Dark

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

EOD

Sep 29, 2026

0.4700-2.083%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4900	0.4900	0.4700	0.4700	-2.083%	23	458	0.000%
2026-09-25	0.4800	0.4800	0.4800	0.4800	-26.154%	1	449	-2.083%
2026-09-21	0.7000	0.7000	0.6400	0.6500	-8.451%	14	449	-27.692%
2026-09-18	0.7100	0.7100	0.7100	0.7100	-2.740%	38	450	-33.803%
2026-09-17	0.7100	0.7400	0.7100	0.7300	+21.667%	30	430	-35.616%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-3.226%	1	448	-21.667%
2026-09-15	0.6200	0.6300	0.6200	0.6200	-22.500%	17	447	-24.194%
2026-09-09	0.7800	0.8200	0.7600	0.8000	+17.647%	98	434	-41.250%
2026-09-08	0.6400	0.6900	0.6400	0.6800	+15.254%	32	440	-30.882%
2026-09-04	0.5200	0.6000	0.5200	0.5900	+5.357%	62	438	-20.339%
2026-09-03	0.8200	0.8200	0.5600	0.5600	-18.841%	16	438	-16.071%
2026-08-28	0.6900	0.6900	0.6900	0.6900	-27.368%	1	426	-31.884%
2026-08-26	0.9500	0.9500	0.9500	0.9500	0.000%	15	427	-50.526%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-13.636%	3	436	-50.526%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-2.655%	15	451	-57.273%
2026-08-20	1.1300	1.1300	1.1300	1.1300	+24.176%	1	451	-58.407%
2026-08-17	0.9100	0.9100	0.9100	0.9100	+3.409%	1	452	-48.352%
2026-08-14	0.8800	0.8800	0.8800	0.8800	-21.429%	31	453	-46.591%
2026-08-10	1.1200	1.1200	1.1200	1.1200	-11.811%	9	468	-58.036%
2026-08-07	1.2700	1.2700	1.2700	1.2700	-9.286%	1	459	-62.992%
2026-08-06	1.4000	1.4000	1.4000	1.4000	0.000%	1	460	-66.429%
2026-08-04	1.3300	1.4000	1.3300	1.4000	-0.709%	3	459	-66.429%
2026-08-03	1.5100	1.5100	1.3200	1.4100	-21.229%	8	458	-66.667%
2026-07-31	1.8100	1.8500	1.7900	1.7900	-0.556%	5	461	-73.743%
2026-07-30	2.0000	2.0000	1.5000	1.8000	-55.556%	102	461	-73.889%
2026-07-29	4.5000	4.5000	4.0500	4.0500	+1.250%	2	447	-88.395%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-32.432%	1	449	-88.250%
2026-07-23	5.9200	5.9200	5.9200	5.9200	+17.928%	3	448	-92.061%
2026-07-22	5.0200	5.0200	5.0200	5.0200	+5.684%	1	448	-90.637%
2026-07-21	4.7500	4.7500	4.7500	4.7500	+5.088%	2	447	-90.105%
2026-07-20	4.5200	4.5200	4.5200	4.5200	-12.573%	1	447	-89.602%
2026-07-16	5.1700	5.1700	5.1700	5.1700	-4.259%	5	447	-90.909%
2026-07-15	5.4200	5.4200	5.4000	5.4000	-21.168%	2	451	-91.296%
2026-07-14	6.8500	6.8500	6.8500	6.8500	+23.201%	1	452	-93.139%
2026-07-13	5.5600	5.5600	5.5600	5.5600	-12.025%	1	451	-91.547%
2026-07-10	5.8500	6.3200	5.8500	6.3200	+1.120%	3	451	-92.563%
2026-07-08	6.2500	6.2500	6.2500	6.2500	+0.806%	1	450	-92.480%
2026-07-06	6.2000	6.2000	6.2000	6.2000	+2.310%	3	450	-92.419%
2026-07-02	6.1000	6.1000	6.0600	6.0600	-6.769%	3	446	-92.244%
2026-07-01	7.0400	7.0400	6.4900	6.5000	-19.753%	76	446	-92.769%
2026-06-29	7.4000	8.1000	7.4000	8.1000	-8.886%	5	406	-94.198%
2026-06-26	8.8900	8.8900	8.8900	8.8900	-7.396%	1	406	-94.713%
2026-06-25	8.4000	9.7400	8.4000	9.6000	+37.143%	16	407	-95.104%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-5.914%	1	395	-93.286%
2026-06-22	6.2000	7.4400	6.2000	7.4400	+10.550%	41	395	-93.683%
2026-06-18	6.6600	6.7300	6.6600	6.7300	+2.748%	3	395	-93.016%
2026-06-17	5.8200	6.6500	5.7500	6.5500	+24.762%	10	395	-92.824%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-12.500%	1	395	-91.048%
2026-06-12	6.0600	6.0600	6.0000	6.0000	-2.439%	3	395	-92.167%
2026-06-11	6.0000	6.1500	5.9500	6.1500	+15.602%	135	395	-92.358%
2026-06-10	5.1500	5.3200	5.1500	5.3200	+6.827%	21	381	-91.165%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+15.278%	1	385	-90.562%
2026-06-08	4.3200	4.3200	4.3200	4.3200	+32.923%	1	386	-89.120%
2026-06-02	3.1000	3.2500	3.1000	3.2500	+26.953%	35	387	-85.538%
2026-06-01	2.3200	2.5600	2.3200	2.5600	-7.914%	5	400	-81.641%
2026-05-29	2.7800	2.7800	2.7800	2.7800	-18.950%	2	405	-83.094%
2026-05-28	3.4300	3.4300	3.4300	3.4300	-14.250%	1	405	-86.297%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-2.676%	1	406	-88.250%
2026-05-18	4.1000	4.1100	4.1000	4.1100	-4.419%	20	406	-88.564%
2026-05-15	4.4500	4.4500	4.2500	4.3000	-9.474%	22	405	-89.070%
2026-05-13	4.9500	4.9500	4.7500	4.7500	+21.795%	2	411	-90.105%
2026-05-07	3.7900	3.9000	3.7900	3.9000	-7.143%	46	409	-87.949%
2026-05-06	4.3700	4.3700	4.2000	4.2000	0.000%	71	397	-88.810%
2026-05-05	4.2500	4.2500	4.2000	4.2000	-1.176%	10	345	-88.810%
2026-05-04	4.2000	4.2500	4.2000	4.2500	-1.163%	70	350	-88.941%
2026-05-01	4.4000	4.4000	4.2000	4.3000	-8.511%	21	281	-89.070%
2026-04-30	4.7500	5.0000	4.7000	4.7000	+6.818%	23	281	-90.000%
2026-04-29	4.6000	4.6000	4.4000	4.4000	-13.556%	6	278	-89.318%
2026-04-28	5.0900	5.0900	5.0900	5.0900	+7.611%	2	275	-90.766%
2026-04-27	4.7300	4.7300	4.7300	4.7300	-3.862%	1	275	-90.063%
2026-04-24	4.9000	4.9200	4.9000	4.9200	-7.345%	10	275	-90.447%
2026-04-23	5.3100	5.3100	5.3100	5.3100	+24.941%	1	274	-91.149%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-14.141%	10	274	-88.941%
2026-04-20	5.0100	5.0100	4.9500	4.9500	+1.643%	57	264	-90.505%
2026-04-17	4.7000	4.8700	4.6000	4.8700	-5.068%	58	257	-90.349%
2026-04-16	5.0800	5.4000	5.0800	5.1300	-11.856%	25	259	-90.838%
2026-04-15	6.1400	6.1400	5.8200	5.8200	-20.816%	4	250	-91.924%
2026-04-14	7.3500	7.3500	7.3500	7.3500	-11.976%	1	250	-93.605%
2026-04-13	8.6200	8.6200	8.3500	8.3500	-8.242%	2	251	-94.371%
2026-04-10	8.9000	9.1000	8.9000	9.1000	+4.478%	29	249	-94.835%
2026-04-09	9.0000	9.0000	8.7000	8.7100	+11.954%	20	245	-94.604%
2026-04-08	7.3000	7.7800	7.3000	7.7800	-17.932%	2	244	-93.959%
2026-04-07	9.4800	9.4800	9.4800	9.4800	-0.525%	1	242	-95.042%
2026-04-02	9.5300	9.5300	9.5300	9.5300	-3.249%	1	242	-95.068%
2026-03-31	10.9000	11.1000	9.8000	9.8500	-18.930%	65	242	-95.228%
2026-03-30	11.4000	12.1500	11.4000	12.1500	+0.413%	11	233	-96.132%
2026-03-27	12.5200	12.5200	11.9500	12.1000	+10.000%	19	233	-96.116%
2026-03-26	10.8700	11.0000	10.8700	11.0000	+10.220%	3	228	-95.727%
2026-03-25	9.2000	9.9800	9.2000	9.9800	+6.057%	6	226	-95.291%
2026-03-24	9.5000	9.6000	9.4100	9.4100	+8.786%	5	220	-95.005%
2026-03-23	8.1600	8.6500	8.1600	8.6500	-7.979%	7	220	-94.566%
2026-03-20	8.5000	9.4000	8.5000	9.4000	+16.049%	22	220	-95.000%
2026-03-19	8.3600	8.3600	8.1000	8.1000	+15.714%	4	199	-94.198%
2026-03-17	6.9000	7.0000	6.9000	7.0000	-6.040%	18	198	-93.286%
2026-03-16	7.7100	7.7500	7.4500	7.4500	-6.642%	26	180	-93.691%
2026-03-13	7.6000	7.9800	7.6000	7.9800	+6.400%	2	161	-94.110%
2026-03-11	7.3700	7.5000	7.3700	7.5000	+2.740%	3	160	-93.733%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-0.545%	1	158	-93.562%
2026-03-06	7.3400	7.3400	7.3400	7.3400	+0.548%	1	158	-93.597%
2026-03-03	8.5800	8.5800	7.3000	7.3000	-2.667%	5	157	-93.562%
2026-02-26	7.5000	7.5000	7.5000	7.5000	-1.316%	6	156	-93.733%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-12.139%	20	133	-93.816%
2026-02-24	8.5500	8.6500	8.5500	8.6500	-3.352%	2	133	-94.566%
2026-02-23	8.3400	8.9500	8.3400	8.9500	+21.769%	28	131	-94.749%
2026-02-20	7.3500	7.3500	7.3500	7.3500	-0.676%	1	104	-93.605%
2026-02-19	7.4500	7.4500	7.4000	7.4000	-1.333%	100	103	-93.649%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+29.534%	1	3	-93.733%
2026-02-10	5.7900	5.7900	5.7900	5.7900	-20.248%	1	3	-91.883%
2026-02-06	7.1400	7.2600	7.1400	7.2600	0.000%	2	2	-93.526%