Dark

MSFT20270617P540
MSFT Jun 17 2027 540.00 Put (MSFT270617P00540000)
option OPRA

EOD

Aug 3, 2026

81.20-23.497%(-24.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	82.3600	82.3600	81.2000	81.2000	-23.497%	5	410	0.000%
2026-07-30	106.1400	106.1400	106.1400	106.1400	-32.541%	1	413	-23.497%
2026-07-22	157.3400	157.3400	157.3400	157.3400	+0.769%	1	412	-48.392%
2026-07-13	156.1400	156.1400	156.1400	156.1400	-3.706%	1	411	-47.995%
2026-07-08	162.1500	162.1500	162.1500	162.1500	-4.786%	1	410	-49.923%
2026-06-24	170.3500	170.3500	170.3000	170.3000	+15.286%	7	410	-52.319%
2026-06-15	147.7600	147.7600	147.7200	147.7200	+17.940%	2	406	-45.031%
2026-05-28	125.2500	125.2500	125.2500	125.2500	-2.666%	1	405	-35.170%
2026-05-19	128.6800	128.6800	128.6800	128.6800	-1.334%	1	406	-36.898%
2026-05-18	130.4200	130.4200	130.4200	130.4200	+3.508%	1	405	-37.740%
2026-05-15	126.0000	126.0000	126.0000	126.0000	-4.531%	5	405	-35.556%
2026-05-08	131.9800	131.9800	131.9800	131.9800	+5.779%	3	409	-38.476%
2026-05-07	124.7700	124.7700	124.7700	124.7700	-7.578%	2	406	-34.920%
2026-05-05	135.0000	135.0000	135.0000	135.0000	+1.856%	5	404	-39.852%
2026-05-04	132.8500	132.8500	132.5400	132.5400	+6.543%	2	404	-38.735%
2026-04-28	125.7000	126.3700	124.4000	124.4000	-3.476%	14	404	-34.727%
2026-04-23	128.8800	128.8800	128.8800	128.8800	-12.641%	1	413	-36.996%
2026-02-25	147.5300	147.5300	147.5300	147.5300	-5.912%	3	428	-44.960%
2026-02-23	156.8000	156.8000	156.8000	156.8000	+7.692%	5	428	-48.214%
2026-02-18	145.6000	145.6000	145.6000	145.6000	+46.111%	100	428	-44.231%
2026-01-20	99.6500	99.6500	99.6500	99.6500	+0.636%	10	473	-18.515%
2026-01-16	99.0200	99.0200	99.0200	99.0200	+1.851%	1	472	-17.996%
2026-01-14	97.1500	97.2200	97.1500	97.2200	+13.455%	2	472	-16.478%
2026-01-12	85.8800	85.8800	85.6900	85.6900	+0.398%	31	472	-5.240%
2026-01-09	85.3500	85.3500	85.3500	85.3500	+5.828%	5	441	-4.862%
2026-01-07	79.8300	80.6500	79.8300	80.6500	-10.588%	10	446	+0.682%
2026-01-06	90.2000	90.2000	90.2000	90.2000	+0.906%	5	441	-9.978%
2026-01-05	89.3900	89.3900	89.3900	89.3900	-1.117%	1	442	-9.162%
2026-01-02	87.6500	90.4000	87.6500	90.4000	+9.709%	101	442	-10.177%
2025-12-31	82.4000	82.4000	82.4000	82.4000	-0.543%	10	428	-1.456%
2025-12-18	82.8500	82.8500	82.8500	82.8500	-8.554%	5	428	-1.992%
2025-12-16	90.6000	90.6000	90.6000	90.6000	+0.779%	11	428	-10.375%
2025-12-10	89.9000	89.9000	89.9000	89.9000	-0.056%	26	422	-9.677%
2025-11-24	90.1200	90.1200	89.8500	89.9500	-0.166%	28	431	-9.728%
2025-11-20	90.1000	90.1000	90.1000	90.1000	+20.294%	1	441	-9.878%
2025-11-17	74.9000	74.9000	74.9000	74.9000	+1.835%	5	441	+8.411%
2025-11-14	73.5500	73.5600	73.5500	73.5500	+6.209%	100	436	+10.401%
2025-10-31	68.5000	69.7600	68.5000	69.2500	+6.538%	52	336	+17.256%
2025-10-30	64.0000	65.0000	62.9200	65.0000	+6.943%	5	336	+24.923%
2025-10-29	60.0000	60.9500	60.0000	60.7800	+2.860%	10	335	+33.597%
2025-10-28	58.0000	59.3900	58.0000	59.0900	-4.694%	7	325	+37.417%
2025-10-27	61.0000	62.0000	61.0000	62.0000	-8.528%	3	323	+30.968%
2025-10-21	67.6500	67.7800	67.6000	67.7800	-4.950%	4	323	+19.799%
2025-10-17	71.2000	71.3100	71.2000	71.3100	-1.966%	2	322	+13.869%
2025-10-16	72.3000	72.8900	72.3000	72.7400	+4.123%	6	321	+11.630%
2025-10-15	69.4700	69.8600	69.4700	69.8600	-1.772%	4	319	+16.232%
2025-10-14	70.9500	71.1200	70.9500	71.1200	+1.426%	2	319	+14.173%
2025-10-10	68.8500	70.1200	68.8500	70.1200	+5.206%	8	319	+15.801%
2025-10-09	65.4300	66.6500	65.4300	66.6500	+4.944%	6	315	+21.830%
2025-10-08	62.9200	63.5100	62.9200	63.5100	-1.733%	4	312	+27.854%
2025-10-07	64.3800	64.7100	64.3800	64.6300	+3.160%	4	310	+25.638%
2025-10-06	62.4500	62.6500	62.4500	62.6500	-3.318%	2	310	+29.609%
2025-10-03	64.5000	64.8000	64.5000	64.8000	-3.240%	2	310	+25.309%
2025-10-02	67.3000	67.6400	66.9500	66.9700	+1.995%	4	310	+21.248%
2025-10-01	65.4500	65.6600	65.3900	65.6600	+1.233%	4	309	+23.667%
2025-09-30	64.8600	64.8600	64.8600	64.8600	-5.259%	1	307	+25.193%
2025-09-29	67.2000	68.4600	67.2000	68.4600	+1.845%	5	306	+18.609%
2025-09-26	67.2500	67.2500	67.2200	67.2200	-2.297%	2	303	+20.797%
2025-09-23	68.8000	68.8000	68.8000	68.8000	+2.917%	10	302	+18.023%
2025-09-19	66.8500	66.8500	66.8500	66.8500	-2.905%	5	292	+21.466%
2025-09-18	69.0800	69.4000	68.8500	68.8500	+2.838%	22	287	+17.938%
2025-09-16	66.6300	66.9500	66.6300	66.9500	-0.328%	2	267	+21.285%
2025-09-15	66.8900	67.1700	66.8900	67.1700	-8.175%	2	267	+20.887%
2025-09-08	73.1500	73.1500	73.1500	73.1500	+5.328%	1	266	+11.005%
2025-08-29	69.4500	69.4500	69.4500	69.4500	-0.573%	1	265	+16.919%
2025-08-21	70.2500	70.3500	69.8500	69.8500	+13.670%	28	265	+16.249%
2025-08-05	59.7900	61.4700	59.7900	61.4500	-4.059%	55	253	+32.140%
2025-08-01	62.5000	64.1000	62.5000	64.0500	+11.780%	4	245	+26.776%
2025-07-31	53.0000	57.4000	53.0000	57.3000	-14.985%	181	244	+41.710%
2025-07-29	67.4000	67.4000	67.4000	67.4000	-7.124%	1	103	+20.475%
2025-07-09	72.4900	72.5700	72.4900	72.5700	-5.459%	2	103	+11.892%
2025-07-01	76.7600	76.7600	76.7600	76.7600	+0.550%	1	103	+5.784%
2025-06-27	76.3400	76.3400	76.3400	76.3400	-2.875%	11	102	+6.366%
2025-06-25	77.3300	78.6000	77.0500	78.6000	-13.436%	19	113	+3.308%
2025-06-10	90.8000	90.8000	90.8000	90.8000	-3.198%	2	102	-10.573%
2025-06-05	93.8000	93.8000	93.8000	93.8000	-5.681%	1	102	-13.433%
2025-05-30	99.4800	99.4800	99.4400	99.4500	+0.252%	200	101	-18.351%
2025-05-29	99.2000	99.2000	99.2000	99.2000	+2.268%	1	8	-18.145%
2025-05-28	97.0000	97.0000	97.0000	97.0000	-3.000%	1	7	-16.289%
2025-05-20	100.0000	100.0000	100.0000	100.0000	-4.943%	1	6	-18.800%
2025-05-13	105.2000	105.2000	105.2000	105.2000	-3.131%	1	5	-22.814%
2025-05-12	108.6000	108.6000	108.6000	108.6000	-9.575%	1	4	-25.230%
2025-05-01	120.1000	120.1000	120.1000	120.1000	-20.621%	2	3	-32.390%
2025-04-14	151.3000	151.3000	151.3000	151.3000	+30.151%	1	1	-46.332%
2025-01-17	116.6000	116.6000	116.2500	116.2500	0.000%	4	0	-30.151%