Dark

MSFT20270319P260
MSFT Mar 19 2027 260.00 Put (MSFT270319P00260000)
option OPRA

EOD

Sep 28, 2026

0.4100+5.128%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4000	0.4100	0.4000	0.4100	+5.128%	7	2,875	0.000%
2026-09-25	0.3800	0.3900	0.3800	0.3900	-36.066%	5	2,874	+5.128%
2026-09-24	0.5700	0.6100	0.5700	0.6100	+41.860%	15	2,874	-32.787%
2026-09-22	0.4500	0.4500	0.4200	0.4300	-18.868%	17	2,887	-4.651%
2026-09-21	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,878	-22.642%
2026-09-18	0.5800	0.5800	0.5800	0.5800	+5.455%	50	2,878	-29.310%
2026-09-17	0.6000	0.6000	0.5200	0.5500	-26.667%	97	2,828	-25.455%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+38.889%	1	2,907	-45.333%
2026-09-15	0.5400	0.5500	0.5400	0.5400	+12.500%	17	2,907	-24.074%
2026-09-14	0.5000	0.5000	0.4800	0.4800	-20.000%	7	2,896	-14.583%
2026-09-10	0.6000	0.6000	0.6000	0.6000	-4.762%	2	2,895	-31.667%
2026-09-09	0.6600	0.6700	0.6300	0.6300	+23.529%	98	2,895	-34.921%
2026-09-08	0.6000	0.6300	0.5000	0.5100	+15.909%	52	2,889	-19.608%
2026-09-04	0.4300	0.4700	0.4100	0.4400	+4.762%	62	2,883	-6.818%
2026-09-03	0.4200	0.4200	0.4200	0.4200	-17.647%	1	2,883	-2.381%
2026-09-01	0.6900	0.6900	0.5000	0.5100	+2.000%	17	2,883	-19.608%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-37.500%	1	2,866	-18.000%
2026-08-24	0.7000	0.8000	0.7000	0.8000	-5.882%	3	2,867	-48.750%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+7.595%	3	2,867	-51.765%
2026-08-19	0.8400	0.8400	0.7000	0.7900	0.000%	32	2,866	-48.101%
2026-08-17	0.7900	0.7900	0.7900	0.7900	+21.538%	8	2,874	-48.101%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-21.687%	1	2,866	-36.923%
2026-08-13	0.8300	0.8300	0.8300	0.8300	+5.063%	1	2,867	-50.602%
2026-08-12	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,867	-48.101%
2026-08-11	0.8100	0.8100	0.8100	0.8100	-25.688%	4	2,868	-49.383%
2026-08-07	1.0900	1.0900	1.0900	1.0900	-1.802%	1	2,872	-62.385%
2026-08-03	1.2100	1.2100	1.1100	1.1100	-19.565%	3	2,872	-63.063%
2026-07-31	1.4900	1.4900	1.3800	1.3800	-13.750%	5	2,870	-70.290%
2026-07-30	1.2700	1.6000	1.2100	1.6000	-47.712%	30	2,870	-74.375%
2026-07-29	3.1700	3.1700	3.0600	3.0600	-1.290%	14	2,876	-86.601%
2026-07-28	3.4200	3.4200	3.1000	3.1000	-3.125%	13	2,880	-86.774%
2026-07-27	3.5000	3.7900	3.2000	3.2000	-32.203%	16	2,880	-87.188%
2026-07-23	4.4000	4.8000	4.3700	4.7200	+11.059%	15	2,880	-91.314%
2026-07-22	4.0000	4.2500	4.0000	4.2500	+16.758%	2	2,879	-90.353%
2026-07-20	4.2900	4.2900	3.6400	3.6400	-9.000%	6	2,879	-88.736%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	2,882	-89.750%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-21.495%	2	2,882	-90.238%
2026-07-14	5.3500	5.3500	5.3500	5.3500	+21.591%	1	2,882	-92.336%
2026-07-13	4.4000	4.4000	4.4000	4.4000	-16.190%	1	2,881	-90.682%
2026-07-09	5.2500	5.2500	5.2500	5.2500	+5.847%	1	2,880	-92.190%
2026-07-02	4.9600	4.9600	4.9600	4.9600	-4.062%	1	2,879	-91.734%
2026-07-01	4.8000	5.1700	4.8000	5.1700	-15.523%	3	2,879	-92.070%
2026-06-30	6.3000	6.3000	6.1200	6.1200	-7.273%	50	2,879	-93.301%
2026-06-29	6.3300	6.6000	6.3300	6.6000	+4.762%	8	2,852	-93.788%
2026-06-26	7.0500	7.0500	6.2000	6.3000	-19.949%	5	2,845	-93.492%
2026-06-25	6.3000	7.8700	6.3000	7.8700	+38.313%	21	2,845	-94.790%
2026-06-23	5.6900	5.6900	5.6900	5.6900	-4.530%	1	2,827	-92.794%
2026-06-22	6.0000	6.0000	5.9600	5.9600	+8.364%	2	2,826	-93.121%
2026-06-18	5.5000	5.5000	5.4900	5.5000	+1.664%	3	2,821	-92.545%
2026-06-17	4.5200	5.4100	4.5200	5.4100	+27.294%	63	2,821	-92.421%
2026-06-16	4.4000	4.4000	4.2500	4.2500	+1.190%	11	2,821	-90.353%
2026-06-15	4.3900	4.3900	4.2000	4.2000	-15.152%	2	2,812	-90.238%
2026-06-11	4.5000	4.9500	4.5000	4.9500	+20.732%	93	2,811	-91.717%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+0.985%	2	2,788	-90.000%
2026-06-09	3.6500	4.0600	3.6500	4.0600	+21.194%	79	2,786	-89.901%
2026-06-08	3.3500	3.3500	3.3500	3.3500	+7.029%	2	2,764	-87.761%
2026-06-05	2.8000	3.1300	2.8000	3.1300	+14.652%	3	2,766	-86.901%
2026-06-04	2.7300	2.7300	2.7300	2.7300	-15.217%	1	2,765	-84.982%
2026-06-03	3.0000	3.2200	2.9400	3.2200	+54.808%	24	2,766	-87.267%
2026-06-01	2.0800	2.0800	2.0800	2.0800	-3.704%	10	2,759	-80.288%
2026-05-29	2.4000	2.6300	2.1600	2.1600	-22.302%	7	2,759	-81.019%
2026-05-28	2.7800	2.7800	2.7800	2.7800	-15.758%	1	2,761	-85.252%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-16.456%	1	2,762	-87.576%
2026-05-14	3.9500	3.9500	3.9500	3.9500	0.000%	1	2,761	-89.620%
2026-05-13	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,761	-89.620%
2026-05-12	3.8000	3.8000	3.8000	3.8000	-0.262%	1	2,761	-89.211%
2026-05-11	3.8100	3.8100	3.8100	3.8100	+8.857%	1	2,761	-89.239%
2026-05-08	3.5000	3.5000	3.3500	3.5000	+1.449%	3	2,762	-88.286%
2026-05-06	3.3700	3.4500	3.3700	3.4500	+0.583%	71	2,759	-88.116%
2026-05-05	3.3900	3.4600	3.3900	3.4300	+0.882%	3	2,758	-88.047%
2026-05-04	3.4000	3.4200	3.4000	3.4000	-2.857%	26	2,757	-87.941%
2026-05-01	3.5000	3.5500	3.5000	3.5000	-12.500%	162	2,645	-88.286%
2026-04-30	3.9000	4.0000	3.8500	4.0000	-1.235%	22	2,645	-89.750%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+3.581%	1	2,634	-89.877%
2026-04-24	4.0500	4.1000	3.9100	3.9100	-8.000%	14	2,634	-89.514%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+28.788%	2	2,626	-90.353%
2026-04-22	3.4500	3.4500	3.3000	3.3000	-18.919%	4	2,626	-87.576%
2026-04-20	4.0500	4.1700	4.0300	4.0700	+7.105%	125	2,630	-89.926%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-14.607%	68	2,554	-89.211%
2026-04-16	4.4200	4.4500	4.4200	4.4500	-27.049%	82	2,486	-90.787%
2026-04-14	6.1000	6.1000	6.1000	6.1000	-19.205%	5	2,418	-93.279%
2026-04-10	7.5500	7.5500	7.5500	7.5500	+4.138%	4	2,414	-94.570%
2026-04-09	7.0600	7.2500	7.0600	7.2500	-0.685%	2,001	2,414	-94.345%
2026-04-08	7.0600	7.3500	7.0600	7.3000	-8.750%	7	416	-94.384%
2026-04-07	7.8500	8.0000	7.8500	8.0000	+3.896%	22	413	-94.875%
2026-04-06	7.9500	7.9500	7.7000	7.7000	-7.784%	6	402	-94.675%
2026-04-01	8.3500	8.3500	8.3500	8.3500	-5.114%	1	398	-95.090%
2026-03-31	9.3600	9.3600	8.8000	8.8000	-15.547%	2	397	-95.341%
2026-03-30	9.9000	10.4200	9.5500	10.4200	-1.976%	38	398	-96.065%
2026-03-27	10.6000	10.6300	10.6000	10.6300	+32.050%	3	391	-96.143%
2026-03-26	8.4500	8.5500	8.0500	8.0500	-5.516%	19	391	-94.907%
2026-03-25	8.3500	8.5200	8.3500	8.5200	+5.839%	14	391	-95.188%
2026-03-24	8.2400	8.2400	8.0500	8.0500	+10.274%	5	386	-94.907%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-3.947%	23	382	-94.384%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+11.437%	1	359	-94.605%
2026-03-19	6.8200	6.8200	6.8200	6.8200	+9.470%	1	359	-93.988%
2026-03-11	6.2300	6.2300	6.2300	6.2300	+2.636%	1	358	-93.419%
2026-03-03	6.5000	6.5000	6.0700	6.0700	-19.603%	3	357	-93.245%
2026-02-23	6.8300	7.5500	6.8300	7.5500	+22.764%	74	355	-94.570%
2026-02-20	6.0500	6.1500	6.0000	6.1500	-1.600%	255	282	-93.333%
2026-02-19	6.2000	6.2500	6.2000	6.2500	+24.008%	51	27	-93.440%
2026-02-09	5.0400	5.0400	5.0400	5.0400	-25.991%	1	4	-91.865%
2026-02-05	6.1000	6.8100	6.1000	6.8100	0.000%	3	3	-93.979%