Dark

MSFT20270319P200
MSFT Mar 19 2027 200.00 Put (MSFT270319P00200000)
option OPRA

EOD

Sep 29, 2026

0.2100+90.909%(+0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2100	0.2100	0.2100	+90.909%	6	630	0.000%
2026-09-28	0.1000	0.1100	0.1000	0.1100	-15.385%	5	629	+90.909%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-31.579%	1	633	+61.538%
2026-09-17	0.1600	0.1900	0.1600	0.1900	+35.714%	2	632	+10.526%
2026-09-14	0.1300	0.1400	0.1200	0.1400	-6.667%	6	630	+50.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+7.143%	2	629	+40.000%
2026-09-10	0.1400	0.1400	0.1400	0.1400	+7.692%	1	629	+50.000%
2026-09-09	0.1500	0.1500	0.1300	0.1300	-31.579%	7	629	+61.538%
2026-09-08	0.1900	0.1900	0.1900	0.1900	+26.667%	1	636	+10.526%
2026-09-04	0.1500	0.1500	0.1500	0.1500	+15.385%	1	637	+40.000%
2026-09-03	0.1900	0.1900	0.1100	0.1300	-27.778%	25	637	+61.538%
2026-09-02	0.2000	0.2000	0.1300	0.1800	-21.739%	26	657	+16.667%
2026-08-31	0.3900	0.3900	0.2000	0.2300	+64.286%	30	635	-8.696%
2026-08-28	0.1700	0.1700	0.1400	0.1400	-22.222%	97	661	+50.000%
2026-08-27	0.1700	0.1900	0.1500	0.1800	-5.263%	32	564	+16.667%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-36.667%	3	536	+10.526%
2026-08-24	0.2900	0.3000	0.1900	0.3000	+57.895%	7	536	-30.000%
2026-08-21	0.2000	0.2000	0.1900	0.1900	-50.000%	2	531	+10.526%
2026-08-19	0.2000	0.3800	0.2000	0.3800	+111.111%	96	531	-44.737%
2026-08-18	0.1800	0.1800	0.1800	0.1800	0.000%	2	435	+16.667%
2026-08-17	0.1800	0.1800	0.1800	0.1800	+12.500%	3	435	+16.667%
2026-08-14	0.1700	0.1700	0.1600	0.1600	-52.941%	2	435	+31.250%
2026-08-13	0.2000	0.3400	0.2000	0.3400	+47.826%	109	435	-38.235%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-32.353%	1	361	-8.696%
2026-08-11	0.3500	0.3500	0.3400	0.3400	+25.926%	19	361	-38.235%
2026-08-10	0.2100	0.2800	0.2000	0.2700	-25.000%	31	372	-22.222%
2026-08-07	0.4000	0.4300	0.3600	0.3600	-5.263%	66	354	-41.667%
2026-08-06	0.3600	0.3800	0.3600	0.3800	-20.833%	26	357	-44.737%
2026-08-05	0.3300	0.4800	0.3200	0.4800	+65.517%	50	353	-56.250%
2026-08-04	0.3800	0.3800	0.2800	0.2900	+3.571%	87	362	-27.586%
2026-08-03	0.4700	0.4700	0.2700	0.2800	-31.707%	23	388	-25.000%
2026-07-31	0.3600	0.4200	0.2400	0.4100	+46.429%	40	388	-48.780%
2026-07-30	0.3000	0.3000	0.0400	0.2800	-45.098%	51	390	-25.000%
2026-07-29	0.6100	0.7400	0.5100	0.5100	-5.556%	57	391	-58.824%
2026-07-28	0.6100	0.6100	0.5300	0.5400	-14.286%	30	392	-61.111%
2026-07-27	0.6900	0.6900	0.6300	0.6300	-25.000%	6	393	-66.667%
2026-07-24	0.8800	0.9200	0.7900	0.8400	-26.957%	7	396	-75.000%
2026-07-23	1.0200	1.1600	1.0200	1.1500	+29.213%	28	396	-81.739%
2026-07-22	0.9300	1.0200	0.8100	0.8900	+21.918%	94	404	-76.404%
2026-07-21	0.8900	0.8900	0.6900	0.7300	0.000%	67	406	-71.233%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-23.158%	1	385	-71.233%
2026-07-16	0.9500	0.9500	0.9500	0.9500	+1.064%	1	385	-77.895%
2026-07-15	0.9500	0.9800	0.9400	0.9400	-14.545%	4	385	-77.660%
2026-07-09	1.2300	1.2300	1.1000	1.1000	+4.762%	2	385	-80.909%
2026-07-07	1.0800	1.0800	1.0500	1.0500	-3.670%	7	385	-80.000%
2026-07-01	1.0500	1.1400	1.0500	1.0900	-38.764%	25	379	-80.734%
2026-06-25	1.5500	1.9000	1.5500	1.7800	+52.137%	9	389	-88.202%
2026-06-23	1.0800	1.2700	1.0800	1.1700	-16.429%	14	386	-82.051%
2026-06-22	1.4100	1.4100	1.4000	1.4000	+27.273%	6	387	-85.000%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-3.509%	2	387	-80.909%
2026-06-12	1.1400	1.1400	1.1400	1.1400	-3.390%	2	387	-81.579%
2026-06-11	1.1800	1.1800	1.1800	1.1800	+25.532%	5	387	-82.203%
2026-06-09	0.7900	1.0300	0.7900	0.9400	+51.613%	9	382	-77.660%
2026-06-01	0.8500	0.8500	0.6200	0.6200	-27.059%	4	375	-66.129%
2026-05-27	0.8000	0.8500	0.8000	0.8500	-3.409%	10	378	-75.294%
2026-05-26	0.8300	0.8800	0.8300	0.8800	+10.000%	12	368	-76.136%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-5.882%	2	362	-73.750%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-5.556%	2	362	-75.294%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-4.255%	2	362	-76.667%
2026-05-13	0.9400	0.9400	0.9400	0.9400	+22.078%	1	360	-77.660%
2026-05-07	1.0000	1.0000	0.7700	0.7700	-9.412%	2	360	-72.727%
2026-05-05	0.7200	0.8500	0.7200	0.8500	-7.609%	3	360	-75.294%
2026-05-04	0.9200	0.9200	0.9200	0.9200	-4.167%	1	359	-77.174%
2026-04-29	0.9600	0.9600	0.9600	0.9600	-3.030%	1	359	-78.125%
2026-04-28	0.9700	0.9900	0.9700	0.9900	-1.000%	3	359	-78.788%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-1.961%	2	358	-79.000%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-2.857%	1	358	-79.412%
2026-04-23	1.2700	1.2700	1.0500	1.0500	+9.375%	3	358	-80.000%
2026-04-20	1.0300	1.0300	0.9600	0.9600	+45.455%	41	356	-78.125%
2026-04-17	0.8900	0.8900	0.6600	0.6600	-50.000%	2	397	-68.182%
2026-04-16	1.1500	1.3200	1.1500	1.3200	+2.326%	2	398	-84.091%
2026-04-15	1.8700	1.8700	1.2800	1.2900	-25.434%	10	399	-83.721%
2026-04-14	1.8000	1.8100	1.6800	1.7300	-11.735%	10	395	-87.861%
2026-04-13	2.0400	2.0400	1.9600	1.9600	-5.314%	2	401	-89.286%
2026-04-09	2.1000	2.1500	2.0700	2.0700	-13.389%	11	400	-89.855%
2026-04-02	2.6700	2.6700	2.3800	2.3900	-2.846%	7	390	-91.213%
2026-04-01	2.4800	2.4800	2.4600	2.4600	-22.884%	2	390	-91.463%
2026-03-31	3.1900	3.1900	3.1900	3.1900	-3.333%	1	390	-93.417%
2026-03-30	3.2500	3.3000	3.0900	3.3000	-3.790%	23	390	-93.636%
2026-03-27	3.3700	3.4700	3.2200	3.4300	+27.037%	24	377	-93.878%
2026-03-26	2.6300	2.7000	2.6200	2.7000	+3.448%	9	376	-92.222%
2026-03-25	2.5400	2.6300	2.5400	2.6100	-1.136%	12	367	-91.954%
2026-03-24	2.6200	2.6400	2.5000	2.6400	+1.931%	343	356	-92.045%
2026-03-20	2.2300	2.5900	2.2300	2.5900	+24.519%	10	55	-91.892%
2026-03-19	2.1000	2.1000	2.0800	2.0800	+1.463%	11	45	-89.904%
2026-03-13	1.9500	2.0500	1.9500	2.0500	+0.985%	3	34	-89.756%
2026-03-09	2.0300	2.0300	2.0300	2.0300	+4.639%	1	31	-89.655%
2026-03-06	1.9400	1.9400	1.9400	1.9400	+7.182%	2	31	-89.175%
2026-03-05	1.8100	1.8100	1.8100	1.8100	-11.707%	2	29	-88.398%
2026-02-27	2.0400	2.0800	2.0400	2.0500	+18.497%	24	27	-89.756%
2026-02-25	1.7500	1.7500	1.7300	1.7300	-16.425%	2	0	-87.861%
2026-02-24	2.0200	2.0700	2.0200	2.0700	0.000%	3	0	-89.855%