Dark

MSFT20270319P270
MSFT Mar 19 2027 270.00 Put (MSFT270319P00270000)
option OPRA

EOD

Aug 3, 2026

1.41-21.229%(-0.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5100	1.5100	1.3200	1.4100	-21.229%	8	458	0.000%
2026-07-31	1.8100	1.8500	1.7900	1.7900	-0.556%	5	461	-21.229%
2026-07-30	2.0000	2.0000	1.5000	1.8000	-55.556%	102	461	-21.667%
2026-07-29	4.5000	4.5000	4.0500	4.0500	+1.250%	2	447	-65.185%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-32.432%	1	449	-64.750%
2026-07-23	5.9200	5.9200	5.9200	5.9200	+17.928%	3	448	-76.182%
2026-07-22	5.0200	5.0200	5.0200	5.0200	+5.684%	1	448	-71.912%
2026-07-21	4.7500	4.7500	4.7500	4.7500	+5.088%	2	447	-70.316%
2026-07-20	4.5200	4.5200	4.5200	4.5200	-12.573%	1	447	-68.805%
2026-07-16	5.1700	5.1700	5.1700	5.1700	-4.259%	5	447	-72.727%
2026-07-15	5.4200	5.4200	5.4000	5.4000	-21.168%	2	451	-73.889%
2026-07-14	6.8500	6.8500	6.8500	6.8500	+23.201%	1	452	-79.416%
2026-07-13	5.5600	5.5600	5.5600	5.5600	-12.025%	1	451	-74.640%
2026-07-10	5.8500	6.3200	5.8500	6.3200	+1.120%	3	451	-77.690%
2026-07-08	6.2500	6.2500	6.2500	6.2500	+0.806%	1	450	-77.440%
2026-07-06	6.2000	6.2000	6.2000	6.2000	+2.310%	3	450	-77.258%
2026-07-02	6.1000	6.1000	6.0600	6.0600	-6.769%	3	446	-76.733%
2026-07-01	7.0400	7.0400	6.4900	6.5000	-19.753%	76	446	-78.308%
2026-06-29	7.4000	8.1000	7.4000	8.1000	-8.886%	5	406	-82.593%
2026-06-26	8.8900	8.8900	8.8900	8.8900	-7.396%	1	406	-84.139%
2026-06-25	8.4000	9.7400	8.4000	9.6000	+37.143%	16	407	-85.313%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-5.914%	1	395	-79.857%
2026-06-22	6.2000	7.4400	6.2000	7.4400	+10.550%	41	395	-81.048%
2026-06-18	6.6600	6.7300	6.6600	6.7300	+2.748%	3	395	-79.049%
2026-06-17	5.8200	6.6500	5.7500	6.5500	+24.762%	10	395	-78.473%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-12.500%	1	395	-73.143%
2026-06-12	6.0600	6.0600	6.0000	6.0000	-2.439%	3	395	-76.500%
2026-06-11	6.0000	6.1500	5.9500	6.1500	+15.602%	135	395	-77.073%
2026-06-10	5.1500	5.3200	5.1500	5.3200	+6.827%	21	381	-73.496%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+15.278%	1	385	-71.687%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+32.923%	1	386	-67.361%
2026-06-02	3.1000	3.2500	3.1000	3.2500	+26.953%	35	387	-56.615%
2026-06-01	2.3200	2.5600	2.3200	2.5600	-7.914%	5	400	-44.922%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-18.950%	2	405	-49.281%
2026-05-28	3.4300	3.4300	3.4300	3.4300	-14.250%	1	405	-58.892%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-2.676%	1	406	-64.750%
2026-05-18	4.1000	4.1100	4.1000	4.1100	-4.419%	20	406	-65.693%
2026-05-15	4.4500	4.4500	4.2500	4.3000	-9.474%	22	405	-67.209%
2026-05-13	4.9500	4.9500	4.7500	4.7500	+21.795%	2	411	-70.316%
2026-05-07	3.7900	3.9000	3.7900	3.9000	-7.143%	46	409	-63.846%
2026-05-06	4.3700	4.3700	4.2000	4.2000	0.000%	71	397	-66.429%
2026-05-05	4.2500	4.2500	4.2000	4.2000	-1.176%	10	345	-66.429%
2026-05-04	4.2000	4.2500	4.2000	4.2500	-1.163%	70	350	-66.824%
2026-05-01	4.4000	4.4000	4.2000	4.3000	-8.511%	21	281	-67.209%
2026-04-30	4.7500	5.0000	4.7000	4.7000	+6.818%	23	281	-70.000%
2026-04-29	4.6000	4.6000	4.4000	4.4000	-13.556%	6	278	-67.955%
2026-04-28	5.0900	5.0900	5.0900	5.0900	+7.611%	2	275	-72.299%
2026-04-27	4.7300	4.7300	4.7300	4.7300	-3.862%	1	275	-70.190%
2026-04-24	4.9000	4.9200	4.9000	4.9200	-7.345%	10	275	-71.341%
2026-04-23	5.3100	5.3100	5.3100	5.3100	+24.941%	1	274	-73.446%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-14.141%	10	274	-66.824%
2026-04-20	5.0100	5.0100	4.9500	4.9500	+1.643%	57	264	-71.515%
2026-04-17	4.7000	4.8700	4.6000	4.8700	-5.068%	58	257	-71.047%
2026-04-16	5.0800	5.4000	5.0800	5.1300	-11.856%	25	259	-72.515%
2026-04-15	6.1400	6.1400	5.8200	5.8200	-20.816%	4	250	-75.773%
2026-04-14	7.3500	7.3500	7.3500	7.3500	-11.976%	1	250	-80.816%
2026-04-13	8.6200	8.6200	8.3500	8.3500	-8.242%	2	251	-83.114%
2026-04-10	8.9000	9.1000	8.9000	9.1000	+4.478%	29	249	-84.505%
2026-04-09	9.0000	9.0000	8.7000	8.7100	+11.954%	20	245	-83.812%
2026-04-08	7.3000	7.7800	7.3000	7.7800	-17.932%	2	244	-81.877%
2026-04-07	9.4800	9.4800	9.4800	9.4800	-0.525%	1	242	-85.127%
2026-04-02	9.5300	9.5300	9.5300	9.5300	-3.249%	1	242	-85.205%
2026-03-31	10.9000	11.1000	9.8000	9.8500	-18.930%	65	242	-85.685%
2026-03-30	11.4000	12.1500	11.4000	12.1500	+0.413%	11	233	-88.395%
2026-03-27	12.5200	12.5200	11.9500	12.1000	+10.000%	19	233	-88.347%
2026-03-26	10.8700	11.0000	10.8700	11.0000	+10.220%	3	228	-87.182%
2026-03-25	9.2000	9.9800	9.2000	9.9800	+6.057%	6	226	-85.872%
2026-03-24	9.5000	9.6000	9.4100	9.4100	+8.786%	5	220	-85.016%
2026-03-23	8.1600	8.6500	8.1600	8.6500	-7.979%	7	220	-83.699%
2026-03-20	8.5000	9.4000	8.5000	9.4000	+16.049%	22	220	-85.000%
2026-03-19	8.3600	8.3600	8.1000	8.1000	+15.714%	4	199	-82.593%
2026-03-17	6.9000	7.0000	6.9000	7.0000	-6.040%	18	198	-79.857%
2026-03-16	7.7100	7.7500	7.4500	7.4500	-6.642%	26	180	-81.074%
2026-03-13	7.6000	7.9800	7.6000	7.9800	+6.400%	2	161	-82.331%
2026-03-11	7.3700	7.5000	7.3700	7.5000	+2.740%	3	160	-81.200%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-0.545%	1	158	-80.685%
2026-03-06	7.3400	7.3400	7.3400	7.3400	+0.548%	1	158	-80.790%
2026-03-03	8.5800	8.5800	7.3000	7.3000	-2.667%	5	157	-80.685%
2026-02-26	7.5000	7.5000	7.5000	7.5000	-1.316%	6	156	-81.200%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-12.139%	20	133	-81.447%
2026-02-24	8.5500	8.6500	8.5500	8.6500	-3.352%	2	133	-83.699%
2026-02-23	8.3400	8.9500	8.3400	8.9500	+21.769%	28	131	-84.246%
2026-02-20	7.3500	7.3500	7.3500	7.3500	-0.676%	1	104	-80.816%
2026-02-19	7.4500	7.4500	7.4000	7.4000	-1.333%	100	103	-80.946%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+29.534%	1	3	-81.200%
2026-02-10	5.7900	5.7900	5.7900	5.7900	-20.248%	1	3	-75.648%
2026-02-06	7.1400	7.2600	7.1400	7.2600	0.000%	2	2	-80.579%