Dark

MSFT20270319P250
MSFT Mar 19 2027 250.00 Put (MSFT270319P00250000)
option OPRA

EOD

Sep 29, 2026

0.3700-9.756%(-0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.3600	0.3700	-9.756%	19	1,754	0.000%
2026-09-25	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,752	-9.756%
2026-09-24	0.4200	0.4700	0.4200	0.4700	+6.818%	15	1,751	-21.277%
2026-09-23	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,764	-15.909%
2026-09-22	0.4000	0.4000	0.3700	0.3900	-15.217%	17	1,763	-5.128%
2026-09-18	0.5000	0.5000	0.4600	0.4600	-13.208%	4	1,751	-19.565%
2026-09-17	0.5400	0.5400	0.5300	0.5300	+6.000%	18	1,755	-30.189%
2026-09-16	0.5000	0.5000	0.5000	0.5000	+21.951%	1	1,757	-26.000%
2026-09-15	0.4700	0.4700	0.3600	0.4100	+17.143%	18	1,756	-9.756%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,753	+5.714%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-10.000%	40	1,754	-17.778%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,714	-26.000%
2026-09-08	0.4900	0.5200	0.3100	0.4000	+11.111%	332	1,714	-7.500%
2026-09-04	0.3600	0.3600	0.3600	0.3600	-18.182%	1	1,519	+2.778%
2026-09-03	0.4800	0.4800	0.3900	0.4400	+7.317%	37	1,519	-15.909%
2026-09-01	0.5400	0.5900	0.4000	0.4100	-6.818%	27	1,520	-9.756%
2026-08-31	0.4600	0.4600	0.4400	0.4400	+2.326%	19	1,515	-15.909%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-14.000%	3	1,521	-13.953%
2026-08-27	0.4400	0.5000	0.4300	0.5000	-7.407%	21	1,521	-26.000%
2026-08-26	0.6000	0.6000	0.5400	0.5400	-1.818%	16	1,519	-31.481%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+10.000%	25	1,519	-32.727%
2026-08-24	0.5100	0.5100	0.4900	0.5000	-19.355%	16	1,519	-26.000%
2026-08-19	0.6200	0.6200	0.6200	0.6200	+5.085%	25	1,518	-40.323%
2026-08-18	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,518	-37.288%
2026-08-17	0.6100	0.6100	0.6100	0.6100	-6.154%	1	1,517	-39.344%
2026-08-12	0.7200	0.7200	0.6500	0.6500	-10.959%	27	1,518	-43.077%
2026-08-11	0.7300	0.7300	0.7300	0.7300	-3.947%	7	1,520	-49.315%
2026-08-10	0.7500	0.7600	0.6900	0.7600	-15.556%	7	1,513	-51.316%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,519	-58.889%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,524	-63.000%
2026-08-05	0.7000	0.9800	0.7000	0.9800	+7.692%	6	1,523	-62.245%
2026-08-04	0.9000	0.9100	0.9000	0.9100	-2.151%	5	1,528	-59.341%
2026-08-03	0.9700	1.0000	0.8500	0.9300	-15.455%	24	1,529	-60.215%
2026-07-31	1.1700	1.1700	1.0800	1.1000	-16.031%	7	1,532	-66.364%
2026-07-30	1.2900	1.3100	0.9300	1.3100	-47.600%	126	1,531	-71.756%
2026-07-29	2.3700	2.5000	2.3600	2.5000	-1.575%	4	1,576	-85.200%
2026-07-27	2.7200	2.7200	2.5400	2.5400	-21.846%	2	1,576	-85.433%
2026-07-24	3.2500	3.2500	3.2500	3.2500	-9.722%	325	1,568	-88.615%
2026-07-23	3.9300	3.9300	3.6000	3.6000	+22.034%	351	1,243	-89.722%
2026-07-20	2.9300	2.9600	2.9300	2.9500	-12.979%	49	922	-87.458%
2026-07-17	3.3800	3.3900	3.3800	3.3900	+7.278%	3	922	-89.086%
2026-07-16	3.4500	3.4500	3.0800	3.1600	-5.105%	3	920	-88.291%
2026-07-15	3.3300	3.3300	3.3300	3.3300	-8.767%	1	919	-88.889%
2026-07-13	3.6500	3.6500	3.6500	3.6500	-8.750%	5	919	-89.863%
2026-07-10	3.9700	4.0000	3.9500	4.0000	-2.439%	11	919	-90.750%
2026-07-08	4.0000	4.1000	4.0000	4.1000	+2.500%	6	917	-90.976%
2026-07-06	3.9000	4.0000	3.9000	4.0000	+0.251%	3	916	-90.750%
2026-07-02	3.9500	3.9900	3.9500	3.9900	-0.250%	2	914	-90.727%
2026-07-01	4.5000	4.5000	4.0000	4.0000	-17.184%	23	914	-90.750%
2026-06-30	4.8000	4.8300	4.8000	4.8300	-8.000%	8	906	-92.340%
2026-06-29	4.5200	5.2500	4.5200	5.2500	+5.000%	110	905	-92.952%
2026-06-26	5.0000	5.0000	4.9400	5.0000	-20.886%	5	842	-92.600%
2026-06-25	5.2500	6.3200	5.2500	6.3200	+33.053%	28	839	-94.146%
2026-06-24	4.0500	4.7500	4.0300	4.7500	-0.628%	10	822	-92.211%
2026-06-22	4.2500	5.1400	4.2500	4.7800	+25.789%	209	816	-92.259%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+9.827%	10	823	-90.263%
2026-06-16	3.4800	3.4800	3.3500	3.4600	+10.897%	61	823	-89.306%
2026-06-15	3.1200	3.1200	3.1200	3.1200	-18.110%	2	795	-88.141%
2026-06-12	3.8100	3.8100	3.8100	3.8100	-1.295%	2	795	-90.289%
2026-06-11	4.0000	4.0000	3.8000	3.8600	+24.516%	32	796	-90.415%
2026-06-09	3.3500	3.3500	3.1000	3.1000	+14.391%	3	798	-88.065%
2026-06-08	2.8500	2.8500	2.7100	2.7100	+50.556%	3	798	-86.347%
2026-06-01	1.7600	1.8000	1.7600	1.8000	-9.548%	11	798	-79.444%
2026-05-29	1.9900	1.9900	1.9900	1.9900	-26.838%	1	798	-81.407%
2026-05-22	2.7400	2.7400	2.7200	2.7200	-3.887%	7	799	-86.397%
2026-05-19	2.8300	2.8300	2.8300	2.8300	+1.071%	1	793	-86.926%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+0.719%	1	794	-86.786%
2026-05-15	2.7800	2.7800	2.7800	2.7800	-14.462%	1	794	-86.691%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+10.169%	1	793	-88.615%
2026-05-12	3.0500	3.0500	2.9500	2.9500	+2.787%	116	708	-87.458%
2026-05-08	2.8700	2.8700	2.8700	2.8700	+8.712%	1	708	-87.108%
2026-05-07	2.5500	2.6500	2.5400	2.6400	-9.589%	95	709	-85.985%
2026-05-05	2.9200	2.9200	2.9200	2.9200	+6.182%	1	718	-87.329%
2026-05-04	2.7500	2.7500	2.7500	2.7500	-5.498%	1	717	-86.545%
2026-05-01	2.9000	2.9100	2.7900	2.9100	-7.619%	22	722	-87.285%
2026-04-30	3.2000	3.3000	3.1300	3.1500	+1.613%	51	722	-88.254%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-7.463%	1	713	-88.065%
2026-04-27	3.3000	3.3500	3.3000	3.3500	+1.515%	2	714	-88.955%
2026-04-24	3.3000	3.3500	3.3000	3.3000	-1.786%	9	715	-88.788%
2026-04-23	3.3100	3.3600	3.3100	3.3600	+20.000%	2	710	-88.988%
2026-04-22	2.8100	2.8100	2.8000	2.8000	-8.497%	3	710	-86.786%
2026-04-21	2.9900	3.0600	2.9900	3.0600	-4.375%	2	709	-87.908%
2026-04-17	3.3200	3.3200	3.1000	3.2000	-5.045%	6	709	-88.438%
2026-04-16	3.7000	3.7500	3.3700	3.3700	-18.005%	33	711	-89.021%
2026-04-15	4.1900	4.1900	4.1100	4.1100	-29.138%	4	696	-90.998%
2026-04-13	6.3000	6.3000	5.8000	5.8000	-5.691%	5	697	-93.621%
2026-04-10	6.1000	6.1500	6.0600	6.1500	-0.806%	59	697	-93.984%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+3.333%	2	687	-94.032%
2026-04-08	5.6000	6.0800	5.6000	6.0000	-7.692%	602	688	-93.833%
2026-04-07	6.4500	6.9000	6.4500	6.5000	+2.362%	53	175	-94.308%
2026-04-06	6.7000	6.7000	6.3500	6.3500	-7.971%	26	170	-94.173%
2026-04-01	7.0000	7.0000	6.7800	6.9000	-0.719%	11	149	-94.638%
2026-03-31	7.7500	7.7500	6.9500	6.9500	-21.558%	23	149	-94.676%
2026-03-30	8.4700	8.8600	8.0000	8.8600	-0.784%	23	148	-95.824%
2026-03-27	8.5500	8.9300	8.5500	8.9300	+11.625%	2	149	-95.857%
2026-03-26	7.1000	8.0000	7.1000	8.0000	+12.045%	3	149	-95.375%
2026-03-25	7.1900	7.1900	7.1400	7.1400	+1.277%	12	147	-94.818%
2026-03-24	6.1000	7.0500	6.1000	7.0500	+13.710%	6	144	-94.752%
2026-03-23	5.7800	6.2000	5.7000	6.2000	-2.362%	41	142	-94.032%
2026-03-20	6.0200	6.3500	6.0200	6.3500	+11.208%	3	115	-94.173%
2026-03-19	5.7100	5.7100	5.7100	5.7100	+8.555%	1	113	-93.520%
2026-03-18	5.1500	5.2600	5.1500	5.2600	+6.048%	31	113	-92.966%
2026-03-17	4.9600	4.9600	4.9600	4.9600	-6.415%	1	111	-92.540%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-10.924%	45	110	-93.019%
2026-03-13	5.6500	5.9500	5.6500	5.9500	+17.126%	3	65	-93.782%
2026-03-05	4.9000	5.0800	4.9000	5.0800	-8.468%	8	64	-92.717%
2026-02-27	5.5500	5.5500	5.5500	5.5500	+5.714%	1	60	-93.333%
2026-02-26	5.1800	5.2500	5.1800	5.2500	0.000%	3	59	-92.952%
2026-02-25	5.2700	5.2700	5.2500	5.2500	-11.765%	15	56	-92.952%
2026-02-24	6.0000	6.0000	5.9500	5.9500	-4.187%	15	56	-93.782%
2026-02-23	6.0000	6.2100	5.9600	6.2100	+16.729%	9	41	-94.042%
2026-02-20	5.3200	5.3200	5.3200	5.3200	+1.527%	2	34	-93.045%
2026-02-18	5.2400	5.2400	5.2400	5.2400	-1.132%	1	32	-92.939%
2026-02-17	5.3000	5.3000	5.3000	5.3000	+32.500%	18	32	-93.019%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-2.439%	1	14	-90.750%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-18.000%	1	13	-90.976%
2026-02-05	4.3000	5.0000	4.3000	5.0000	+33.333%	13	12	-92.600%
2026-02-03	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-90.133%