Dark

MSFT20270319P220
MSFT Mar 19 2027 220.00 Put (MSFT270319P00220000)
option OPRA

EOD

Sep 25, 2026

0.2100-44.737%(-0.1700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2100	0.2000	0.2100	-44.737%	2	428	0.000%
2026-09-16	0.3800	0.3800	0.3800	0.3800	+72.727%	1	427	-44.737%
2026-09-15	0.3000	0.3500	0.2200	0.2200	+37.500%	4	427	-4.545%
2026-09-10	0.1600	0.1700	0.1600	0.1600	-15.789%	13	427	+31.250%
2026-09-09	0.2000	0.2000	0.1700	0.1900	-20.833%	15	433	+10.526%
2026-09-08	0.3000	0.3100	0.2400	0.2400	+20.000%	21	423	-12.500%
2026-09-03	0.2500	0.2900	0.1300	0.2000	0.000%	58	432	+5.000%
2026-09-02	0.2500	0.2500	0.2000	0.2000	0.000%	16	404	+5.000%
2026-09-01	0.3200	0.3200	0.2000	0.2000	-9.091%	15	415	+5.000%
2026-08-31	0.3000	0.3000	0.2200	0.2200	-31.250%	10	406	-4.545%
2026-08-28	0.2800	0.3300	0.2800	0.3200	+3.226%	27	411	-34.375%
2026-08-26	0.3500	0.3500	0.3100	0.3100	-29.545%	18	417	-32.258%
2026-08-25	0.4400	0.4400	0.4400	0.4400	+109.524%	1	409	-52.273%
2026-08-24	0.3000	0.3000	0.2100	0.2100	-54.348%	3	410	0.000%
2026-08-21	0.4500	0.4800	0.4500	0.4600	+76.923%	27	409	-54.348%
2026-08-19	0.3700	0.3800	0.2600	0.2600	+4.000%	59	425	-19.231%
2026-08-17	0.4100	0.4100	0.2500	0.2500	-39.024%	23	430	-16.000%
2026-08-10	0.3500	0.4100	0.3500	0.4100	-8.889%	6	410	-48.780%
2026-08-07	0.5000	0.5000	0.4500	0.4500	-11.765%	35	412	-53.333%
2026-08-06	0.5100	0.5600	0.5100	0.5100	+10.870%	34	426	-58.824%
2026-08-05	0.4900	0.4900	0.4600	0.4600	-19.298%	2	411	-54.348%
2026-08-03	0.4500	0.5700	0.4500	0.5700	+7.547%	8	411	-63.158%
2026-07-31	0.5300	0.5300	0.5300	0.5300	+1.923%	2	408	-60.377%
2026-07-30	0.5400	0.5400	0.4200	0.5200	-48.000%	12	410	-59.615%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-4.762%	2	412	-79.000%
2026-07-28	1.0500	1.0500	1.0500	1.0500	0.000%	1	414	-80.000%
2026-07-27	1.4000	1.4000	1.0500	1.0500	-41.667%	6	413	-80.000%
2026-07-23	1.4900	1.8000	1.4900	1.8000	+12.500%	38	414	-88.333%
2026-07-22	1.5200	1.6000	1.5000	1.6000	+18.519%	8	422	-86.875%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-15.094%	3	427	-84.444%
2026-07-16	1.5900	1.5900	1.5900	1.5900	-0.625%	1	430	-86.792%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-13.978%	1	431	-86.875%
2026-07-14	1.9300	1.9700	1.8500	1.8600	+9.412%	18	430	-88.710%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-8.602%	10	429	-87.647%
2026-07-10	1.9300	1.9300	1.8600	1.8600	-7.000%	52	429	-88.710%
2026-07-09	2.1800	2.1800	2.0000	2.0000	0.000%	3	429	-89.500%
2026-07-06	1.8900	2.0000	1.8900	2.0000	+5.820%	22	429	-89.500%
2026-07-02	1.9200	2.1500	1.8800	1.8900	+2.717%	24	416	-88.889%
2026-07-01	1.9300	1.9300	1.8400	1.8400	-21.702%	172	416	-88.587%
2026-06-30	2.3500	2.3500	2.3500	2.3500	-22.442%	1	255	-91.064%
2026-06-26	3.0300	3.0300	3.0300	3.0300	-1.623%	2	255	-93.069%
2026-06-25	2.8700	3.0800	2.8700	3.0800	+37.500%	15	257	-93.182%
2026-06-24	2.2400	2.2400	2.2400	2.2400	+24.444%	2	242	-90.625%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-4.255%	1	240	-88.333%
2026-06-12	2.0100	2.0100	1.8800	1.8800	-4.082%	3	240	-88.830%
2026-06-11	1.9000	1.9600	1.8600	1.9600	+18.788%	105	239	-89.286%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+23.134%	2	191	-87.273%
2026-06-08	1.3400	1.3400	1.3400	1.3400	+12.605%	1	189	-84.328%
2026-06-02	1.1900	1.1900	1.1900	1.1900	+6.250%	1	188	-82.353%
2026-05-29	1.3700	1.3700	1.1200	1.1200	-13.178%	52	188	-81.250%
2026-05-21	1.2900	1.2900	1.2900	1.2900	-2.273%	1	203	-83.721%
2026-05-20	1.3200	1.3200	1.3200	1.3200	+1.538%	1	203	-84.091%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-11.565%	2	203	-83.846%
2026-05-06	1.4700	1.4700	1.4700	1.4700	+3.521%	5	203	-85.714%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-16.471%	1	203	-85.211%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-1.163%	1	203	-87.647%
2026-04-29	1.6000	1.7200	1.6000	1.7200	+1.176%	16	202	-87.791%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-2.299%	9	217	-87.647%
2026-04-23	1.7400	1.7400	1.7400	1.7400	+26.087%	2	215	-87.931%
2026-04-22	1.5300	1.5300	1.3800	1.3800	-11.538%	2	212	-84.783%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-4.294%	1	210	-86.538%
2026-04-17	1.6300	1.6300	1.6300	1.6300	-15.104%	2	210	-87.117%
2026-04-16	1.9200	1.9200	1.9200	1.9200	-13.122%	3	210	-89.063%
2026-04-15	2.1400	2.2100	2.1400	2.2100	-32.000%	2	209	-90.498%
2026-04-13	3.1900	3.2500	3.1900	3.2500	+2.524%	2	209	-93.538%
2026-04-09	3.3000	3.4000	3.1700	3.1700	+4.967%	41	209	-93.375%
2026-04-08	2.9600	3.1000	2.9600	3.0200	-17.260%	24	190	-93.046%
2026-04-07	3.5500	3.6500	3.5500	3.6500	-1.617%	11	177	-94.247%
2026-04-02	3.7000	3.7100	3.7000	3.7100	-4.872%	10	177	-94.340%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-17.021%	1	177	-94.615%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-9.266%	2	176	-95.532%
2026-03-27	5.1500	5.1800	5.1500	5.1800	+40.000%	2	176	-95.946%
2026-03-25	3.6000	3.7000	3.6000	3.7000	-4.393%	5	177	-94.324%
2026-03-24	3.8500	3.8700	3.8500	3.8700	+13.158%	4	178	-94.574%
2026-03-23	3.3500	3.4200	3.2500	3.4200	-1.156%	17	177	-93.860%
2026-03-20	3.4600	3.4600	3.4600	3.4600	+22.695%	10	178	-93.931%
2026-03-11	2.8200	2.8200	2.8200	2.8200	-8.442%	3	168	-92.553%
2026-03-09	3.0800	3.0800	3.0800	3.0800	+6.207%	3	168	-93.182%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+9.434%	1	165	-92.759%
2026-03-04	2.7000	2.7500	2.5700	2.6500	-10.169%	73	166	-92.075%
2026-03-03	3.1400	3.2000	2.9500	2.9500	+1.724%	3	166	-92.881%
2026-02-25	2.8600	2.9000	2.8600	2.9000	-10.494%	3	166	-92.759%
2026-02-24	3.2400	3.2400	3.2400	3.2400	-4.706%	2	166	-93.519%
2026-02-23	3.2500	3.4000	3.2500	3.4000	+14.094%	14	164	-93.824%
2026-02-20	2.7600	2.9800	2.7600	2.9800	+2.405%	4	153	-92.953%
2026-02-13	2.7300	2.9100	2.7200	2.9100	+6.985%	144	164	-92.784%
2026-02-12	2.7100	3.2000	2.5000	2.7200	+5.837%	498	164	-92.279%
2026-02-11	2.1300	2.9000	2.1300	2.5700	+20.093%	684	123	-91.829%
2026-02-10	2.0900	2.3500	1.9000	2.1400	-16.406%	185	84	-90.187%
2026-02-09	2.5600	2.5600	2.5600	2.5600	+0.392%	3	65	-91.797%
2026-02-06	2.8900	2.8900	2.5500	2.5500	-17.742%	2	62	-91.765%
2026-02-05	2.6000	3.1000	2.6000	3.1000	+40.271%	6	62	-93.226%
2026-02-03	2.2100	2.2100	2.2100	2.2100	+17.553%	1	56	-90.498%
2026-02-02	1.9500	1.9500	1.8800	1.8800	+44.615%	2	55	-88.830%
2026-01-30	1.2700	1.5800	1.2700	1.3000	0.000%	53	53	-83.846%