Dark

MSFT20270617P510
MSFT Jun 17 2027 510.00 Put (MSFT270617P00510000)
option OPRA

EOD

Sep 29, 2026

46.10+0.986%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.1000	49.1000	46.1000	46.1000	+0.986%	5	904	0.000%
2026-09-28	48.0500	48.0500	45.6500	45.6500	+1.670%	6	899	+0.986%
2026-09-25	44.2200	45.0000	43.9500	44.9000	-14.476%	85	903	+2.673%
2026-09-24	52.5000	52.5000	52.5000	52.5000	+3.858%	1	879	-12.190%
2026-09-23	51.5000	51.5000	50.5200	50.5500	-3.161%	10	878	-8.803%
2026-09-22	52.2000	52.2000	52.2000	52.2000	+2.554%	1	874	-11.686%
2026-09-21	53.6000	53.6000	50.9000	50.9000	-7.370%	7	873	-9.430%
2026-09-16	55.1500	55.1500	54.9500	54.9500	+5.673%	7	873	-16.106%
2026-09-15	52.0000	52.0000	52.0000	52.0000	+7.327%	1	873	-11.346%
2026-09-14	48.4500	48.4500	48.4500	48.4500	-15.519%	1	873	-4.850%
2026-09-10	57.3500	57.3500	57.3500	57.3500	+1.325%	1	873	-19.616%
2026-09-09	56.4900	56.6000	56.3000	56.6000	+1.890%	83	869	-18.551%
2026-09-08	55.5500	55.5500	55.5500	55.5500	+8.200%	2	798	-17.012%
2026-09-04	50.4000	51.3400	50.4000	51.3400	+7.971%	11	789	-10.206%
2026-09-03	47.9500	48.6000	46.9000	47.5500	-11.420%	25	789	-3.049%
2026-09-02	53.6800	53.6800	53.6800	53.6800	+2.345%	9	774	-14.121%
2026-09-01	52.8000	52.8000	52.4500	52.4500	+6.497%	37	771	-12.107%
2026-08-31	49.5400	49.6300	49.2000	49.2500	+3.859%	32	738	-6.396%
2026-08-28	50.1900	50.1900	47.1300	47.4200	-9.331%	66	711	-2.784%
2026-08-27	52.6000	53.1500	52.2000	52.3000	-5.766%	14	728	-11.855%
2026-08-26	55.5500	55.5500	55.4500	55.5000	-5.128%	37	721	-16.937%
2026-08-25	58.5000	58.5000	58.5000	58.5000	-3.065%	5	694	-21.197%
2026-08-24	59.9300	60.3500	59.8000	60.3500	-5.629%	5	689	-23.612%
2026-08-20	63.9500	63.9500	63.9500	63.9500	+1.912%	1	684	-27.912%
2026-08-19	62.9100	62.9500	62.6000	62.7500	-2.411%	5	684	-26.534%
2026-08-18	64.3000	64.3000	64.3000	64.3000	+11.342%	1	682	-28.305%
2026-08-14	57.8000	57.8000	57.7500	57.7500	-0.858%	6	682	-20.173%
2026-08-13	58.4000	59.4000	58.2500	58.2500	+5.621%	11	682	-20.858%
2026-08-11	56.5600	56.6300	55.1500	55.1500	+2.547%	441	676	-16.410%
2026-08-10	54.2000	54.2000	53.4000	53.7800	-15.705%	4	697	-14.280%
2026-08-05	64.4000	64.4000	63.8000	63.8000	+3.909%	21	696	-27.743%
2026-08-04	63.2500	63.2500	61.1500	61.4000	-3.535%	27	676	-24.919%
2026-08-03	63.0000	66.1000	63.0000	63.6500	-23.202%	31	668	-27.573%
2026-07-31	79.9800	82.8800	79.9800	82.8800	-1.086%	2	642	-44.377%
2026-07-30	85.0000	86.2000	83.7900	83.7900	-38.880%	8	643	-44.982%
2026-07-23	137.0900	137.0900	137.0900	137.0900	+10.646%	1	650	-66.372%
2026-07-21	123.9000	123.9000	123.9000	123.9000	-4.102%	1	650	-62.793%
2026-07-17	129.3500	129.3500	129.2000	129.2000	+1.183%	101	649	-64.319%
2026-07-15	127.6900	127.6900	127.6900	127.6900	-1.245%	1	550	-63.897%
2026-07-13	129.3000	129.3000	129.3000	129.3000	-4.399%	1	550	-64.346%
2026-07-10	135.4000	135.4000	135.2500	135.2500	-7.109%	3	550	-65.915%
2026-06-30	145.6000	145.6000	145.6000	145.6000	-6.965%	1	547	-68.338%
2026-06-25	156.5000	156.5000	156.5000	156.5000	+6.608%	1	547	-70.543%
2026-06-24	138.8700	146.8000	138.8700	146.8000	+4.113%	8	548	-68.597%
2026-06-22	142.3300	142.3500	141.0000	141.0000	+1.585%	17	548	-67.305%
2026-06-18	138.8000	138.8000	138.8000	138.8000	+3.274%	1	567	-66.787%
2026-06-17	134.4000	134.4000	134.4000	134.4000	+4.959%	5	567	-65.699%
2026-06-16	128.0500	128.0500	128.0500	128.0500	-2.252%	5	567	-63.998%
2026-06-11	131.0000	131.0000	131.0000	131.0000	+14.161%	1	570	-64.809%
2026-06-08	111.1000	114.7500	111.1000	114.7500	+4.148%	19	570	-59.826%
2026-06-05	110.1800	110.1800	110.1800	110.1800	+9.089%	1	588	-58.159%
2026-06-04	101.0000	101.0000	101.0000	101.0000	-2.744%	1	588	-54.356%
2026-06-03	103.8500	103.8500	103.8500	103.8500	+28.020%	1	588	-55.609%
2026-06-01	81.1000	81.1200	81.1000	81.1200	-10.503%	6	588	-43.171%
2026-05-29	90.6400	90.6400	90.6400	90.6400	-15.965%	1	588	-49.139%
2026-05-26	108.1400	108.1400	107.8600	107.8600	+2.237%	41	589	-57.259%
2026-05-18	105.5000	105.5000	105.5000	105.5000	-8.029%	1	571	-56.303%
2026-05-13	114.7100	114.7100	114.7100	114.7100	+4.624%	1	571	-59.812%
2026-05-04	109.6400	109.6400	109.6400	109.6400	-18.935%	55	571	-57.953%
2026-04-13	135.2500	135.2500	135.2500	135.2500	-2.698%	1	624	-65.915%
2026-04-08	134.7500	139.0000	134.7500	139.0000	-1.919%	2	625	-66.835%
2026-04-06	141.7200	141.7200	141.7200	141.7200	+0.689%	1	625	-67.471%
2026-04-02	140.7500	140.7500	140.7500	140.7500	-6.633%	1	624	-67.247%
2026-03-30	150.5500	150.7500	150.5500	150.7500	+3.133%	20	624	-69.420%
2026-03-26	146.1700	146.1700	146.1700	146.1700	+12.094%	1	630	-68.461%
2026-03-23	129.6400	130.4000	128.4000	130.4000	+8.351%	21	630	-64.647%
2026-03-03	120.3500	120.3500	120.3500	120.3500	-6.342%	1	618	-61.695%
2026-02-27	126.9300	128.5000	126.9300	128.5000	-1.706%	2	619	-64.125%
2026-02-23	131.4400	131.4400	130.7300	130.7300	+9.051%	6	618	-64.736%
2026-02-18	119.7600	119.8800	119.1700	119.8800	-1.778%	5	613	-61.545%
2026-02-17	123.3300	123.3300	121.5000	122.0500	+2.048%	4	613	-62.229%
2026-02-13	121.5000	121.5000	118.7500	119.6000	+9.224%	4	613	-61.455%
2026-02-04	109.5000	109.5000	109.5000	109.5000	+6.486%	2	613	-57.900%
2026-01-29	102.9500	102.9500	102.8300	102.8300	+47.469%	3	613	-55.169%
2026-01-28	69.7300	69.7300	69.7300	69.7300	-9.442%	1	611	-33.888%
2026-01-23	77.0000	77.0000	77.0000	77.0000	+0.143%	1	610	-40.130%
2026-01-16	76.8800	76.8900	76.8800	76.8900	+14.250%	4	611	-40.044%
2026-01-12	67.3000	67.3000	67.3000	67.3000	+4.212%	1	611	-31.501%
2025-12-23	64.5800	64.5800	64.5800	64.5800	-1.600%	1	610	-28.616%
2025-12-09	65.6300	65.6300	65.6300	65.6300	-8.555%	1	609	-29.758%
2025-12-04	71.8000	71.8000	71.7700	71.7700	+4.211%	4	609	-35.767%
2025-12-03	68.8700	68.8700	68.8700	68.8700	+6.445%	2	607	-33.062%
2025-12-02	64.7000	64.7000	64.7000	64.7000	-3.071%	1	609	-28.748%
2025-11-26	66.7400	66.7500	66.7400	66.7500	-3.888%	3	610	-30.936%
2025-11-19	69.4500	69.4500	69.4500	69.4500	+18.435%	11	610	-33.621%
2025-11-14	58.5100	58.6400	58.4600	58.6400	-7.654%	3	604	-21.385%
2025-11-07	63.5000	63.5000	63.5000	63.5000	+7.536%	10	601	-27.402%
2025-11-05	59.0500	59.0500	59.0500	59.0500	+6.454%	5	611	-21.931%
2025-11-04	55.4700	55.4700	55.4700	55.4700	+1.482%	1	613	-16.892%
2025-11-03	54.6600	54.6600	54.6600	54.6600	-2.636%	1	612	-15.660%
2025-10-31	56.3700	56.3700	56.1400	56.1400	+7.796%	2	612	-17.884%
2025-10-30	52.0800	52.0800	52.0800	52.0800	+12.362%	1	612	-11.482%
2025-10-28	46.2000	46.3500	46.0000	46.3500	-9.614%	3	613	-0.539%
2025-10-24	51.2800	51.2800	51.2800	51.2800	-1.290%	1	614	-10.101%
2025-10-23	51.7800	51.9500	51.7800	51.9500	+0.096%	2	614	-11.261%
2025-10-22	51.8000	51.9000	51.8000	51.9000	-2.297%	2	614	-11.175%
2025-10-21	53.1600	53.2900	52.9700	53.1200	-0.188%	4	614	-13.215%
2025-10-20	52.9500	53.2200	52.9500	53.2200	-7.476%	2	614	-13.378%
2025-10-17	57.3000	57.5200	57.3000	57.5200	-0.759%	2	614	-19.854%
2025-10-16	55.0800	57.9600	55.0700	57.9600	+5.038%	7	614	-20.462%
2025-10-15	55.4000	55.5700	54.8800	55.1800	-0.343%	4	614	-16.455%
2025-10-14	56.9000	56.9000	55.3700	55.3700	-0.432%	80	615	-16.742%
2025-10-10	55.3500	55.6100	54.4000	55.6100	+6.471%	8	615	-17.101%
2025-10-09	51.4800	52.5900	51.4800	52.2300	+5.409%	9	613	-11.737%
2025-10-08	49.5500	49.5500	49.5500	49.5500	-2.268%	11	616	-6.963%
2025-10-07	50.5200	50.7000	50.5200	50.7000	-0.158%	2	626	-9.073%
2025-10-03	50.6000	50.8700	50.5800	50.7800	-1.969%	4	626	-9.216%
2025-10-02	53.5000	53.5000	51.7100	51.8000	+1.370%	6	625	-11.004%
2025-10-01	51.1000	51.1000	51.1000	51.1000	-1.446%	5	627	-9.785%
2025-09-30	52.2500	52.2500	50.4600	51.8500	+0.582%	9	632	-11.090%
2025-09-29	50.9000	51.9200	50.9000	51.5500	-3.138%	5	627	-10.572%
2025-09-26	53.3700	53.5900	53.0900	53.2200	-1.353%	6	624	-13.378%
2025-09-25	53.6000	53.9500	53.6000	53.9500	-0.277%	5	624	-14.551%
2025-09-24	54.1000	54.1000	54.1000	54.1000	-0.368%	2	619	-14.787%
2025-09-23	54.3500	54.3500	54.3000	54.3000	+1.571%	10	617	-15.101%
2025-09-19	52.6500	53.4600	52.6500	53.4600	-1.183%	10	617	-13.767%
2025-09-18	54.1000	54.1000	54.1000	54.1000	-1.547%	10	610	-14.787%
2025-09-17	52.7000	55.3900	52.7000	54.9500	+4.607%	160	610	-16.106%
2025-09-16	52.2100	52.5300	52.2100	52.5300	-0.133%	2	597	-12.241%
2025-09-15	52.9500	52.9500	52.3000	52.6000	-3.751%	4	597	-12.357%
2025-09-12	54.6500	54.6500	54.6500	54.6500	+1.864%	275	568	-15.645%
2025-09-04	53.6500	53.6500	53.6500	53.6500	-2.632%	14	318	-14.073%
2025-09-03	54.8000	55.1000	54.7000	55.1000	-1.254%	5	304	-16.334%
2025-09-02	55.8000	55.8000	55.8000	55.8000	+3.563%	2	300	-17.384%
2025-08-25	53.4000	53.8800	53.4000	53.8800	+0.993%	4	298	-14.439%
2025-08-22	53.3500	53.3500	53.3500	53.3500	-3.211%	25	295	-13.590%
2025-08-21	55.2000	55.2500	55.1200	55.1200	+0.492%	5	295	-16.364%
2025-08-20	55.0000	55.3500	54.8500	54.8500	+6.816%	4	292	-15.953%
2025-08-18	51.4500	51.4500	51.3500	51.3500	+5.247%	12	291	-10.224%
2025-08-15	49.3900	49.3900	48.7900	48.7900	+2.932%	11	291	-5.513%
2025-08-12	47.5500	47.5500	47.4000	47.4000	-0.420%	6	291	-2.743%
2025-08-11	47.6500	47.6500	47.6000	47.6000	-5.556%	2	288	-3.151%
2025-08-07	49.8000	50.5500	49.8000	50.4000	-0.494%	24	287	-8.532%
2025-08-01	48.7000	50.7500	48.7000	50.6500	+13.438%	14	287	-8.983%
2025-07-31	42.7000	45.2000	42.7000	44.6500	-15.436%	320	280	+3.247%
2025-07-30	52.7000	52.8000	52.7000	52.8000	+2.624%	3	171	-12.689%
2025-07-25	52.0000	52.0300	51.4500	51.4500	-2.833%	34	168	-10.398%
2025-07-24	53.0500	53.0500	52.9500	52.9500	-7.187%	27	150	-12.937%
2025-07-23	57.0500	57.0500	57.0500	57.0500	+6.735%	2	139	-19.194%
2025-07-21	53.2500	53.9500	53.2000	53.4500	-0.816%	112	139	-13.751%
2025-07-18	53.6800	53.8900	53.6800	53.8900	+0.466%	5	35	-14.455%
2025-07-17	55.1000	55.1000	53.5000	53.6400	-5.563%	39	31	-14.057%
2025-07-16	56.8000	56.8000	56.8000	56.8000	+2.305%	2	31	-18.838%
2025-07-15	56.5500	56.5500	55.5200	55.5200	-3.945%	17	29	-16.967%
2025-07-14	57.8000	57.8000	57.8000	57.8000	+1.940%	2	39	-20.242%
2025-07-11	56.7000	56.7000	56.7000	56.7000	-2.241%	15	37	-18.695%
2025-07-09	56.9400	58.0000	56.9400	58.0000	-3.654%	16	22	-20.517%
2025-07-07	60.2000	60.2000	60.2000	60.2000	+1.621%	3	21	-23.422%
2025-07-03	59.3000	59.3000	59.2400	59.2400	-4.142%	15	5	-22.181%
2025-06-25	61.8000	61.8000	61.8000	61.8000	-11.079%	2	5	-25.405%
2025-06-23	69.5000	69.5000	69.5000	69.5000	-1.864%	1	4	-33.669%
2025-06-17	70.8200	70.8200	70.8200	70.8200	-26.573%	3	3	-34.905%
2025-01-21	96.7500	96.7500	96.4500	96.4500	0.000%	2	0	-52.203%