Dark

MSFT20270319P240
MSFT Mar 19 2027 240.00 Put (MSFT270319P00240000)
option OPRA

EOD

Sep 29, 2026

0.3600+71.429%(+0.1500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.3900	0.3500	0.3600	+71.429%	19	926	0.000%
2026-09-25	0.2100	0.2100	0.2100	0.2100	-30.000%	1	920	+71.429%
2026-09-24	0.3100	0.3100	0.2800	0.3000	+36.364%	20	920	+20.000%
2026-09-23	0.2200	0.2200	0.2200	0.2200	-26.667%	1	935	+63.636%
2026-09-22	0.2900	0.3300	0.2800	0.3000	-23.077%	19	935	+20.000%
2026-09-17	0.4000	0.4000	0.3900	0.3900	+2.632%	18	921	-7.692%
2026-09-15	0.4400	0.4400	0.3400	0.3800	-19.149%	18	923	-5.263%
2026-09-14	0.4700	0.4700	0.4700	0.4700	+11.905%	1	916	-23.404%
2026-09-10	0.3300	0.4200	0.3100	0.4200	0.000%	123	915	-14.286%
2026-09-08	0.4400	0.4400	0.4200	0.4200	+55.556%	23	834	-14.286%
2026-09-03	0.3300	0.3300	0.2600	0.2700	-35.714%	40	817	+33.333%
2026-09-02	0.4500	0.4500	0.4200	0.4200	+13.514%	17	809	-14.286%
2026-09-01	0.3600	0.3800	0.3500	0.3700	+32.143%	21	816	-2.703%
2026-08-31	0.3000	0.3700	0.2800	0.2800	-30.000%	36	812	+28.571%
2026-08-28	0.4400	0.4400	0.4000	0.4000	+5.263%	5	800	-10.000%
2026-08-27	0.3800	0.3900	0.3700	0.3800	0.000%	19	799	-5.263%
2026-08-26	0.4000	0.4300	0.3800	0.3800	-38.710%	16	791	-5.263%
2026-08-25	0.6300	0.6300	0.6200	0.6200	+47.619%	18	796	-41.935%
2026-08-24	0.4300	0.4300	0.4100	0.4200	-25.000%	16	808	-14.286%
2026-08-21	0.5000	0.5600	0.5000	0.5600	-1.754%	42	802	-35.714%
2026-08-20	0.5700	0.5700	0.5600	0.5700	-1.724%	19	792	-36.842%
2026-08-18	0.5500	0.5800	0.5400	0.5800	+31.818%	19	805	-37.931%
2026-08-17	0.5400	0.5500	0.4400	0.4400	-8.333%	76	793	-18.182%
2026-08-13	0.4600	0.4800	0.4600	0.4800	-20.000%	15	743	-25.000%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-1.639%	2	738	-40.000%
2026-08-10	0.6000	0.6100	0.5700	0.6100	-23.750%	10	740	-40.984%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	746	-55.000%
2026-08-03	0.7800	0.7800	0.7000	0.7000	-21.348%	2	746	-48.571%
2026-07-31	1.1700	1.1700	0.8600	0.8900	+2.299%	3	745	-59.551%
2026-07-30	0.9700	0.9700	0.7200	0.8700	-54.922%	17	745	-58.621%
2026-07-27	1.9300	1.9300	1.9300	1.9300	-24.314%	5	743	-81.347%
2026-07-24	2.5800	2.5800	2.5500	2.5500	-11.765%	27	743	-85.882%
2026-07-23	2.8900	2.8900	2.8900	2.8900	+25.652%	4	739	-87.543%
2026-07-21	2.3000	2.3000	2.3000	2.3000	+0.437%	10	735	-84.348%
2026-07-20	2.6200	2.6500	2.2300	2.2900	-26.129%	122	745	-84.279%
2026-07-14	3.0500	3.1000	3.0500	3.1000	+3.333%	20	767	-88.387%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-9.091%	2	767	-88.000%
2026-07-08	3.2500	3.3000	3.2500	3.3000	+2.484%	20	765	-89.091%
2026-07-06	3.2200	3.2200	3.2200	3.2200	-2.424%	50	765	-88.820%
2026-07-01	3.6000	3.6000	3.3000	3.3000	-16.456%	32	715	-89.091%
2026-06-26	4.0000	4.0500	3.9500	3.9500	-19.388%	8	699	-90.886%
2026-06-25	4.7000	4.9000	4.7000	4.9000	+30.667%	5	705	-92.653%
2026-06-24	3.5500	3.7500	3.5500	3.7500	+5.634%	43	700	-90.400%
2026-06-23	3.4500	3.5500	3.4500	3.5500	+13.419%	45	677	-89.859%
2026-06-12	3.1300	3.1300	3.1300	3.1300	-2.188%	1	652	-88.498%
2026-06-11	3.1000	3.2000	3.1000	3.2000	+31.148%	11	652	-88.750%
2026-06-09	2.4400	2.4400	2.4400	2.4400	+22.000%	1	644	-85.246%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+11.111%	4	644	-82.000%
2026-06-02	1.8000	1.8000	1.8000	1.8000	+26.761%	1	646	-80.000%
2026-06-01	1.3900	1.4200	1.3900	1.4200	-8.974%	3	646	-74.648%
2026-05-29	1.7700	1.7900	1.5600	1.5600	-20.812%	20	646	-76.923%
2026-05-28	1.9700	1.9700	1.9700	1.9700	-10.455%	1	661	-81.726%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-2.222%	3	662	-83.636%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-5.858%	1	659	-84.000%
2026-05-12	2.3900	2.3900	2.3900	2.3900	+12.736%	2	660	-84.937%
2026-05-07	2.0100	2.1200	2.0100	2.1200	-18.147%	2	660	-83.019%
2026-04-27	2.5900	2.5900	2.5900	2.5900	+7.917%	10	662	-86.100%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-10.448%	2	652	-85.000%
2026-04-20	2.6800	2.6800	2.6800	2.6800	+1.132%	1	652	-86.567%
2026-04-17	2.5700	2.6500	2.5700	2.6500	-12.252%	3	652	-86.415%
2026-04-16	2.9300	3.0200	2.9300	3.0200	-7.927%	4	653	-88.079%
2026-04-15	3.4400	3.4500	3.2500	3.2800	-25.455%	29	652	-89.024%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-15.385%	2	644	-91.818%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+2.970%	1	642	-93.077%
2026-04-09	5.2500	5.2500	4.8000	5.0500	+9.783%	28	642	-92.871%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-16.667%	4	641	-92.174%
2026-04-07	5.3500	5.5500	5.3500	5.5200	-1.075%	31	640	-93.478%
2026-04-02	6.1000	6.1000	5.5800	5.5800	-2.957%	12	630	-93.548%
2026-04-01	5.8000	5.8000	5.7500	5.7500	-0.519%	58	630	-93.739%
2026-03-31	6.6500	6.6500	5.7800	5.7800	-22.102%	26	578	-93.772%
2026-03-27	7.4200	7.4200	7.4200	7.4200	+23.873%	1	571	-95.148%
2026-03-25	5.9600	6.0000	5.9600	5.9900	+5.088%	5	571	-93.990%
2026-03-24	5.4900	5.8500	5.4900	5.7000	+20.763%	7	568	-93.684%
2026-03-19	4.7200	4.7200	4.7200	4.7200	+5.357%	2	570	-92.373%
2026-03-18	4.4800	4.4800	4.4800	4.4800	-0.444%	1	568	-91.964%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-1.099%	1	568	-92.000%
2026-03-06	4.5500	4.5500	4.5500	4.5500	0.000%	531	569	-92.088%
2026-03-02	4.5500	4.5500	4.5500	4.5500	-6.186%	1	40	-92.088%
2026-02-27	4.9000	4.9000	4.8200	4.8500	+14.118%	35	40	-92.577%
2026-02-26	4.2500	4.2500	4.2500	4.2500	-19.811%	2	15	-91.529%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+1.923%	2	15	-93.208%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+23.515%	1	13	-93.077%
2026-02-19	4.2100	4.2100	4.2100	4.2100	+7.949%	6	12	-91.449%
2026-02-12	3.8500	3.9000	3.8500	3.9000	-2.500%	10	6	-90.769%
2026-02-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-91.000%