Dark

MSFT20270617P530
MSFT Jun 17 2027 530.00 Put (MSFT270617P00530000)
option OPRA

EOD

Sep 28, 2026

57.75+6.846%(+3.70)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.4500	57.9000	56.4500	57.7500	+6.846%	70	465	0.000%
2026-09-25	54.7500	54.8500	54.0500	54.0500	-12.963%	91	426	+6.846%
2026-09-23	62.6000	62.6000	62.1000	62.1000	+3.933%	2	420	-7.005%
2026-09-22	59.8000	59.8000	59.7500	59.7500	-12.672%	20	420	-3.347%
2026-09-09	67.3000	68.4200	67.3000	68.4200	+0.102%	14	438	-15.595%
2026-09-08	68.3500	68.3500	68.3500	68.3500	+20.229%	5	441	-15.508%
2026-09-03	57.2500	58.0500	56.5000	56.8500	-12.565%	13	436	+1.583%
2026-09-02	64.7500	65.0200	64.7500	65.0200	+2.717%	17	425	-11.181%
2026-09-01	63.3000	63.3000	63.1000	63.3000	+7.928%	78	433	-8.768%
2026-08-28	58.2200	58.6500	58.2200	58.6500	-8.645%	16	476	-1.535%
2026-08-27	65.2000	65.2000	64.2000	64.2000	-12.115%	4	470	-10.047%
2026-08-24	73.0500	73.0500	73.0500	73.0500	-4.447%	9	466	-20.945%
2026-08-20	76.4500	76.4500	76.4500	76.4500	-0.065%	1	475	-24.460%
2026-08-18	76.5000	76.5000	76.5000	76.5000	+9.286%	1	476	-24.510%
2026-08-12	70.0000	70.0000	70.0000	70.0000	+4.167%	1	477	-17.500%
2026-08-11	67.2000	67.2000	67.2000	67.2000	+5.082%	1	476	-14.063%
2026-08-10	63.9500	63.9500	63.9500	63.9500	-16.405%	2	476	-9.695%
2026-08-03	76.5000	76.5000	76.5000	76.5000	-22.797%	1	476	-24.510%
2026-07-30	99.0900	99.0900	99.0900	99.0900	-28.248%	1	475	-41.720%
2026-07-16	145.4000	145.4000	138.1000	138.1000	-14.197%	25	476	-58.182%
2026-06-24	161.0000	161.0000	160.9500	160.9500	-2.051%	3	451	-64.119%
2026-06-22	164.3200	164.3200	164.3200	164.3200	+16.954%	10	449	-64.855%
2026-06-15	140.5000	140.5000	140.5000	140.5000	+1.945%	10	452	-58.897%
2026-06-10	137.8200	137.8200	137.8200	137.8200	+19.118%	1	442	-58.098%
2026-05-28	117.2500	117.2500	115.6500	115.7000	-5.335%	3	442	-50.086%
2026-05-18	122.2200	122.2200	122.2200	122.2200	+3.576%	1	442	-52.749%
2026-05-15	118.0000	118.0000	118.0000	118.0000	-10.599%	3	442	-51.059%
2026-05-13	131.9900	131.9900	131.9900	131.9900	+6.728%	1	444	-56.247%
2026-05-08	122.4800	123.6700	122.4800	123.6700	+4.716%	4	444	-53.303%
2026-05-07	118.1000	118.1000	118.1000	118.1000	-6.507%	1	442	-51.101%
2026-05-04	126.3200	126.3200	126.3200	126.3200	+0.854%	55	441	-54.283%
2026-05-01	125.2500	125.2500	125.2500	125.2500	-22.084%	1	441	-53.892%
2026-04-07	160.7500	160.7500	160.7500	160.7500	-6.876%	10	441	-64.075%
2026-03-30	169.4500	172.6200	169.2500	172.6200	+0.553%	30	436	-66.545%
2026-03-27	171.6700	171.6700	171.6700	171.6700	+6.561%	1	449	-66.360%
2026-03-25	161.1000	161.1000	161.1000	161.1000	+1.962%	10	448	-64.153%
2026-03-24	158.0000	158.0000	158.0000	158.0000	+5.263%	15	438	-63.449%
2026-03-20	148.7000	150.1000	148.7000	150.1000	+9.418%	7	453	-61.526%
2026-03-16	137.1800	137.1800	137.1800	137.1800	-6.105%	1	448	-57.902%
2026-02-24	150.1900	150.5600	146.1000	146.1000	-0.875%	30	447	-60.472%
2026-02-23	147.3900	147.3900	147.3900	147.3900	+31.422%	3	417	-60.818%
2026-01-30	112.1500	112.1500	112.1500	112.1500	-3.849%	1	414	-48.506%
2026-01-29	116.6400	116.6400	116.6400	116.6400	+36.741%	1	414	-50.489%
2026-01-26	85.3000	85.3000	85.3000	85.3000	-12.017%	15	413	-32.298%
2026-01-21	96.9500	96.9500	96.9500	96.9500	+4.641%	22	413	-40.433%
2026-01-20	92.6500	92.6500	92.6500	92.6500	+9.840%	5	413	-37.669%
2026-01-05	84.3500	84.4200	84.3000	84.3500	+12.617%	30	403	-31.535%
2025-12-18	74.9000	74.9000	74.9000	74.9000	-11.789%	1	403	-22.897%
2025-12-15	84.9100	84.9100	84.9100	84.9100	+10.445%	5	404	-31.987%
2025-12-08	76.6000	76.8800	76.6000	76.8800	-3.816%	155	409	-24.883%
2025-11-26	79.9300	79.9300	79.9300	79.9300	-4.618%	2	537	-27.749%
2025-11-24	85.5500	85.8300	83.6500	83.8000	-5.896%	92	537	-31.086%
2025-11-21	89.0500	89.0500	89.0500	89.0500	+16.756%	3	538	-35.149%
2025-11-18	76.2700	76.2700	76.2700	76.2700	+12.659%	2	538	-24.282%
2025-11-05	67.7000	67.7000	67.7000	67.7000	+13.192%	2	538	-14.697%
2025-10-30	60.1100	60.1200	59.7600	59.8100	+9.522%	8	537	-3.444%
2025-10-28	55.4100	55.4100	54.6100	54.6100	-4.025%	21	537	+5.750%
2025-10-27	56.6000	57.5500	56.6000	56.9000	-4.273%	82	472	+1.494%
2025-10-24	59.4400	59.4400	59.4400	59.4400	-1.882%	1	472	-2.843%
2025-10-23	60.4500	60.5800	60.4500	60.5800	-3.072%	2	471	-4.672%
2025-10-20	62.1500	62.5500	62.1500	62.5000	-5.888%	4	471	-7.600%
2025-10-17	66.3400	66.4100	66.3400	66.4100	-1.483%	2	471	-13.040%
2025-10-16	64.6500	67.4100	64.6500	67.4100	+4.593%	4	471	-14.330%
2025-10-15	64.3500	64.4500	64.3500	64.4500	-3.126%	2	471	-10.396%
2025-10-14	66.5300	66.5300	66.5300	66.5300	+2.813%	75	471	-13.197%
2025-10-10	64.8000	64.8000	64.6000	64.7100	+5.220%	4	396	-10.756%
2025-10-09	60.6200	61.5000	60.6200	61.5000	+4.716%	8	396	-6.098%
2025-10-08	58.6000	58.7300	58.6000	58.7300	-1.724%	2	396	-1.669%
2025-10-07	59.4600	59.7800	59.4600	59.7600	+2.769%	8	394	-3.363%
2025-10-06	58.1500	58.1500	58.1500	58.1500	-4.327%	1	394	-0.688%
2025-10-03	59.5500	60.7800	59.5500	60.7800	-0.491%	5	395	-4.985%
2025-10-02	62.3000	62.6400	60.7500	61.0800	+0.296%	8	395	-5.452%
2025-10-01	60.6800	60.9800	60.6600	60.9000	-1.217%	4	391	-5.172%
2025-09-30	61.6500	61.6500	61.6500	61.6500	-3.446%	1	389	-6.326%
2025-09-25	63.2500	64.1500	63.2000	63.8500	+1.301%	75	388	-9.554%
2025-09-19	62.7500	63.0300	62.7500	63.0300	-1.807%	2	321	-8.377%
2025-09-18	63.8500	64.2100	63.8500	64.1900	+1.087%	4	320	-10.033%
2025-09-17	63.4500	63.5000	63.4500	63.5000	+2.817%	4	319	-9.055%
2025-09-16	61.7500	61.8400	61.4400	61.7600	-0.178%	54	319	-6.493%
2025-09-15	61.8700	61.8700	61.8700	61.8700	-6.611%	2	330	-6.659%
2025-09-08	66.2500	66.2500	66.2500	66.2500	-6.427%	5	330	-12.830%
2025-09-05	70.5400	70.8000	70.4500	70.8000	+10.109%	12	330	-18.432%
2025-09-03	64.3000	64.3000	64.3000	64.3000	-1.153%	2	324	-10.187%
2025-09-02	66.5700	66.6600	65.0500	65.0500	-0.230%	4	323	-11.222%
2025-08-21	64.9000	65.2500	64.9000	65.2000	-0.534%	8	321	-11.426%
2025-08-20	65.5500	65.5500	65.5500	65.5500	+3.636%	1	317	-11.899%
2025-08-19	63.2500	63.2500	63.2500	63.2500	+10.096%	3	317	-8.696%
2025-08-15	57.5500	57.5500	57.4500	57.4500	-0.777%	6	317	+0.522%
2025-08-14	57.6000	57.9100	56.8000	57.9000	+1.312%	14	315	-0.259%
2025-08-13	55.1000	57.2500	55.1000	57.1500	+1.963%	17	311	+1.050%
2025-08-12	56.0500	56.0500	56.0500	56.0500	-0.989%	2	308	+3.033%
2025-08-11	56.6100	56.6100	56.6100	56.6100	-2.481%	1	307	+2.014%
2025-08-08	58.5400	58.5400	58.0500	58.0500	-3.891%	5	308	-0.517%
2025-08-07	60.4000	60.4000	60.4000	60.4000	+4.952%	2	305	-4.387%
2025-08-06	57.5500	57.5500	57.5500	57.5500	+1.410%	2	305	+0.348%
2025-08-05	54.1000	56.7500	54.0500	56.7500	+7.075%	18	303	+1.762%
2025-08-04	54.2500	54.2500	53.0000	53.0000	-10.699%	15	303	+8.962%
2025-08-01	56.5000	59.4100	56.5000	59.3500	+11.038%	13	298	-2.696%
2025-07-31	50.8000	53.5000	50.8000	53.4500	-10.693%	280	297	+8.045%
2025-07-29	59.8500	59.8500	59.8500	59.8500	-1.643%	1	200	-3.509%
2025-07-25	60.8500	60.8500	60.8500	60.8500	-1.696%	3	200	-5.094%
2025-07-24	61.8800	61.9000	61.8800	61.9000	-1.979%	2	200	-6.704%
2025-07-18	63.1500	63.1500	63.1500	63.1500	-4.376%	1	200	-8.551%
2025-07-16	65.9000	66.0400	65.9000	66.0400	+1.444%	2	200	-12.553%
2025-07-15	64.9400	65.1000	64.9400	65.1000	-19.331%	36	200	-11.290%
2025-06-18	80.7000	80.7000	80.7000	80.7000	-25.174%	200	10	-28.439%
2025-05-02	107.8500	107.9000	107.7800	107.8500	-33.228%	8	10	-46.453%
2025-04-16	152.5200	161.5200	152.3400	161.5200	-7.703%	26	9	-64.246%
2025-04-07	175.0000	175.0000	175.0000	175.0000	+45.967%	3	6	-67.000%
2025-01-31	120.0000	120.0000	119.8900	119.8900	+18.235%	4	3	-51.831%
2025-01-22	101.4200	101.4200	101.4000	101.4000	-8.409%	2	3	-43.047%
2025-01-21	110.9500	110.9500	110.6900	110.7100	-9.015%	4	1	-47.837%
2025-01-13	122.0300	122.0300	121.6800	121.6800	0.000%	2	1	-52.539%