Dark

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

EOD

Aug 3, 2026

76.50-22.797%(-22.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	76.5000	76.5000	76.5000	76.5000	-22.797%	1	476	0.000%
2026-07-30	99.0900	99.0900	99.0900	99.0900	-28.248%	1	475	-22.797%
2026-07-16	145.4000	145.4000	138.1000	138.1000	-14.197%	25	476	-44.605%
2026-06-24	161.0000	161.0000	160.9500	160.9500	-2.051%	3	451	-52.470%
2026-06-22	164.3200	164.3200	164.3200	164.3200	+16.954%	10	449	-53.444%
2026-06-15	140.5000	140.5000	140.5000	140.5000	+1.945%	10	452	-45.552%
2026-06-10	137.8200	137.8200	137.8200	137.8200	+19.118%	1	442	-44.493%
2026-05-28	117.2500	117.2500	115.6500	115.7000	-5.335%	3	442	-33.881%
2026-05-18	122.2200	122.2200	122.2200	122.2200	+3.576%	1	442	-37.408%
2026-05-15	118.0000	118.0000	118.0000	118.0000	-10.599%	3	442	-35.169%
2026-05-13	131.9900	131.9900	131.9900	131.9900	+6.728%	1	444	-42.041%
2026-05-08	122.4800	123.6700	122.4800	123.6700	+4.716%	4	444	-38.142%
2026-05-07	118.1000	118.1000	118.1000	118.1000	-6.507%	1	442	-35.224%
2026-05-04	126.3200	126.3200	126.3200	126.3200	+0.854%	55	441	-39.440%
2026-05-01	125.2500	125.2500	125.2500	125.2500	-22.084%	1	441	-38.922%
2026-04-07	160.7500	160.7500	160.7500	160.7500	-6.876%	10	441	-52.411%
2026-03-30	169.4500	172.6200	169.2500	172.6200	+0.553%	30	436	-55.683%
2026-03-27	171.6700	171.6700	171.6700	171.6700	+6.561%	1	449	-55.438%
2026-03-25	161.1000	161.1000	161.1000	161.1000	+1.962%	10	448	-52.514%
2026-03-24	158.0000	158.0000	158.0000	158.0000	+5.263%	15	438	-51.582%
2026-03-20	148.7000	150.1000	148.7000	150.1000	+9.418%	7	453	-49.034%
2026-03-16	137.1800	137.1800	137.1800	137.1800	-6.105%	1	448	-44.234%
2026-02-24	150.1900	150.5600	146.1000	146.1000	-0.875%	30	447	-47.639%
2026-02-23	147.3900	147.3900	147.3900	147.3900	+31.422%	3	417	-48.097%
2026-01-30	112.1500	112.1500	112.1500	112.1500	-3.849%	1	414	-31.788%
2026-01-29	116.6400	116.6400	116.6400	116.6400	+36.741%	1	414	-34.414%
2026-01-26	85.3000	85.3000	85.3000	85.3000	-12.017%	15	413	-10.317%
2026-01-21	96.9500	96.9500	96.9500	96.9500	+4.641%	22	413	-21.093%
2026-01-20	92.6500	92.6500	92.6500	92.6500	+9.840%	5	413	-17.431%
2026-01-05	84.3500	84.4200	84.3000	84.3500	+12.617%	30	403	-9.306%
2025-12-18	74.9000	74.9000	74.9000	74.9000	-11.789%	1	403	+2.136%
2025-12-15	84.9100	84.9100	84.9100	84.9100	+10.445%	5	404	-9.905%
2025-12-08	76.6000	76.8800	76.6000	76.8800	-3.816%	155	409	-0.494%
2025-11-26	79.9300	79.9300	79.9300	79.9300	-4.618%	2	537	-4.291%
2025-11-24	85.5500	85.8300	83.6500	83.8000	-5.896%	92	537	-8.711%
2025-11-21	89.0500	89.0500	89.0500	89.0500	+16.756%	3	538	-14.093%
2025-11-18	76.2700	76.2700	76.2700	76.2700	+12.659%	2	538	+0.302%
2025-11-05	67.7000	67.7000	67.7000	67.7000	+13.192%	2	538	+12.999%
2025-10-30	60.1100	60.1200	59.7600	59.8100	+9.522%	8	537	+27.905%
2025-10-28	55.4100	55.4100	54.6100	54.6100	-4.025%	21	537	+40.084%
2025-10-27	56.6000	57.5500	56.6000	56.9000	-4.273%	82	472	+34.446%
2025-10-24	59.4400	59.4400	59.4400	59.4400	-1.882%	1	472	+28.701%
2025-10-23	60.4500	60.5800	60.4500	60.5800	-3.072%	2	471	+26.279%
2025-10-20	62.1500	62.5500	62.1500	62.5000	-5.888%	4	471	+22.400%
2025-10-17	66.3400	66.4100	66.3400	66.4100	-1.483%	2	471	+15.193%
2025-10-16	64.6500	67.4100	64.6500	67.4100	+4.593%	4	471	+13.485%
2025-10-15	64.3500	64.4500	64.3500	64.4500	-3.126%	2	471	+18.697%
2025-10-14	66.5300	66.5300	66.5300	66.5300	+2.813%	75	471	+14.986%
2025-10-10	64.8000	64.8000	64.6000	64.7100	+5.220%	4	396	+18.220%
2025-10-09	60.6200	61.5000	60.6200	61.5000	+4.716%	8	396	+24.390%
2025-10-08	58.6000	58.7300	58.6000	58.7300	-1.724%	2	396	+30.257%
2025-10-07	59.4600	59.7800	59.4600	59.7600	+2.769%	8	394	+28.012%
2025-10-06	58.1500	58.1500	58.1500	58.1500	-4.327%	1	394	+31.556%
2025-10-03	59.5500	60.7800	59.5500	60.7800	-0.491%	5	395	+25.864%
2025-10-02	62.3000	62.6400	60.7500	61.0800	+0.296%	8	395	+25.246%
2025-10-01	60.6800	60.9800	60.6600	60.9000	-1.217%	4	391	+25.616%
2025-09-30	61.6500	61.6500	61.6500	61.6500	-3.446%	1	389	+24.088%
2025-09-25	63.2500	64.1500	63.2000	63.8500	+1.301%	75	388	+19.812%
2025-09-19	62.7500	63.0300	62.7500	63.0300	-1.807%	2	321	+21.371%
2025-09-18	63.8500	64.2100	63.8500	64.1900	+1.087%	4	320	+19.177%
2025-09-17	63.4500	63.5000	63.4500	63.5000	+2.817%	4	319	+20.472%
2025-09-16	61.7500	61.8400	61.4400	61.7600	-0.178%	54	319	+23.867%
2025-09-15	61.8700	61.8700	61.8700	61.8700	-6.611%	2	330	+23.646%
2025-09-08	66.2500	66.2500	66.2500	66.2500	-6.427%	5	330	+15.472%
2025-09-05	70.5400	70.8000	70.4500	70.8000	+10.109%	12	330	+8.051%
2025-09-03	64.3000	64.3000	64.3000	64.3000	-1.153%	2	324	+18.974%
2025-09-02	66.5700	66.6600	65.0500	65.0500	-0.230%	4	323	+17.602%
2025-08-21	64.9000	65.2500	64.9000	65.2000	-0.534%	8	321	+17.331%
2025-08-20	65.5500	65.5500	65.5500	65.5500	+3.636%	1	317	+16.705%
2025-08-19	63.2500	63.2500	63.2500	63.2500	+10.096%	3	317	+20.949%
2025-08-15	57.5500	57.5500	57.4500	57.4500	-0.777%	6	317	+33.159%
2025-08-14	57.6000	57.9100	56.8000	57.9000	+1.312%	14	315	+32.124%
2025-08-13	55.1000	57.2500	55.1000	57.1500	+1.963%	17	311	+33.858%
2025-08-12	56.0500	56.0500	56.0500	56.0500	-0.989%	2	308	+36.485%
2025-08-11	56.6100	56.6100	56.6100	56.6100	-2.481%	1	307	+35.135%
2025-08-08	58.5400	58.5400	58.0500	58.0500	-3.891%	5	308	+31.783%
2025-08-07	60.4000	60.4000	60.4000	60.4000	+4.952%	2	305	+26.656%
2025-08-06	57.5500	57.5500	57.5500	57.5500	+1.410%	2	305	+32.928%
2025-08-05	54.1000	56.7500	54.0500	56.7500	+7.075%	18	303	+34.802%
2025-08-04	54.2500	54.2500	53.0000	53.0000	-10.699%	15	303	+44.340%
2025-08-01	56.5000	59.4100	56.5000	59.3500	+11.038%	13	298	+28.896%
2025-07-31	50.8000	53.5000	50.8000	53.4500	-10.693%	280	297	+43.124%
2025-07-29	59.8500	59.8500	59.8500	59.8500	-1.643%	1	200	+27.820%
2025-07-25	60.8500	60.8500	60.8500	60.8500	-1.696%	3	200	+25.719%
2025-07-24	61.8800	61.9000	61.8800	61.9000	-1.979%	2	200	+23.586%
2025-07-18	63.1500	63.1500	63.1500	63.1500	-4.376%	1	200	+21.140%
2025-07-16	65.9000	66.0400	65.9000	66.0400	+1.444%	2	200	+15.839%
2025-07-15	64.9400	65.1000	64.9400	65.1000	-19.331%	36	200	+17.512%
2025-06-18	80.7000	80.7000	80.7000	80.7000	-25.174%	200	10	-5.204%
2025-05-02	107.8500	107.9000	107.7800	107.8500	-33.228%	8	10	-29.068%
2025-04-16	152.5200	161.5200	152.3400	161.5200	-7.703%	26	9	-52.637%
2025-04-07	175.0000	175.0000	175.0000	175.0000	+45.967%	3	6	-56.286%
2025-01-31	120.0000	120.0000	119.8900	119.8900	+18.235%	4	3	-36.192%
2025-01-22	101.4200	101.4200	101.4000	101.4000	-8.409%	2	3	-24.556%
2025-01-21	110.9500	110.9500	110.6900	110.7100	-9.015%	4	1	-30.901%
2025-01-13	122.0300	122.0300	121.6800	121.6800	0.000%	2	1	-37.130%