Dark

MSFT20270319P280
MSFT Mar 19 2027 280.00 Put (MSFT270319P00280000)
option OPRA

EOD

Aug 3, 2026

1.76-23.810%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6400	1.8000	1.6400	1.7600	-23.810%	7	2,868	0.000%
2026-07-31	2.3400	2.3400	2.3100	2.3100	+10.000%	5	2,867	-23.810%
2026-07-30	2.1300	2.3100	2.0000	2.1000	-59.615%	353	2,866	-16.190%
2026-07-29	5.2700	5.2700	5.1500	5.2000	-8.772%	184	3,179	-66.154%
2026-07-27	5.9000	5.9000	5.7000	5.7000	-16.788%	86	3,026	-69.123%
2026-07-24	7.1500	7.2500	6.8500	6.8500	-12.179%	6	2,949	-74.307%
2026-07-23	7.8200	7.8200	7.8000	7.8000	+15.556%	2	2,950	-77.436%
2026-07-22	6.7500	6.8000	6.7500	6.7500	+15.385%	94	2,951	-73.926%
2026-07-21	5.8500	5.8500	5.8500	5.8500	+3.175%	1	2,951	-69.915%
2026-07-20	6.5000	6.5000	5.6700	5.6700	-11.406%	79	2,950	-68.959%
2026-07-16	6.7500	6.7500	6.4000	6.4000	-15.456%	6	2,952	-72.500%
2026-07-14	7.5500	7.7500	7.5500	7.5700	+9.710%	12	2,956	-76.750%
2026-07-13	6.9000	6.9000	6.9000	6.9000	-12.102%	10	2,964	-74.493%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-0.127%	1	2,974	-77.580%
2026-07-08	7.8700	7.8700	7.8000	7.8600	+12.286%	21	2,974	-77.608%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-8.497%	30	2,953	-74.857%
2026-07-06	7.6000	7.6500	7.6000	7.6500	-1.290%	2	2,953	-76.993%
2026-07-01	7.9400	7.9400	7.7500	7.7500	-20.021%	21	2,951	-77.290%
2026-06-30	9.6900	9.6900	9.6900	9.6900	-3.100%	1	2,950	-81.837%
2026-06-29	8.9000	10.0000	8.9000	10.0000	+4.712%	17	2,950	-82.400%
2026-06-26	10.5000	10.5000	9.4000	9.5500	-18.026%	8	2,949	-81.571%
2026-06-25	11.4000	12.4500	11.2700	11.6500	+40.871%	321	2,947	-84.893%
2026-06-24	8.2700	8.2700	8.2700	8.2700	-13.130%	37	2,646	-78.718%
2026-06-22	8.9000	9.5200	8.9000	9.5200	+17.531%	9	2,609	-81.513%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-0.613%	1	2,580	-78.272%
2026-06-17	7.0000	8.1500	6.8500	8.1500	+26.357%	58	2,580	-78.405%
2026-06-16	6.6000	6.7000	6.4000	6.4500	+6.612%	33	2,580	-72.713%
2026-06-15	6.4500	6.5000	6.0500	6.0500	-19.333%	133	2,537	-70.909%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+2.740%	45	2,408	-76.533%
2026-06-11	7.0000	7.3200	7.0000	7.3000	+15.873%	21	2,363	-75.890%
2026-06-10	6.2500	6.3000	6.2500	6.3000	+18.868%	10	2,343	-72.063%
2026-06-08	5.1400	5.3000	5.0000	5.3000	+10.417%	45	2,343	-66.792%
2026-06-05	4.4500	4.8000	4.4500	4.8000	+10.345%	11	2,371	-63.333%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+10.127%	5	2,372	-59.540%
2026-06-02	3.9000	3.9500	3.9000	3.9500	+27.010%	20	2,372	-55.443%
2026-06-01	3.1100	3.1100	3.1100	3.1100	-8.529%	4	2,372	-43.408%
2026-05-29	3.5200	3.5200	3.4000	3.4000	-20.930%	2	2,368	-48.235%
2026-05-28	4.7000	4.7000	4.3000	4.3000	-15.686%	15	2,367	-59.070%
2026-05-19	4.9000	5.1000	4.8500	5.1000	+8.051%	43	2,382	-65.490%
2026-05-18	4.7200	4.7200	4.7200	4.7200	-16.608%	1	2,380	-62.712%
2026-05-14	5.6600	5.6600	5.6600	5.6600	-7.667%	2	2,380	-68.905%
2026-05-13	6.1300	6.1300	6.1300	6.1300	+10.054%	2	2,380	-71.289%
2026-05-12	5.5500	5.5700	5.5500	5.5700	+1.273%	25	2,380	-68.402%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+5.973%	1	2,380	-68.000%
2026-05-08	5.1500	5.1900	5.1500	5.1900	+10.426%	3	2,406	-66.089%
2026-05-07	4.7400	4.7400	4.5000	4.7000	-6.931%	80	2,405	-62.553%
2026-05-06	5.0700	5.1000	5.0500	5.0500	-1.942%	52	2,333	-65.149%
2026-05-05	5.1500	5.1500	5.1000	5.1500	0.000%	109	2,337	-65.825%
2026-05-01	5.5000	5.5000	5.1500	5.1500	-8.036%	3	2,231	-65.825%
2026-04-30	6.0000	6.1200	5.6000	5.6000	+4.089%	104	2,231	-68.571%
2026-04-29	5.4900	5.5000	5.3800	5.3800	-1.284%	5	2,241	-67.286%
2026-04-28	5.4500	5.4500	5.4500	5.4500	-4.386%	1	2,241	-67.706%
2026-04-27	5.8500	5.8500	5.7000	5.7000	-0.697%	3	2,241	-69.123%
2026-04-24	5.8000	5.8000	5.7400	5.7400	-9.606%	7	2,242	-69.338%
2026-04-23	5.8900	6.3500	5.7900	6.3500	+27.000%	32	2,243	-72.283%
2026-04-22	5.3500	5.3500	5.0000	5.0000	-14.821%	4	2,241	-64.800%
2026-04-20	5.8400	6.0600	5.8400	5.8700	+5.766%	109	2,242	-70.017%
2026-04-17	6.1700	6.1700	5.5500	5.5500	-13.686%	52	2,243	-68.288%
2026-04-16	6.5000	6.5000	6.4300	6.4300	-5.718%	21	2,246	-72.628%
2026-04-15	7.3000	7.3000	6.8200	6.8200	-22.235%	33	2,247	-74.194%
2026-04-14	9.0800	9.0800	8.7000	8.7700	-11.414%	5	2,217	-79.932%
2026-04-13	9.8900	9.9000	9.8900	9.9000	-8.756%	34	2,218	-82.222%
2026-04-10	10.4600	10.8500	10.4600	10.8500	+5.854%	16	2,204	-83.779%
2026-04-09	10.8000	10.8000	10.2500	10.2500	+1.485%	100	2,192	-82.829%
2026-04-08	9.6800	10.1000	9.6700	10.1000	-11.790%	4	2,141	-82.574%
2026-04-07	11.3500	11.4500	11.1500	11.4500	+5.433%	5	2,142	-84.629%
2026-04-06	11.1500	11.1500	10.8200	10.8600	-3.552%	22	2,137	-83.794%
2026-04-02	12.5000	12.5000	10.9500	11.2600	-2.087%	39	2,083	-84.369%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-0.777%	1	2,083	-84.696%
2026-03-31	12.7000	13.0200	11.5900	11.5900	-16.619%	50	2,082	-84.814%
2026-03-30	13.2500	13.9000	13.1000	13.9000	+0.652%	20	2,081	-87.338%
2026-03-27	13.8000	13.8100	13.8000	13.8100	+5.986%	10	2,070	-87.256%
2026-03-26	12.7500	13.0300	12.7500	13.0300	+10.894%	13	2,065	-86.493%
2026-03-25	11.7300	11.8500	11.6600	11.7500	+2.441%	1,620	2,066	-85.021%
2026-03-24	11.3500	11.4800	11.1500	11.4700	+18.247%	50	554	-84.656%
2026-03-23	9.8000	9.8000	9.7000	9.7000	-8.491%	7	532	-81.856%
2026-03-20	10.1000	10.6000	10.1000	10.6000	+11.932%	16	536	-83.396%
2026-03-19	9.8100	9.8100	9.4700	9.4700	+7.614%	22	530	-81.415%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+2.326%	2	513	-80.000%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	513	-79.535%
2026-03-16	9.0800	9.0800	9.0500	9.0500	-3.723%	5	514	-80.552%
2026-03-13	8.6500	9.4000	8.6500	9.4000	+12.575%	54	511	-81.277%
2026-03-10	8.6700	8.6700	8.3000	8.3500	-6.704%	32	473	-78.922%
2026-03-09	9.0500	9.0500	8.9000	8.9500	+8.485%	26	453	-80.335%
2026-03-05	8.2500	8.2500	8.2500	8.2500	-7.821%	40	442	-78.667%
2026-03-02	9.9500	9.9500	8.9500	8.9500	+2.169%	4	432	-80.335%
2026-02-26	8.7600	8.7600	8.7600	8.7600	-1.240%	15	431	-79.909%
2026-02-25	8.8900	8.8900	8.8700	8.8700	-13.039%	15	431	-80.158%
2026-02-24	10.0200	10.2000	9.9100	10.2000	-3.318%	14	431	-82.745%
2026-02-23	9.8600	10.6200	9.8600	10.5500	+23.392%	95	418	-83.318%
2026-02-20	8.5500	8.5500	8.5500	8.5500	+5.556%	2	363	-79.415%
2026-02-19	8.1000	8.1000	8.1000	8.1000	-12.432%	10	361	-78.272%
2026-02-17	9.2500	9.3000	9.2000	9.2500	+7.558%	27	351	-80.973%
2026-02-13	8.3500	8.9800	8.3500	8.6000	+32.308%	9	316	-79.535%
2026-02-10	6.8600	6.8600	6.5000	6.5000	-25.115%	4	316	-72.923%
2026-02-06	9.2000	9.2000	8.6800	8.6800	+2.118%	2	312	-79.724%
2026-02-05	7.9000	8.7000	7.9000	8.5000	+31.783%	57	312	-79.294%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-9.790%	1	265	-72.713%
2026-02-03	6.4500	7.1900	6.4500	7.1500	+17.213%	262	264	-75.385%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+3.565%	4	4	-71.148%
2026-01-30	5.5500	5.8900	5.5500	5.8900	0.000%	2	2	-70.119%