Dark

MSFT20270617P520
MSFT Jun 17 2027 520.00 Put (MSFT270617P00520000)
option OPRA

EOD

Sep 28, 2026

52.40+5.666%(+2.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	50.6500	52.4000	50.6500	52.4000	+5.666%	2	843	0.000%
2026-09-25	50.0500	50.0500	49.5900	49.5900	-15.303%	4	843	+5.666%
2026-09-24	58.4900	58.5500	58.4900	58.5500	+3.941%	31	846	-10.504%
2026-09-23	53.0000	56.5500	53.0000	56.3300	-3.709%	7	846	-6.977%
2026-09-22	58.5000	58.5000	58.5000	58.5000	-0.931%	1	846	-10.427%
2026-09-21	59.0500	59.0500	59.0500	59.0500	-4.911%	10	846	-11.262%
2026-09-08	61.9700	62.1000	61.9700	62.1000	+10.400%	2	836	-15.620%
2026-09-04	56.2500	56.4000	56.2500	56.2500	+8.591%	17	831	-6.844%
2026-09-03	53.7000	53.7000	51.8000	51.8000	-9.756%	6	831	+1.158%
2026-09-01	58.2000	58.2000	57.4000	57.4000	+6.494%	40	829	-8.711%
2026-08-31	55.2000	56.0000	53.9000	53.9000	+1.987%	7	791	-2.783%
2026-08-28	55.3000	55.9500	52.0000	52.8500	-8.215%	5	787	-0.851%
2026-08-27	58.3000	59.0700	57.5800	57.5800	-5.529%	20	787	-8.996%
2026-08-26	61.3500	61.3500	60.9500	60.9500	-7.652%	12	780	-14.028%
2026-08-24	66.0000	66.0000	65.9500	66.0000	-1.493%	16	778	-20.606%
2026-08-19	67.0000	67.0000	67.0000	67.0000	-4.490%	1	768	-21.791%
2026-08-18	70.3500	70.3500	70.1500	70.1500	+6.127%	3	767	-25.303%
2026-08-17	66.1000	66.1000	66.1000	66.1000	+4.671%	1	768	-20.726%
2026-08-14	62.7500	63.1500	62.7000	63.1500	-2.846%	12	768	-17.023%
2026-08-13	63.9500	65.0000	63.9500	65.0000	+0.309%	8	764	-19.385%
2026-08-12	64.4000	65.1000	64.4000	64.8000	+4.770%	13	764	-19.136%
2026-08-11	60.9000	61.9000	60.9000	61.8500	+2.486%	3	764	-15.279%
2026-08-10	58.5500	60.3500	58.5500	60.3500	-3.052%	2	764	-13.173%
2026-08-07	62.4500	62.6000	62.2500	62.2500	-5.839%	254	764	-15.823%
2026-08-06	66.6200	66.6200	66.0700	66.1100	-2.132%	101	649	-20.738%
2026-08-04	70.8600	70.8600	66.6200	67.5500	-3.679%	72	593	-22.428%
2026-08-03	71.0500	71.0500	69.6500	70.1300	-24.020%	61	553	-25.282%
2026-07-30	92.3000	92.3000	92.3000	92.3000	-32.282%	1	550	-43.229%
2026-07-29	135.0800	136.3500	135.0800	136.3000	-0.801%	41	550	-61.555%
2026-07-27	137.4000	137.4000	137.4000	137.4000	+4.368%	50	544	-61.863%
2026-07-16	131.8500	131.8500	131.5000	131.6500	-5.478%	117	594	-60.197%
2026-07-02	139.2800	139.2800	139.2800	139.2800	-10.575%	1	661	-62.378%
2026-06-29	155.7000	155.7500	155.7000	155.7500	-2.443%	2	661	-66.356%
2026-06-26	159.6500	159.6500	159.6500	159.6500	-5.460%	1	660	-67.178%
2026-06-25	168.8700	168.8700	168.8700	168.8700	+16.006%	1	660	-68.970%
2026-06-17	145.5700	145.5700	145.5700	145.5700	+25.730%	1	658	-64.004%
2026-05-26	115.7800	115.7800	115.7800	115.7800	-6.023%	3	658	-54.742%
2026-05-13	125.2000	125.2000	123.2000	123.2000	+7.928%	51	661	-57.468%
2026-05-08	114.1500	114.1500	114.1500	114.1500	+4.850%	1	712	-54.095%
2026-05-07	108.0000	108.8700	108.0000	108.8700	-7.722%	2	712	-51.869%
2026-05-05	117.9800	117.9800	117.9800	117.9800	+4.177%	1	710	-55.586%
2026-05-04	113.2500	113.2500	113.2500	113.2500	+1.825%	4	710	-53.731%
2026-04-17	111.2200	111.2200	111.2200	111.2200	-6.048%	1	710	-52.886%
2026-04-15	130.3700	130.3700	118.3800	118.3800	-26.858%	3	709	-55.736%
2026-03-30	161.8500	161.8500	161.8500	161.8500	+17.198%	1	708	-67.624%
2026-03-23	138.1000	138.1000	138.1000	138.1000	+4.756%	3	709	-62.056%
2026-03-18	131.8300	131.8300	131.8300	131.8300	-1.803%	2	712	-60.252%
2026-03-03	134.2500	134.2500	134.2500	134.2500	+12.409%	6	710	-60.968%
2026-02-03	119.4300	119.4300	119.4300	119.4300	+17.088%	3	710	-56.125%
2026-01-30	102.0000	102.0000	102.0000	102.0000	-7.382%	3	707	-48.627%
2026-01-29	104.0500	110.2700	104.0500	110.1300	+45.099%	5	707	-52.420%
2026-01-28	75.9000	75.9000	75.9000	75.9000	+1.268%	5	704	-30.962%
2026-01-27	75.8500	75.8500	74.7400	74.9500	-5.127%	124	704	-30.087%
2026-01-26	79.0000	79.0000	79.0000	79.0000	-13.168%	5	650	-33.671%
2026-01-22	90.9800	90.9800	90.9800	90.9800	+29.971%	1	650	-42.405%
2025-12-26	70.2000	70.2500	69.7500	70.0000	-7.627%	53	649	-25.143%
2025-12-17	75.7800	75.7800	75.6200	75.7800	-1.264%	50	628	-30.852%
2025-12-16	77.6900	77.6900	76.7500	76.7500	+1.320%	34	590	-31.726%
2025-12-10	75.6600	77.0000	75.6600	75.7500	-2.144%	72	573	-30.825%
2025-12-04	77.4000	77.4100	77.4000	77.4100	+10.523%	4	613	-32.308%
2025-12-02	70.0400	70.0400	70.0400	70.0400	-2.451%	1	613	-25.186%
2025-11-26	73.5000	73.5000	71.8000	71.8000	-12.578%	14	616	-27.019%
2025-11-25	82.0700	82.1300	82.0700	82.1300	+4.465%	50	616	-36.199%
2025-11-24	78.7000	78.7000	78.5500	78.6200	-5.810%	113	666	-33.350%
2025-11-21	83.4700	83.4700	83.4700	83.4700	+18.734%	5	666	-37.223%
2025-11-20	70.3000	70.3000	70.3000	70.3000	-0.566%	100	671	-25.462%
2025-11-19	71.8500	71.8500	70.7000	70.7000	-0.660%	56	571	-25.884%
2025-11-18	72.0000	72.0500	71.1700	71.1700	+13.418%	106	530	-26.373%
2025-11-17	62.7500	62.7500	62.7500	62.7500	-3.476%	2	444	-16.494%
2025-11-10	65.0100	65.0100	65.0100	65.0100	+9.759%	1	444	-19.397%
2025-10-31	59.2300	59.2300	59.2300	59.2300	+5.504%	4	443	-11.531%
2025-10-30	55.1900	57.2700	55.1700	56.1400	+6.326%	62	447	-6.662%
2025-10-29	52.2500	52.8000	52.2500	52.8000	-3.878%	6	389	-0.758%
2025-10-24	55.7000	55.8000	54.7200	54.9300	-3.985%	326	395	-4.606%
2025-10-22	55.6000	57.2700	55.6000	57.2100	-0.763%	113	277	-8.408%
2025-10-20	57.5500	57.7300	57.4500	57.6500	-6.776%	4	219	-9.107%
2025-10-17	61.6000	61.8400	61.6000	61.8400	+3.067%	2	218	-15.265%
2025-10-16	59.8500	60.0000	59.8500	60.0000	+0.184%	2	217	-12.667%
2025-10-15	59.7700	60.0000	59.6500	59.8900	-2.012%	4	217	-12.506%
2025-10-14	61.5000	61.5000	61.1200	61.1200	+2.688%	8	219	-14.267%
2025-10-13	59.3000	59.5200	59.3000	59.5200	-1.261%	2	226	-11.962%
2025-10-10	59.8000	60.2800	59.8000	60.2800	+6.220%	6	225	-13.072%
2025-10-09	55.9200	56.7500	55.8900	56.7500	+4.666%	6	224	-7.665%
2025-10-08	53.9800	54.2200	53.9800	54.2200	+0.931%	2	225	-3.357%
2025-10-07	53.6100	53.7200	53.6100	53.7200	+0.186%	2	225	-2.457%
2025-10-06	53.4200	53.6200	53.4200	53.6200	-2.509%	2	225	-2.275%
2025-10-03	55.2000	55.2000	55.0000	55.0000	-2.413%	10	225	-4.727%
2025-10-02	55.4000	58.7000	55.4000	56.3600	+2.083%	12	222	-7.026%
2025-09-30	56.8000	56.8000	54.9800	55.2100	-6.105%	3	219	-5.090%
2025-09-25	58.2500	59.1000	58.2500	58.8000	+4.533%	49	218	-10.884%
2025-09-22	55.8500	56.2500	55.8500	56.2500	-2.597%	3	170	-6.844%
2025-09-19	57.7100	57.7500	57.7100	57.7500	-2.499%	2	167	-9.264%
2025-09-18	58.1700	59.2300	58.1700	59.2300	-0.870%	3	166	-11.531%
2025-09-17	58.6500	59.7500	58.6000	59.7500	+4.367%	3	166	-12.301%
2025-09-16	55.8000	57.2500	55.8000	57.2500	-8.546%	8	166	-8.472%
2025-09-08	62.6000	62.6000	62.6000	62.6000	+4.682%	1	159	-16.294%
2025-08-27	59.7500	59.8000	59.7500	59.8000	-0.911%	2	158	-12.375%
2025-08-26	60.0700	60.3500	60.0700	60.3500	+8.602%	5	153	-13.173%
2025-08-18	55.3000	55.5700	55.3000	55.5700	+4.259%	3	153	-5.705%
2025-08-15	52.2000	53.3500	52.2000	53.3000	+2.107%	34	152	-1.689%
2025-08-13	50.2000	52.2000	50.2000	52.2000	+2.675%	4	138	+0.383%
2025-08-12	52.4000	52.4000	50.7500	50.8400	-5.590%	42	135	+3.068%
2025-08-11	52.6000	54.0000	51.5500	53.8500	-4.028%	122	114	-2.693%
2025-08-07	56.0900	56.1100	56.0900	56.1100	+8.740%	3	54	-6.612%
2025-08-05	51.6000	51.6000	51.6000	51.6000	-5.925%	15	54	+1.550%
2025-08-01	54.9500	54.9600	54.8000	54.8500	+13.209%	8	39	-4.467%
2025-07-31	46.6500	48.9500	46.6500	48.4500	-15.578%	147	35	+8.153%
2025-07-29	57.3900	57.3900	57.3900	57.3900	+1.217%	2	116	-8.695%
2025-07-28	56.7000	56.7000	56.7000	56.7000	+0.980%	2	114	-7.584%
2025-07-25	56.2000	56.2000	56.1500	56.1500	-4.017%	9	112	-6.679%
2025-07-21	58.1500	58.5500	58.1500	58.5000	-8.779%	102	103	-10.427%
2025-07-03	64.1300	64.1300	64.1300	64.1300	-2.582%	4	7	-18.291%
2025-06-27	65.8300	65.8300	65.8300	65.8300	-2.561%	1	7	-20.401%
2025-06-26	67.5800	67.5800	67.5600	67.5600	-10.148%	3	6	-22.439%
2025-06-23	75.1900	75.1900	75.1900	75.1900	+2.230%	1	3	-30.310%
2025-06-16	73.5500	73.5500	73.5500	73.5500	-30.086%	1	3	-28.756%
2025-05-01	104.9100	105.3500	104.7500	105.2000	-26.356%	8	3	-50.190%
2025-04-16	144.0800	144.0800	142.8500	142.8500	+12.259%	2	3	-63.318%
2025-03-25	127.2500	127.2500	127.2500	127.2500	-6.578%	1	2	-58.821%
2025-03-20	135.1800	136.8400	135.1800	136.2100	+3.041%	3	1	-61.530%
2025-02-28	132.1900	132.1900	132.1900	132.1900	+5.146%	8	0	-60.360%
2025-02-25	125.7200	125.7200	125.7200	125.7200	+19.847%	4	0	-58.320%
2025-01-21	105.6500	105.6500	104.9000	104.9000	0.000%	2	0	-50.048%