Dark

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

EOD

Sep 29, 2026

0.5500-31.250%(-0.2500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5600	0.5600	0.5400	0.5500	-31.250%	20	2,607	0.000%
2026-09-22	0.8000	0.8000	0.8000	0.8000	-4.762%	1	2,602	-31.250%
2026-09-18	0.8900	0.8900	0.8400	0.8400	-1.176%	78	2,602	-34.524%
2026-09-08	0.9000	0.9000	0.8500	0.8500	+18.056%	21	2,603	-35.294%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-14.286%	1	2,623	-23.611%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-6.667%	2	2,624	-34.524%
2026-08-31	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,624	-38.889%
2026-08-28	0.8700	0.8700	0.8700	0.8700	-30.400%	8	2,624	-36.782%
2026-08-24	1.2500	1.2500	1.2500	1.2500	-3.846%	1	2,622	-56.000%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+8.333%	3	2,622	-57.692%
2026-08-19	1.2000	1.2000	1.2000	1.2000	+12.150%	4	2,625	-54.167%
2026-08-14	1.0700	1.1200	1.0600	1.0700	-14.400%	234	2,629	-48.598%
2026-08-12	1.2800	1.2800	1.2500	1.2500	-7.407%	2	2,862	-56.000%
2026-08-10	1.3400	1.3800	1.3400	1.3500	-17.683%	38	2,864	-59.259%
2026-08-06	1.9000	1.9000	1.6400	1.6400	-5.747%	2	2,864	-66.463%
2026-08-05	1.7400	1.7400	1.7400	1.7400	+5.455%	24	2,864	-68.391%
2026-08-04	1.6900	1.7800	1.6500	1.6500	-6.250%	4	2,864	-66.667%
2026-08-03	1.6400	1.8000	1.6400	1.7600	-23.810%	7	2,868	-68.750%
2026-07-31	2.3400	2.3400	2.3100	2.3100	+10.000%	5	2,867	-76.190%
2026-07-30	2.1300	2.3100	2.0000	2.1000	-59.615%	353	2,866	-73.810%
2026-07-29	5.2700	5.2700	5.1500	5.2000	-8.772%	184	3,179	-89.423%
2026-07-27	5.9000	5.9000	5.7000	5.7000	-16.788%	86	3,026	-90.351%
2026-07-24	7.1500	7.2500	6.8500	6.8500	-12.179%	6	2,949	-91.971%
2026-07-23	7.8200	7.8200	7.8000	7.8000	+15.556%	2	2,950	-92.949%
2026-07-22	6.7500	6.8000	6.7500	6.7500	+15.385%	94	2,951	-91.852%
2026-07-21	5.8500	5.8500	5.8500	5.8500	+3.175%	1	2,951	-90.598%
2026-07-20	6.5000	6.5000	5.6700	5.6700	-11.406%	79	2,950	-90.300%
2026-07-16	6.7500	6.7500	6.4000	6.4000	-15.456%	6	2,952	-91.406%
2026-07-14	7.5500	7.7500	7.5500	7.5700	+9.710%	12	2,956	-92.734%
2026-07-13	6.9000	6.9000	6.9000	6.9000	-12.102%	10	2,964	-92.029%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-0.127%	1	2,974	-92.994%
2026-07-08	7.8700	7.8700	7.8000	7.8600	+12.286%	21	2,974	-93.003%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-8.497%	30	2,953	-92.143%
2026-07-06	7.6000	7.6500	7.6000	7.6500	-1.290%	2	2,953	-92.810%
2026-07-01	7.9400	7.9400	7.7500	7.7500	-20.021%	21	2,951	-92.903%
2026-06-30	9.6900	9.6900	9.6900	9.6900	-3.100%	1	2,950	-94.324%
2026-06-29	8.9000	10.0000	8.9000	10.0000	+4.712%	17	2,950	-94.500%
2026-06-26	10.5000	10.5000	9.4000	9.5500	-18.026%	8	2,949	-94.241%
2026-06-25	11.4000	12.4500	11.2700	11.6500	+40.871%	321	2,947	-95.279%
2026-06-24	8.2700	8.2700	8.2700	8.2700	-13.130%	37	2,646	-93.349%
2026-06-22	8.9000	9.5200	8.9000	9.5200	+17.531%	9	2,609	-94.223%
2026-06-18	8.1000	8.1000	8.1000	8.1000	-0.613%	1	2,580	-93.210%
2026-06-17	7.0000	8.1500	6.8500	8.1500	+26.357%	58	2,580	-93.252%
2026-06-16	6.6000	6.7000	6.4000	6.4500	+6.612%	33	2,580	-91.473%
2026-06-15	6.4500	6.5000	6.0500	6.0500	-19.333%	133	2,537	-90.909%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+2.740%	45	2,408	-92.667%
2026-06-11	7.0000	7.3200	7.0000	7.3000	+15.873%	21	2,363	-92.466%
2026-06-10	6.2500	6.3000	6.2500	6.3000	+18.868%	10	2,343	-91.270%
2026-06-08	5.1400	5.3000	5.0000	5.3000	+10.417%	45	2,343	-89.623%
2026-06-05	4.4500	4.8000	4.4500	4.8000	+10.345%	11	2,371	-88.542%
2026-06-04	4.3500	4.3500	4.3500	4.3500	+10.127%	5	2,372	-87.356%
2026-06-02	3.9000	3.9500	3.9000	3.9500	+27.010%	20	2,372	-86.076%
2026-06-01	3.1100	3.1100	3.1100	3.1100	-8.529%	4	2,372	-82.315%
2026-05-29	3.5200	3.5200	3.4000	3.4000	-20.930%	2	2,368	-83.824%
2026-05-28	4.7000	4.7000	4.3000	4.3000	-15.686%	15	2,367	-87.209%
2026-05-19	4.9000	5.1000	4.8500	5.1000	+8.051%	43	2,382	-89.216%
2026-05-18	4.7200	4.7200	4.7200	4.7200	-16.608%	1	2,380	-88.347%
2026-05-14	5.6600	5.6600	5.6600	5.6600	-7.667%	2	2,380	-90.283%
2026-05-13	6.1300	6.1300	6.1300	6.1300	+10.054%	2	2,380	-91.028%
2026-05-12	5.5500	5.5700	5.5500	5.5700	+1.273%	25	2,380	-90.126%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+5.973%	1	2,380	-90.000%
2026-05-08	5.1500	5.1900	5.1500	5.1900	+10.426%	3	2,406	-89.403%
2026-05-07	4.7400	4.7400	4.5000	4.7000	-6.931%	80	2,405	-88.298%
2026-05-06	5.0700	5.1000	5.0500	5.0500	-1.942%	52	2,333	-89.109%
2026-05-05	5.1500	5.1500	5.1000	5.1500	0.000%	109	2,337	-89.320%
2026-05-01	5.5000	5.5000	5.1500	5.1500	-8.036%	3	2,231	-89.320%
2026-04-30	6.0000	6.1200	5.6000	5.6000	+4.089%	104	2,231	-90.179%
2026-04-29	5.4900	5.5000	5.3800	5.3800	-1.284%	5	2,241	-89.777%
2026-04-28	5.4500	5.4500	5.4500	5.4500	-4.386%	1	2,241	-89.908%
2026-04-27	5.8500	5.8500	5.7000	5.7000	-0.697%	3	2,241	-90.351%
2026-04-24	5.8000	5.8000	5.7400	5.7400	-9.606%	7	2,242	-90.418%
2026-04-23	5.8900	6.3500	5.7900	6.3500	+27.000%	32	2,243	-91.339%
2026-04-22	5.3500	5.3500	5.0000	5.0000	-14.821%	4	2,241	-89.000%
2026-04-20	5.8400	6.0600	5.8400	5.8700	+5.766%	109	2,242	-90.630%
2026-04-17	6.1700	6.1700	5.5500	5.5500	-13.686%	52	2,243	-90.090%
2026-04-16	6.5000	6.5000	6.4300	6.4300	-5.718%	21	2,246	-91.446%
2026-04-15	7.3000	7.3000	6.8200	6.8200	-22.235%	33	2,247	-91.935%
2026-04-14	9.0800	9.0800	8.7000	8.7700	-11.414%	5	2,217	-93.729%
2026-04-13	9.8900	9.9000	9.8900	9.9000	-8.756%	34	2,218	-94.444%
2026-04-10	10.4600	10.8500	10.4600	10.8500	+5.854%	16	2,204	-94.931%
2026-04-09	10.8000	10.8000	10.2500	10.2500	+1.485%	100	2,192	-94.634%
2026-04-08	9.6800	10.1000	9.6700	10.1000	-11.790%	4	2,141	-94.554%
2026-04-07	11.3500	11.4500	11.1500	11.4500	+5.433%	5	2,142	-95.197%
2026-04-06	11.1500	11.1500	10.8200	10.8600	-3.552%	22	2,137	-94.936%
2026-04-02	12.5000	12.5000	10.9500	11.2600	-2.087%	39	2,083	-95.115%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-0.777%	1	2,083	-95.217%
2026-03-31	12.7000	13.0200	11.5900	11.5900	-16.619%	50	2,082	-95.255%
2026-03-30	13.2500	13.9000	13.1000	13.9000	+0.652%	20	2,081	-96.043%
2026-03-27	13.8000	13.8100	13.8000	13.8100	+5.986%	10	2,070	-96.017%
2026-03-26	12.7500	13.0300	12.7500	13.0300	+10.894%	13	2,065	-95.779%
2026-03-25	11.7300	11.8500	11.6600	11.7500	+2.441%	1,620	2,066	-95.319%
2026-03-24	11.3500	11.4800	11.1500	11.4700	+18.247%	50	554	-95.205%
2026-03-23	9.8000	9.8000	9.7000	9.7000	-8.491%	7	532	-94.330%
2026-03-20	10.1000	10.6000	10.1000	10.6000	+11.932%	16	536	-94.811%
2026-03-19	9.8100	9.8100	9.4700	9.4700	+7.614%	22	530	-94.192%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+2.326%	2	513	-93.750%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	513	-93.605%
2026-03-16	9.0800	9.0800	9.0500	9.0500	-3.723%	5	514	-93.923%
2026-03-13	8.6500	9.4000	8.6500	9.4000	+12.575%	54	511	-94.149%
2026-03-10	8.6700	8.6700	8.3000	8.3500	-6.704%	32	473	-93.413%
2026-03-09	9.0500	9.0500	8.9000	8.9500	+8.485%	26	453	-93.855%
2026-03-05	8.2500	8.2500	8.2500	8.2500	-7.821%	40	442	-93.333%
2026-03-02	9.9500	9.9500	8.9500	8.9500	+2.169%	4	432	-93.855%
2026-02-26	8.7600	8.7600	8.7600	8.7600	-1.240%	15	431	-93.721%
2026-02-25	8.8900	8.8900	8.8700	8.8700	-13.039%	15	431	-93.799%
2026-02-24	10.0200	10.2000	9.9100	10.2000	-3.318%	14	431	-94.608%
2026-02-23	9.8600	10.6200	9.8600	10.5500	+23.392%	95	418	-94.787%
2026-02-20	8.5500	8.5500	8.5500	8.5500	+5.556%	2	363	-93.567%
2026-02-19	8.1000	8.1000	8.1000	8.1000	-12.432%	10	361	-93.210%
2026-02-17	9.2500	9.3000	9.2000	9.2500	+7.558%	27	351	-94.054%
2026-02-13	8.3500	8.9800	8.3500	8.6000	+32.308%	9	316	-93.605%
2026-02-10	6.8600	6.8600	6.5000	6.5000	-25.115%	4	316	-91.538%
2026-02-06	9.2000	9.2000	8.6800	8.6800	+2.118%	2	312	-93.664%
2026-02-05	7.9000	8.7000	7.9000	8.5000	+31.783%	57	312	-93.529%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-9.790%	1	265	-91.473%
2026-02-03	6.4500	7.1900	6.4500	7.1500	+17.213%	262	264	-92.308%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+3.565%	4	4	-90.984%
2026-01-30	5.5500	5.8900	5.5500	5.8900	0.000%	2	2	-90.662%