Dark

MSFT20270617P550
MSFT Jun 17 2027 550.00 Put (MSFT270617P00550000)
option OPRA

EOD

Sep 25, 2026

66.00-11.977%(-8.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	65.9500	66.0000	65.6500	66.0000	-11.977%	4	350	0.000%
2026-09-23	74.9800	74.9800	74.9800	74.9800	-1.794%	10	348	-11.977%
2026-09-22	76.3200	76.4000	76.2000	76.3500	-3.109%	60	338	-13.556%
2026-09-11	78.8000	78.8000	78.8000	78.8000	-3.313%	4	313	-16.244%
2026-09-09	81.0700	81.5000	81.0700	81.5000	+10.135%	34	317	-19.018%
2026-09-04	74.0000	74.0000	74.0000	74.0000	+6.124%	1	309	-10.811%
2026-09-03	69.1900	69.7300	69.1900	69.7300	-8.105%	32	309	-5.349%
2026-09-01	75.8800	75.8800	75.8800	75.8800	+5.389%	1	320	-13.021%
2026-08-31	72.0000	72.0000	72.0000	72.0000	+2.857%	2	320	-8.333%
2026-08-28	68.9500	70.0000	68.9000	70.0000	-9.444%	153	321	-5.714%
2026-08-27	77.3000	77.3000	77.3000	77.3000	-14.774%	5	170	-14.618%
2026-08-17	88.0000	90.7000	87.9800	90.7000	+13.233%	26	170	-27.233%
2026-08-14	80.1000	80.1000	80.1000	80.1000	-2.968%	5	166	-17.603%
2026-08-12	82.5500	82.5500	82.5500	82.5500	+5.159%	25	171	-20.048%
2026-08-11	78.5000	78.5000	78.5000	78.5000	0.000%	1	171	-15.924%
2026-08-10	78.5000	78.5000	78.5000	78.5000	-7.079%	2	171	-15.924%
2026-08-06	85.0000	85.0000	84.4800	84.4800	-0.845%	2	170	-21.875%
2026-08-04	85.2000	85.2000	85.2000	85.2000	-4.591%	1	171	-22.535%
2026-08-03	87.5000	90.2500	87.5000	89.3000	-12.451%	35	170	-26.092%
2026-07-31	112.0000	112.0000	102.0000	102.0000	-7.273%	21	180	-35.294%
2026-07-30	116.0000	116.0000	110.0000	110.0000	-31.134%	20	182	-40.000%
2026-07-29	159.7300	159.7300	159.7300	159.7300	-5.205%	4	176	-58.680%
2026-07-14	168.6000	168.6000	168.5000	168.5000	+0.639%	99	180	-60.831%
2026-07-13	167.4300	167.4300	167.4300	167.4300	-7.732%	1	82	-60.581%
2026-06-30	182.6400	182.6400	181.4600	181.4600	-1.192%	7	81	-63.628%
2026-06-29	183.3900	183.6500	183.3900	183.6500	+0.246%	3	80	-64.062%
2026-06-24	179.6000	183.2000	179.4500	183.2000	+13.437%	28	77	-63.974%
2026-06-16	161.5000	161.5000	161.5000	161.5000	+46.406%	1	50	-59.133%
2026-06-01	110.3100	110.3100	110.3100	110.3100	-8.289%	1	49	-40.169%
2026-05-29	123.0000	123.0000	120.2800	120.2800	-10.185%	13	50	-45.128%
2026-04-21	133.9200	133.9200	133.9200	133.9200	-24.764%	10	34	-50.717%
2026-04-01	178.0000	178.0000	178.0000	178.0000	+1.136%	1	34	-62.921%
2026-03-25	176.0000	176.0000	176.0000	176.0000	-0.621%	2	117	-62.500%
2026-03-24	177.1000	177.1000	177.1000	177.1000	+16.131%	1	116	-62.733%
2026-03-17	152.5000	152.5000	152.5000	152.5000	-0.852%	1	121	-56.721%
2026-03-16	153.8100	153.8100	153.8100	153.8100	+2.540%	5	121	-57.090%
2026-03-11	150.0000	150.0000	150.0000	150.0000	+1.146%	2	126	-56.000%
2026-03-05	148.3000	148.3000	148.3000	148.3000	-1.736%	1	124	-55.496%
2026-03-03	150.6500	150.9200	150.6500	150.9200	-2.159%	2	125	-56.268%
2026-02-26	151.9000	154.2500	151.9000	154.2500	-0.995%	3	125	-57.212%
2026-02-19	155.8000	155.8000	155.8000	155.8000	+20.170%	1	124	-57.638%
2026-02-02	129.6500	129.6500	129.6500	129.6500	-3.102%	2	123	-49.094%
2026-01-29	126.0000	134.6500	126.0000	133.8000	+20.955%	5	125	-50.673%
2026-01-23	110.6200	110.6200	110.6200	110.6200	+27.663%	1	126	-40.336%
2026-01-07	86.8200	86.8200	86.6300	86.6500	-0.971%	11	125	-23.832%
2025-12-26	87.5000	87.5000	87.5000	87.5000	-2.561%	10	116	-24.571%
2025-12-19	89.8000	89.8000	89.8000	89.8000	+0.842%	1	106	-26.503%
2025-12-18	89.5500	89.5500	89.0500	89.0500	-5.185%	35	106	-25.884%
2025-12-10	93.9200	93.9200	93.9200	93.9200	+0.557%	1	140	-29.727%
2025-12-03	93.4000	93.4000	93.4000	93.4000	+0.809%	5	139	-29.336%
2025-11-19	92.6500	92.6500	92.6500	92.6500	+12.988%	1	144	-28.764%
2025-11-10	82.0000	82.0000	82.0000	82.0000	+10.067%	2	143	-19.512%
2025-11-03	73.7500	74.5000	73.5500	74.5000	+2.223%	21	123	-11.409%
2025-10-20	72.6500	72.9000	72.6500	72.8800	-2.878%	4	123	-9.440%
2025-10-15	74.8000	75.0400	74.8000	75.0400	-0.385%	2	122	-12.047%
2025-10-10	74.4000	75.3300	74.4000	75.3300	+4.931%	6	122	-12.386%
2025-10-09	70.6600	72.1000	70.6600	71.7900	+4.210%	6	119	-8.065%
2025-10-08	68.7400	68.8900	68.7400	68.8900	-1.261%	2	120	-4.195%
2025-10-07	69.9000	70.0500	69.6200	69.7700	-0.442%	4	118	-5.403%
2025-10-03	69.9500	70.0800	69.9500	70.0800	-2.109%	4	118	-5.822%
2025-10-02	71.5500	71.5900	71.5500	71.5900	+1.980%	2	119	-7.808%
2025-10-01	69.8500	70.3000	69.8500	70.2000	-5.747%	60	118	-5.983%
2025-09-24	74.4800	74.4800	74.4800	74.4800	+3.560%	1	136	-11.386%
2025-09-22	71.9200	71.9200	71.9200	71.9200	-2.083%	1	137	-8.231%
2025-09-19	73.4000	73.4500	73.4000	73.4500	-1.962%	2	136	-10.143%
2025-09-18	74.6600	74.9200	74.6600	74.9200	-0.663%	2	136	-11.906%
2025-09-17	75.0900	75.4200	75.0900	75.4200	+4.315%	2	136	-12.490%
2025-09-16	72.0000	72.3000	72.0000	72.3000	-0.262%	2	135	-8.714%
2025-09-15	72.2200	72.4900	72.2200	72.4900	-10.617%	2	135	-8.953%
2025-09-05	81.1000	81.1000	81.1000	81.1000	+9.521%	2	135	-18.619%
2025-09-04	74.1500	74.1500	74.0500	74.0500	-1.398%	2	134	-10.871%
2025-09-03	75.1200	75.1500	74.6000	75.1000	-1.054%	6	134	-12.117%
2025-09-02	76.0000	76.0000	75.9000	75.9000	+2.846%	2	132	-13.043%
2025-08-29	74.0000	74.0500	73.8000	73.8000	-2.445%	6	131	-10.569%
2025-08-21	75.4400	76.0000	75.4400	75.6500	+8.226%	22	131	-12.756%
2025-08-18	69.9000	69.9000	69.9000	69.9000	+2.343%	20	121	-5.579%
2025-08-11	65.8000	68.3500	65.7500	68.3000	-1.443%	4	101	-3.367%
2025-08-08	68.0800	69.3000	68.0800	69.3000	+9.826%	6	101	-4.762%
2025-08-05	63.1000	63.1000	63.1000	63.1000	+1.610%	2	100	+4.596%
2025-08-04	63.2500	63.3000	62.1000	62.1000	-10.130%	6	100	+6.280%
2025-08-01	66.7500	69.1500	66.7500	69.1000	+12.724%	10	98	-4.486%
2025-07-31	60.7500	61.6000	59.3300	61.3000	-16.257%	165	95	+7.667%
2025-07-17	73.2000	73.2000	73.2000	73.2000	-13.832%	5	40	-9.836%
2025-07-01	84.9500	84.9500	84.9500	84.9500	-9.791%	1	35	-22.307%
2025-06-12	94.1700	94.1700	94.1700	94.1700	-13.542%	1	35	-29.914%
2025-05-16	111.1900	111.1900	108.9200	108.9200	-36.531%	70	35	-39.405%
2025-04-16	171.2800	171.6100	171.2800	171.6100	+34.755%	2	1	-61.541%
2025-01-15	127.7000	127.7000	127.3500	127.3500	0.000%	2	0	-48.174%