Dark

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

EOD

Aug 3, 2026

63.65-23.202%(-19.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	63.0000	66.1000	63.0000	63.6500	-23.202%	31	668	0.000%
2026-07-31	79.9800	82.8800	79.9800	82.8800	-1.086%	2	642	-23.202%
2026-07-30	85.0000	86.2000	83.7900	83.7900	-38.880%	8	643	-24.036%
2026-07-23	137.0900	137.0900	137.0900	137.0900	+10.646%	1	650	-53.571%
2026-07-21	123.9000	123.9000	123.9000	123.9000	-4.102%	1	650	-48.628%
2026-07-17	129.3500	129.3500	129.2000	129.2000	+1.183%	101	649	-50.735%
2026-07-15	127.6900	127.6900	127.6900	127.6900	-1.245%	1	550	-50.153%
2026-07-13	129.3000	129.3000	129.3000	129.3000	-4.399%	1	550	-50.773%
2026-07-10	135.4000	135.4000	135.2500	135.2500	-7.109%	3	550	-52.939%
2026-06-30	145.6000	145.6000	145.6000	145.6000	-6.965%	1	547	-56.284%
2026-06-25	156.5000	156.5000	156.5000	156.5000	+6.608%	1	547	-59.329%
2026-06-24	138.8700	146.8000	138.8700	146.8000	+4.113%	8	548	-56.642%
2026-06-22	142.3300	142.3500	141.0000	141.0000	+1.585%	17	548	-54.858%
2026-06-18	138.8000	138.8000	138.8000	138.8000	+3.274%	1	567	-54.143%
2026-06-17	134.4000	134.4000	134.4000	134.4000	+4.959%	5	567	-52.641%
2026-06-16	128.0500	128.0500	128.0500	128.0500	-2.252%	5	567	-50.293%
2026-06-11	131.0000	131.0000	131.0000	131.0000	+14.161%	1	570	-51.412%
2026-06-08	111.1000	114.7500	111.1000	114.7500	+4.148%	19	570	-44.532%
2026-06-05	110.1800	110.1800	110.1800	110.1800	+9.089%	1	588	-42.231%
2026-06-04	101.0000	101.0000	101.0000	101.0000	-2.744%	1	588	-36.980%
2026-06-03	103.8500	103.8500	103.8500	103.8500	+28.020%	1	588	-38.710%
2026-06-01	81.1000	81.1200	81.1000	81.1200	-10.503%	6	588	-21.536%
2026-05-29	90.6400	90.6400	90.6400	90.6400	-15.965%	1	588	-29.777%
2026-05-26	108.1400	108.1400	107.8600	107.8600	+2.237%	41	589	-40.988%
2026-05-18	105.5000	105.5000	105.5000	105.5000	-8.029%	1	571	-39.668%
2026-05-13	114.7100	114.7100	114.7100	114.7100	+4.624%	1	571	-44.512%
2026-05-04	109.6400	109.6400	109.6400	109.6400	-18.935%	55	571	-41.946%
2026-04-13	135.2500	135.2500	135.2500	135.2500	-2.698%	1	624	-52.939%
2026-04-08	134.7500	139.0000	134.7500	139.0000	-1.919%	2	625	-54.209%
2026-04-06	141.7200	141.7200	141.7200	141.7200	+0.689%	1	625	-55.087%
2026-04-02	140.7500	140.7500	140.7500	140.7500	-6.633%	1	624	-54.778%
2026-03-30	150.5500	150.7500	150.5500	150.7500	+3.133%	20	624	-57.778%
2026-03-26	146.1700	146.1700	146.1700	146.1700	+12.094%	1	630	-56.455%
2026-03-23	129.6400	130.4000	128.4000	130.4000	+8.351%	21	630	-51.189%
2026-03-03	120.3500	120.3500	120.3500	120.3500	-6.342%	1	618	-47.113%
2026-02-27	126.9300	128.5000	126.9300	128.5000	-1.706%	2	619	-50.467%
2026-02-23	131.4400	131.4400	130.7300	130.7300	+9.051%	6	618	-51.312%
2026-02-18	119.7600	119.8800	119.1700	119.8800	-1.778%	5	613	-46.905%
2026-02-17	123.3300	123.3300	121.5000	122.0500	+2.048%	4	613	-47.849%
2026-02-13	121.5000	121.5000	118.7500	119.6000	+9.224%	4	613	-46.781%
2026-02-04	109.5000	109.5000	109.5000	109.5000	+6.486%	2	613	-41.872%
2026-01-29	102.9500	102.9500	102.8300	102.8300	+47.469%	3	613	-38.102%
2026-01-28	69.7300	69.7300	69.7300	69.7300	-9.442%	1	611	-8.719%
2026-01-23	77.0000	77.0000	77.0000	77.0000	+0.143%	1	610	-17.338%
2026-01-16	76.8800	76.8900	76.8800	76.8900	+14.250%	4	611	-17.219%
2026-01-12	67.3000	67.3000	67.3000	67.3000	+4.212%	1	611	-5.423%
2025-12-23	64.5800	64.5800	64.5800	64.5800	-1.600%	1	610	-1.440%
2025-12-09	65.6300	65.6300	65.6300	65.6300	-8.555%	1	609	-3.017%
2025-12-04	71.8000	71.8000	71.7700	71.7700	+4.211%	4	609	-11.314%
2025-12-03	68.8700	68.8700	68.8700	68.8700	+6.445%	2	607	-7.579%
2025-12-02	64.7000	64.7000	64.7000	64.7000	-3.071%	1	609	-1.623%
2025-11-26	66.7400	66.7500	66.7400	66.7500	-3.888%	3	610	-4.644%
2025-11-19	69.4500	69.4500	69.4500	69.4500	+18.435%	11	610	-8.351%
2025-11-14	58.5100	58.6400	58.4600	58.6400	-7.654%	3	604	+8.544%
2025-11-07	63.5000	63.5000	63.5000	63.5000	+7.536%	10	601	+0.236%
2025-11-05	59.0500	59.0500	59.0500	59.0500	+6.454%	5	611	+7.790%
2025-11-04	55.4700	55.4700	55.4700	55.4700	+1.482%	1	613	+14.747%
2025-11-03	54.6600	54.6600	54.6600	54.6600	-2.636%	1	612	+16.447%
2025-10-31	56.3700	56.3700	56.1400	56.1400	+7.796%	2	612	+13.377%
2025-10-30	52.0800	52.0800	52.0800	52.0800	+12.362%	1	612	+22.216%
2025-10-28	46.2000	46.3500	46.0000	46.3500	-9.614%	3	613	+37.325%
2025-10-24	51.2800	51.2800	51.2800	51.2800	-1.290%	1	614	+24.122%
2025-10-23	51.7800	51.9500	51.7800	51.9500	+0.096%	2	614	+22.522%
2025-10-22	51.8000	51.9000	51.8000	51.9000	-2.297%	2	614	+22.640%
2025-10-21	53.1600	53.2900	52.9700	53.1200	-0.188%	4	614	+19.823%
2025-10-20	52.9500	53.2200	52.9500	53.2200	-7.476%	2	614	+19.598%
2025-10-17	57.3000	57.5200	57.3000	57.5200	-0.759%	2	614	+10.657%
2025-10-16	55.0800	57.9600	55.0700	57.9600	+5.038%	7	614	+9.817%
2025-10-15	55.4000	55.5700	54.8800	55.1800	-0.343%	4	614	+15.350%
2025-10-14	56.9000	56.9000	55.3700	55.3700	-0.432%	80	615	+14.954%
2025-10-10	55.3500	55.6100	54.4000	55.6100	+6.471%	8	615	+14.458%
2025-10-09	51.4800	52.5900	51.4800	52.2300	+5.409%	9	613	+21.865%
2025-10-08	49.5500	49.5500	49.5500	49.5500	-2.268%	11	616	+28.456%
2025-10-07	50.5200	50.7000	50.5200	50.7000	-0.158%	2	626	+25.542%
2025-10-03	50.6000	50.8700	50.5800	50.7800	-1.969%	4	626	+25.345%
2025-10-02	53.5000	53.5000	51.7100	51.8000	+1.370%	6	625	+22.876%
2025-10-01	51.1000	51.1000	51.1000	51.1000	-1.446%	5	627	+24.560%
2025-09-30	52.2500	52.2500	50.4600	51.8500	+0.582%	9	632	+22.758%
2025-09-29	50.9000	51.9200	50.9000	51.5500	-3.138%	5	627	+23.472%
2025-09-26	53.3700	53.5900	53.0900	53.2200	-1.353%	6	624	+19.598%
2025-09-25	53.6000	53.9500	53.6000	53.9500	-0.277%	5	624	+17.980%
2025-09-24	54.1000	54.1000	54.1000	54.1000	-0.368%	2	619	+17.652%
2025-09-23	54.3500	54.3500	54.3000	54.3000	+1.571%	10	617	+17.219%
2025-09-19	52.6500	53.4600	52.6500	53.4600	-1.183%	10	617	+19.061%
2025-09-18	54.1000	54.1000	54.1000	54.1000	-1.547%	10	610	+17.652%
2025-09-17	52.7000	55.3900	52.7000	54.9500	+4.607%	160	610	+15.833%
2025-09-16	52.2100	52.5300	52.2100	52.5300	-0.133%	2	597	+21.169%
2025-09-15	52.9500	52.9500	52.3000	52.6000	-3.751%	4	597	+21.008%
2025-09-12	54.6500	54.6500	54.6500	54.6500	+1.864%	275	568	+16.468%
2025-09-04	53.6500	53.6500	53.6500	53.6500	-2.632%	14	318	+18.639%
2025-09-03	54.8000	55.1000	54.7000	55.1000	-1.254%	5	304	+15.517%
2025-09-02	55.8000	55.8000	55.8000	55.8000	+3.563%	2	300	+14.068%
2025-08-25	53.4000	53.8800	53.4000	53.8800	+0.993%	4	298	+18.133%
2025-08-22	53.3500	53.3500	53.3500	53.3500	-3.211%	25	295	+19.306%
2025-08-21	55.2000	55.2500	55.1200	55.1200	+0.492%	5	295	+15.475%
2025-08-20	55.0000	55.3500	54.8500	54.8500	+6.816%	4	292	+16.044%
2025-08-18	51.4500	51.4500	51.3500	51.3500	+5.247%	12	291	+23.953%
2025-08-15	49.3900	49.3900	48.7900	48.7900	+2.932%	11	291	+30.457%
2025-08-12	47.5500	47.5500	47.4000	47.4000	-0.420%	6	291	+34.283%
2025-08-11	47.6500	47.6500	47.6000	47.6000	-5.556%	2	288	+33.718%
2025-08-07	49.8000	50.5500	49.8000	50.4000	-0.494%	24	287	+26.290%
2025-08-01	48.7000	50.7500	48.7000	50.6500	+13.438%	14	287	+25.666%
2025-07-31	42.7000	45.2000	42.7000	44.6500	-15.436%	320	280	+42.553%
2025-07-30	52.7000	52.8000	52.7000	52.8000	+2.624%	3	171	+20.549%
2025-07-25	52.0000	52.0300	51.4500	51.4500	-2.833%	34	168	+23.712%
2025-07-24	53.0500	53.0500	52.9500	52.9500	-7.187%	27	150	+20.208%
2025-07-23	57.0500	57.0500	57.0500	57.0500	+6.735%	2	139	+11.569%
2025-07-21	53.2500	53.9500	53.2000	53.4500	-0.816%	112	139	+19.083%
2025-07-18	53.6800	53.8900	53.6800	53.8900	+0.466%	5	35	+18.111%
2025-07-17	55.1000	55.1000	53.5000	53.6400	-5.563%	39	31	+18.661%
2025-07-16	56.8000	56.8000	56.8000	56.8000	+2.305%	2	31	+12.060%
2025-07-15	56.5500	56.5500	55.5200	55.5200	-3.945%	17	29	+14.643%
2025-07-14	57.8000	57.8000	57.8000	57.8000	+1.940%	2	39	+10.121%
2025-07-11	56.7000	56.7000	56.7000	56.7000	-2.241%	15	37	+12.257%
2025-07-09	56.9400	58.0000	56.9400	58.0000	-3.654%	16	22	+9.741%
2025-07-07	60.2000	60.2000	60.2000	60.2000	+1.621%	3	21	+5.731%
2025-07-03	59.3000	59.3000	59.2400	59.2400	-4.142%	15	5	+7.444%
2025-06-25	61.8000	61.8000	61.8000	61.8000	-11.079%	2	5	+2.994%
2025-06-23	69.5000	69.5000	69.5000	69.5000	-1.864%	1	4	-8.417%
2025-06-17	70.8200	70.8200	70.8200	70.8200	-26.573%	3	3	-10.124%
2025-01-21	96.7500	96.7500	96.4500	96.4500	0.000%	2	0	-34.007%