109%	73	866	-25.098%
2026-08-03	59.8500	59.9500	57.5400	57.9000	-18.105%	71	818	-27.427%
2026-07-31	73.7100	76.2600	69.2500	70.7000	-6.974%	25	813	-40.566%
2026-07-30	85.5000	85.5000	74.2800	76.0000	-33.913%	20	815	-44.711%
2026-07-29	116.3500	116.3500	115.0000	115.0000	-0.571%	12	829	-63.461%
2026-07-28	117.4100	117.4100	115.6600	115.6600	-4.064%	2	829	-63.669%
2026-07-27	120.5600	120.5600	120.5600	120.5600	-7.004%	1	829	-65.146%
2026-07-23	129.6500	129.6500	129.6400	129.6400	+4.844%	10	829	-67.587%
2026-07-22	119.0000	124.2000	119.0000	123.6500	+9.260%	7	819	-66.017%
2026-07-16	113.1700	113.1700	113.1700	113.1700	-4.150%	49	815	-62.870%
2026-07-15	120.3500	120.3500	118.0700	118.0700	-5.188%	2	815	-64.411%
2026-07-13	126.2100	126.2100	124.5300	124.5300	-3.105%	3	816	-66.257%
2026-07-09	132.4500	132.4500	128.5200	128.5200	+7.100%	3	815	-67.305%
2026-07-07	120.0000	120.0000	120.0000	120.0000	-6.044%	10	814	-64.983%
2026-07-06	127.7200	127.7200	127.7200	127.7200	-7.092%	1	823	-67.100%
2026-06-30	138.2500	140.1000	136.6000	137.4700	-1.349%	39	823	-69.433%
2026-06-29	133.9300	140.6800	133.9300	139.3500	-2.498%	169	821	-69.846%
2026-06-26	144.0200	145.0100	142.9200	142.9200	-5.489%	10	658	-70.599%
2026-06-25	150.5000	151.2300	149.3700	151.2200	+8.791%	9	650	-72.213%
2026-06-24	133.3900	139.0000	133.3900	139.0000	+3.716%	2	642	-69.770%
2026-06-23	134.0200	134.0200	134.0200	134.0200	-2.254%	1	641	-68.646%
2026-06-22	134.5200	137.1100	132.6800	137.1100	+5.202%	52	642	-69.353%
2026-06-18	131.4500	131.4500	130.3300	130.3300	+2.541%	2	642	-67.759%
2026-06-17	123.4000	127.1000	123.4000	127.1000	+11.491%	15	642	-66.939%
2026-06-15	114.7000	114.7000	114.0000	114.0000	-7.053%	16	642	-63.140%
2026-06-11	122.5500	122.6500	122.5500	122.6500	+20.541%	2	627	-65.740%
2026-06-05	101.7500	101.7500	101.7500	101.7500	+9.621%	20	627	-58.703%
2026-06-04	93.5000	93.5000	92.8200	92.8200	-2.908%	32	634	-54.730%
2026-06-03	93.0000	95.6000	93.0000	95.6000	+11.227%	6	620	-56.046%
2026-06-02	82.0000	85.9500	82.0000	85.9500	+14.295%	7	620	-51.111%
2026-06-01	74.2900	75.5000	74.2900	75.2000	-5.397%	34	623	-44.122%
2026-05-29	82.5500	83.6500	79.3500	79.4900	-16.721%	34	625	-47.138%
2026-05-28	95.4500	95.4500	95.4500	95.4500	-7.123%	1	603	-55.977%
2026-05-27	102.7700	102.7700	102.7700	102.7700	+5.481%	3	603	-59.113%
2026-05-22	97.0500	97.4300	97.0500	97.4300	-1.804%	2	603	-56.872%
2026-05-21	99.2200	99.2200	99.2200	99.2200	+5.553%	1	604	-57.650%
2026-05-15	94.0000	94.0000	94.0000	94.0000	-7.160%	9	604	-55.298%
2026-05-11	103.0000	103.0000	101.2500	101.2500	+6.905%	6	613	-58.499%
2026-05-07	92.9000	94.7100	92.8000	94.7100	-4.382%	21	613	-55.633%
2026-05-06	99.0500	99.0500	99.0500	99.0500	-3.366%	1	612	-57.577%
2026-05-05	102.5000	102.5000	102.5000	102.5000	+4.592%	5	611	-59.005%
2026-05-01	100.4800	100.4800	98.0000	98.0000	-8.582%	3	612	-57.122%
2026-04-30	109.2200	109.2200	107.2000	107.2000	+10.916%	5	612	-60.802%
2026-04-29	96.6500	96.6500	96.6500	96.6500	+1.534%	55	613	-56.524%
2026-04-27	95.3000	95.3000	95.1900	95.1900	-2.017%	3	611	-55.857%
2026-04-23	97.1500	97.1500	97.1500	97.1500	+7.052%	2	611	-56.747%
2026-04-22	91.1100	91.1100	90.7500	90.7500	-5.024%	10	610	-53.697%
2026-04-21	95.7500	95.7500	94.1800	95.5500	-3.543%	13	606	-56.023%
2026-04-20	98.0000	99.0600	98.0000	99.0600	+6.208%	11	606	-57.581%
2026-04-17	92.5000	93.2700	92.5000	93.2700	-6.749%	3	607	-54.948%
2026-04-16	100.6700	103.0000	99.3100	100.0200	-2.865%	42	606	-57.988%
2026-04-15	107.8000	107.8000	102.9700	102.9700	-12.067%	5	590	-59.192%
2026-04-14	118.2400	118.2400	117.1000	117.1000	-7.795%	7	587	-64.116%
2026-04-13	133.0000	133.0000	127.0000	127.0000	-4.511%	2	580	-66.913%
2026-04-09	133.0000	133.0000	133.0000	133.0000	+0.226%	1	580	-68.406%
2026-04-07	132.7000	132.7000	132.7000	132.7000	-5.214%	2	580	-68.335%
2026-04-02	140.0000	140.0000	140.0000	140.0000	-0.136%	1	579	-69.986%
2026-03-30	142.6900	142.6900	140.1900	140.1900	-2.477%	3	579	-70.026%
2026-03-27	143.0000	143.7500	143.0000	143.7500	+8.262%	3	578	-70.769%
2026-03-25	132.7700	132.7800	132.7700	132.7800	+1.974%	5	577	-68.354%
2026-03-24	131.1400	131.1400	130.2100	130.2100	+5.553%	2	577	-67.729%
2026-03-23	120.6700	123.3600	120.6700	123.3600	+3.507%	13	575	-65.937%
2026-03-19	118.9000	119.1800	118.9000	119.1800	+10.352%	3	573	-64.742%
2026-03-12	108.0000	108.0000	108.0000	108.0000	-1.370%	2	573	-61.093%
2026-03-11	109.5500	109.5500	109.5000	109.5000	+0.996%	4	573	-61.626%
2026-03-05	109.0500	109.0500	108.4200	108.4200	-5.401%	2	661	-61.243%
2026-03-03	114.6100	114.6100	114.6100	114.6100	+3.206%	100	761	-63.337%
2026-02-26	111.0500	111.0500	111.0500	111.0500	-9.310%	1	661	-62.161%
2026-02-24	122.4500	122.4500	122.4500	122.4500	-0.738%	1	660	-65.684%
2026-02-23	121.6500	123.3600	121.2500	123.3600	+8.448%	12	661	-65.937%
2026-02-20	115.9800	115.9800	113.7500	113.7500	+2.653%	17	667	-63.059%
2026-02-13	110.8100	110.8100	110.8100	110.8100	+11.479%	1	665	-62.079%
2026-02-10	101.9900	101.9900	98.7000	99.4000	-10.828%	88	665	-57.726%
2026-02-05	111.4800	111.4800	111.4700	111.4700	+8.455%	6	586	-62.304%
2026-02-03	102.7800	102.7800	102.7800	102.7800	+18.138%	4	580	-59.117%
2026-01-30	87.0000	87.0000	87.0000	87.0000	-3.537%	2	580	-51.701%
2026-01-29	89.5300	96.4800	89.5300	90.1900	+40.702%	22	579	-53.409%
2026-01-28	63.2500	64.1000	63.2500	64.1000	+0.897%	6	570	-34.446%
2026-01-27	65.0500	65.0500	63.5300	63.5300	-4.795%	5	575	-33.858%
2026-01-26	66.7300	66.7300	66.7300	66.7300	-6.501%	3	579	-37.030%
2026-01-23	71.3700	71.3700	71.3700	71.3700	-5.720%	1	579	-41.124%
2026-01-21	75.7000	75.7000	75.7000	75.7000	+3.500%	1	579	-44.491%
2026-01-14	71.8900	73.1400	71.8900	73.1400	+7.024%	4	578	-42.549%
2026-01-13	68.3400	68.3400	68.3400	68.3400	+5.203%	1	578	-38.513%
2026-01-09	64.9600	64.9600	64.9600	64.9600	+1.579%	1	578	-35.314%
2026-01-08	63.9500	63.9500	63.9500	63.9500	-1.540%	2	577	-34.292%
2026-01-05	64.2500	64.9500	64.2500	64.9500	-2.886%	13	577	-35.304%
2026-01-02	66.8800	66.8800	66.8800	66.8800	+10.454%	1	573	-37.171%
2025-12-22	60.4000	60.5500	60.3500	60.5500	-10.097%	10	572	-30.603%
2025-12-16	67.3500	67.3500	67.3500	67.3500	-0.517%	1	572	-37.610%
2025-12-15	67.7000	67.7000	67.7000	67.7000	+2.591%	10	571	-37.932%
2025-12-12	66.3400	66.3400	65.9900	65.9900	-0.015%	2	561	-36.324%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+8.875%	1	561	-36.333%
2025-12-08	60.6200	60.6200	60.6200	60.6200	-5.709%	55	561	-30.683%
2025-12-05	64.2900	64.2900	64.2900	64.2900	-1.937%	1	506	-34.640%
2025-12-04	65.5200	65.5600	65.5200	65.5600	+3.001%	3	506	-35.906%
2025-12-03	66.5000	66.5000	63.6500	63.6500	-10.226%	6	503	-33.983%
2025-11-25	70.9000	70.9000	70.9000	70.9000	+2.992%	4	499	-40.733%
2025-11-21	70.2500	70.2500	68.8400	68.8400	+15.407%	120	499	-38.960%
2025-11-20	59.6500	59.6500	59.6500	59.6500	-8.624%	14	499	-29.556%
2025-11-19	62.8200	65.2800	62.8000	65.2800	+5.273%	10	496	-35.631%
2025-11-18	62.0600	62.0600	62.0100	62.0100	+15.820%	5	498	-32.237%
2025-11-11	54.3500	54.3500	53.5400	53.5400	-9.713%	120	497	-21.517%
2025-11-07	59.9000	60.8800	59.3000	59.3000	+0.971%	10	524	-29.140%
2025-11-06	58.2000	58.7300	58.2000	58.7300	+14.977%	5	515	-28.452%
2025-10-31	51.0800	51.0800	51.0800	51.0800	+9.356%	1	511	-17.737%
2025-10-30	46.7100	46.7100	46.7100	46.7100	+3.846%	1	510	-10.041%
2025-10-27	44.8000	44.9800	44.8000	44.9800	-4.359%	2	510	-6.581%
2025-10-22	46.8300	47.0300	46.8300	47.0300	-3.824%	2	510	-10.653%
2025-10-21	48.9000	48.9000	48.9000	48.9000	-0.020%	100	509	-14.070%
2025-10-20	48.7900	48.9100	48.7900	48.9100	-7.402%	2	420	-14.087%
2025-10-17	52.6600	52.8200	52.6600	52.8200	+4.058%	2	420	-20.447%
2025-10-16	50.7500	50.7600	50.7500	50.7600	+0.714%	5	420	-17.218%
2025-10-15	50.4000	50.4000	50.4000	50.4000	-1.176%	250	425	-16.627%
2025-10-14	52.0500	52.0500	50.9900	51.0000	+0.295%	7	242	-17.608%
2025-10-13	50.7500	50.8500	50.7500	50.8500	-0.722%	2	246	-17.365%
2025-10-10	50.7000	51.2200	50.0100	51.2200	+7.560%	10	245	-17.962%
2025-10-09	47.2000	47.6200	47.2000	47.6200	+4.430%	18	241	-11.760%
2025-10-08	45.5400	45.6000	45.5400	45.6000	-2.314%	2	238	-7.851%
2025-10-07	46.5500	46.6800	46.5500	46.6800	-0.681%	2	239	-9.983%
2025-10-03	47.0000	47.0000	47.0000	47.0000	-1.157%	2	239	-10.596%
2025-10-02	46.6800	49.7700	46.6800	47.5500	+0.848%	9	239	-11.630%
2025-09-30	47.9000	47.9000	47.1500	47.1500	-4.030%	3	237	-10.880%
2025-09-26	48.4900	49.4200	48.4900	49.1300	-1.047%	4	234	-14.472%
2025-09-25	49.2000	49.7500	49.2000	49.6500	+1.596%	20	233	-15.368%
2025-09-19	48.6600	48.8700	48.6600	48.8700	-1.670%	2	214	-14.017%
2025-09-18	49.8500	50.1900	49.7000	49.7000	+1.429%	4	214	-15.453%
2025-09-17	49.5500	50.0000	48.9500	49.0000	+1.892%	10	213	-14.245%
2025-09-16	47.7400	48.0900	47.7400	48.0900	-8.155%	2	208	-12.622%
2025-09-11	52.3600	52.3600	52.3600	52.3600	+2.266%	1	207	-19.748%
2025-09-10	51.2000	51.2000	51.2000	51.2000	-1.349%	2	208	-17.930%
2025-09-08	52.9500	52.9500	51.9000	51.9000	-5.344%	9	206	-19.037%
2025-09-05	54.5500	54.8300	54.5500	54.8300	+5.849%	16	211	-23.363%
2025-09-02	51.8000	51.8000	51.8000	51.8000	+4.435%	6	206	-18.880%
2025-08-28	49.6000	49.6000	49.6000	49.6000	-1.976%	1	206	-15.282%
2025-08-27	50.6000	50.6000	50.6000	50.6000	-1.652%	2	205	-16.957%
2025-08-26	51.4500	51.4500	51.4500	51.4500	+0.882%	12	203	-18.328%
2025-08-21	50.4000	51.2500	50.4000	51.0000	-0.682%	11	191	-17.608%
2025-08-20	51.3500	51.3500	51.3500	51.3500	+14.340%	1	188	-18.169%
2025-08-06	45.0500	45.0500	44.8500	44.9100	+8.873%	3	187	-6.435%
2025-08-04	41.4500	41.4500	41.2500	41.2500	-10.326%	2	185	+1.867%
2025-08-01	44.6500	46.0000	44.6500	46.0000	+10.206%	5	184	-8.652%
2025-07-31	39.3000	41.7400	39.3000	41.7400	-14.186%	62	182	+0.671%
2025-07-30	48.0000	48.6400	47.9800	48.6400	-0.246%	53	158	-13.610%
2025-07-29	48.5500	48.7600	48.5500	48.7600	+1.583%	3	155	-13.823%
2025-07-28	48.0000	48.0000	48.0000	48.0000	0.000%	1	154	-12.458%
2025-07-25	48.5500	48.5500	48.0000	48.0000	-0.601%	4	153	-12.458%
2025-07-24	48.2900	48.2900	48.2900	48.2900	-2.739%	3	157	-12.984%
2025-07-21	49.7000	49.7000	49.5500	49.6500	+0.506%	226	154	-15.368%
2025-07-17	51.0200	51.0200	49.3000	49.4000	-6.084%	5	265	-14.939%
2025-07-16	52.9800	53.7300	52.6000	52.6000	-1.682%	11	265	-20.114%
2025-07-14	53.5000	53.5000	53.5000	53.5000	+2.589%	2	255	-21.458%
2025-07-11	52.1500	52.1500	52.1500	52.1500	-2.796%	3	253	-19.425%
2025-07-10	53.6500	53.6500	53.6500	53.6500	+0.093%	1	256	-21.678%
2025-07-09	52.1000	53.6000	52.1000	53.6000	-2.190%	3	257	-21.604%
2025-07-08	54.8000	54.8000	54.8000	54.8000	-1.083%	3	257	-23.321%
2025-07-07	55.5500	55.5500	55.0000	55.4000	+1.651%	13	254	-24.152%
2025-07-03	54.5000	54.5000	54.5000	54.5000	-2.487%	2	246	-22.899%
2025-07-01	55.9000	55.9500	55.8900	55.8900	0.000%	80	246	-24.817%
2025-06-30	57.1000	57.1000	55.8900	55.8900	-2.665%	5	168	-24.817%
2025-06-27	55.9500	57.4200	55.9500	57.4200	+1.989%	2	163	-26.820%
2025-06-26	56.3000	56.3000	56.3000	56.3000	-1.487%	1	163	-25.364%
2025-06-25	57.0000	57.4500	57.0000	57.1500	-2.624%	101	162	-26.474%
2025-06-24	58.5600	59.1000	58.5200	58.6900	-3.391%	31	61	-28.403%
2025-06-23	60.7500	60.7500	60.7500	60.7500	-18.369%	1	53	-30.831%
2025-05-21	74.4200	74.4200	74.4200	74.4200	-6.754%	50	53	-43.537%
2025-05-12	79.8100	79.8100	79.8100	79.8100	-8.611%	2	5	-47.350%
2025-05-02	87.3300	87.3300	87.3300	87.3300	-22.200%	2	3	-51.884%
2025-03-25	112.2800	112.2800	112.2500	112.2500	+12.362%	2	2	-62.566%
2025-02-11	100.1500	100.1500	99.9000	99.9000	+2.810%	2	1	-57.938%
2025-02-06	97.4000	97.4000	97.1700	97.1700	0.000%	2	1	-56.756%