Dark

MSFT20270319P290
MSFT Mar 19 2027 290.00 Put (MSFT270319P00290000)
option OPRA

EOD

Aug 3, 2026

2.13-22.263%(-0.61)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1300	2.1800	2.0600	2.1300	-22.263%	13	4,263	0.000%
2026-07-31	2.9700	2.9700	2.7200	2.7400	-14.375%	76	4,267	-22.263%
2026-07-30	2.9000	3.2000	2.6000	3.2000	-49.843%	34	4,274	-33.438%
2026-07-29	6.6500	6.6500	6.3600	6.3800	-8.857%	336	4,285	-66.614%
2026-07-28	6.5000	7.0000	6.5000	7.0000	+3.704%	3	4,293	-69.571%
2026-07-27	7.5500	7.5500	6.7500	6.7500	-18.182%	38	4,294	-68.444%
2026-07-24	8.8500	8.9000	8.2500	8.2500	-12.606%	26	4,310	-74.182%
2026-07-23	9.6800	9.6800	9.4400	9.4400	+26.711%	4	4,309	-77.436%
2026-07-21	7.3800	7.4500	7.3800	7.4500	+3.472%	2	4,306	-71.409%
2026-07-20	8.2500	8.2500	7.2000	7.2000	-12.938%	3	4,306	-70.417%
2026-07-17	8.2700	8.2700	8.2700	8.2700	-10.691%	1	4,303	-74.244%
2026-07-14	10.0500	10.0500	9.1500	9.2600	+9.846%	103	4,303	-76.998%
2026-07-13	9.1000	9.1000	8.4300	8.4300	-12.642%	15	4,303	-74.733%
2026-07-10	9.4500	9.6500	9.4500	9.6500	-9.644%	575	4,294	-77.927%
2026-07-09	10.6800	10.6800	10.6800	10.6800	+23.183%	3	3,985	-80.056%
2026-07-07	8.6700	8.6700	8.6700	8.6700	-9.310%	2	3,985	-75.433%
2026-07-06	9.2500	9.5600	9.2500	9.5600	+3.351%	52	3,985	-77.720%
2026-07-02	9.3000	9.4000	9.2500	9.2500	-2.632%	21	3,953	-76.973%
2026-07-01	9.2000	9.5000	9.2000	9.5000	-16.152%	265	3,953	-77.579%
2026-06-30	11.7900	11.7900	11.3200	11.3300	-6.441%	9	3,722	-81.200%
2026-06-29	11.5500	12.1500	11.5500	12.1100	+5.304%	46	3,723	-82.411%
2026-06-26	12.7500	12.9000	11.3200	11.5000	-23.992%	575	3,689	-81.478%
2026-06-25	12.9000	15.1300	12.9000	15.1300	+48.333%	10	3,422	-85.922%
2026-06-24	10.0100	10.2000	10.0000	10.2000	+2.000%	3	3,424	-79.118%
2026-06-23	10.5000	10.5500	10.0000	10.0000	-12.281%	30	3,425	-78.700%
2026-06-22	10.0000	11.4000	10.0000	11.4000	+16.564%	19	3,436	-81.316%
2026-06-18	10.4000	10.4000	9.7500	9.7800	-0.204%	21	3,397	-78.221%
2026-06-17	8.7600	9.8000	8.7600	9.8000	+21.739%	15	3,397	-78.265%
2026-06-16	8.0500	8.0500	8.0500	8.0500	+10.274%	1	3,397	-73.540%
2026-06-15	7.7500	7.8000	7.3000	7.3000	-18.799%	9	3,397	-70.822%
2026-06-12	9.1000	9.1000	8.9900	8.9900	-0.663%	6	3,396	-76.307%
2026-06-11	9.0500	9.0500	9.0500	9.0500	+16.774%	22	3,396	-76.464%
2026-06-10	7.7500	7.7500	7.7500	7.7500	+5.442%	1	3,388	-72.516%
2026-06-09	7.3500	7.3500	7.3500	7.3500	+23.946%	1	3,388	-71.020%
2026-06-08	5.9300	5.9300	5.9300	5.9300	+13.384%	3	3,388	-64.081%
2026-06-04	5.2300	5.2300	5.2300	5.2300	+9.644%	1	3,388	-59.273%
2026-06-02	4.2500	4.7700	4.2500	4.7700	+22.622%	23	3,388	-55.346%
2026-06-01	3.7000	3.8900	3.7000	3.8900	-6.265%	10	3,377	-45.244%
2026-05-29	4.2500	4.2500	4.1000	4.1500	-25.893%	25	3,377	-48.675%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-8.197%	1	3,375	-61.964%
2026-05-27	6.0500	6.1000	6.0500	6.1000	+3.390%	6	3,375	-65.082%
2026-05-19	5.9000	5.9000	5.9000	5.9000	+0.855%	20	3,373	-63.898%
2026-05-15	5.8500	5.8500	5.8500	5.8500	-12.817%	1	3,373	-63.590%
2026-05-11	6.9300	6.9300	6.7100	6.7100	+7.705%	7	3,373	-68.256%
2026-05-08	6.1000	6.2300	6.1000	6.2300	+12.252%	3	3,375	-65.811%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-9.609%	29	3,374	-61.622%
2026-05-06	6.1500	6.1500	6.1400	6.1400	-0.968%	2,500	3,374	-65.309%
2026-05-05	6.2000	6.2000	6.2000	6.2000	-0.800%	10	891	-65.645%
2026-05-01	6.2100	6.4500	6.2100	6.2500	-8.088%	10	885	-65.920%
2026-04-30	7.1900	7.3600	6.7500	6.8000	-0.293%	44	885	-68.676%
2026-04-27	6.8200	6.8200	6.8200	6.8200	-1.871%	1	871	-68.768%
2026-04-24	7.3000	7.3500	6.9500	6.9500	-8.069%	31	872	-69.353%
2026-04-23	7.0500	7.6000	6.9500	7.5600	+44.000%	73	853	-71.825%
2026-04-22	5.8600	5.8600	5.2500	5.2500	-27.586%	6	840	-59.429%
2026-04-20	7.2500	7.2500	7.2500	7.2500	+6.618%	37	835	-70.621%
2026-04-17	7.5400	7.5400	6.5200	6.8000	-7.734%	55	835	-68.676%
2026-04-16	7.8000	7.8500	7.3700	7.3700	-15.771%	49	834	-71.099%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-15.377%	10	814	-75.657%
2026-04-14	10.5800	10.5800	10.3400	10.3400	-11.624%	16	804	-79.400%
2026-04-13	12.8500	12.8500	11.7000	11.7000	-8.235%	103	788	-81.795%
2026-04-10	12.0400	12.7500	12.0400	12.7500	+3.574%	4	689	-83.294%
2026-04-09	12.6300	12.8000	12.3000	12.3100	+11.909%	175	690	-82.697%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-16.350%	3	550	-80.636%
2026-04-07	13.1500	13.1500	13.1500	13.1500	+3.543%	1	553	-83.802%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-4.869%	1	553	-83.228%
2026-04-01	13.3800	13.3800	13.3500	13.3500	-1.111%	5	552	-84.045%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-16.718%	1	549	-84.222%
2026-03-30	16.4300	16.4300	15.3000	16.2100	-1.758%	8	548	-86.860%
2026-03-27	16.6000	16.6000	16.2000	16.5000	+19.913%	326	551	-87.091%
2026-03-26	13.7600	13.7600	13.7600	13.7600	-1.362%	1	242	-84.520%
2026-03-25	12.5900	13.9500	12.5900	13.9500	+4.104%	110	242	-84.731%
2026-03-24	13.3600	13.4000	13.2500	13.4000	+12.134%	8	227	-84.104%
2026-03-23	11.3500	12.0100	11.2600	11.9500	+1.702%	31	221	-82.176%
2026-03-20	11.7500	11.7500	11.7500	11.7500	+3.524%	1	223	-81.872%
2026-03-19	11.3500	11.3500	11.3500	11.3500	+4.608%	2	222	-81.233%
2026-03-18	10.8500	10.8500	10.8500	10.8500	+11.282%	8	221	-80.369%
2026-03-17	9.7500	9.7500	9.7500	9.7500	-2.985%	10	213	-78.154%
2026-03-16	10.1500	10.1700	10.0000	10.0500	-12.609%	138	203	-78.806%
2026-03-13	11.1000	11.5000	11.1000	11.5000	+17.347%	5	82	-81.478%
2026-03-10	9.8000	9.8000	9.8000	9.8000	-3.162%	2	81	-78.265%
2026-03-09	10.5500	10.6500	10.1200	10.1200	+3.795%	14	79	-78.953%
2026-03-06	9.7000	9.7500	9.7000	9.7500	+2.632%	6	75	-78.154%
2026-03-04	10.1000	10.1000	9.5000	9.5000	-7.136%	11	72	-77.579%
2026-03-03	11.3000	11.3000	10.2300	10.2300	-5.627%	14	68	-79.179%
2026-03-02	11.7000	11.7000	10.6100	10.8400	-5.328%	19	61	-80.351%
2026-02-27	11.4000	11.4500	11.4000	11.4500	+9.779%	2	49	-81.397%
2026-02-26	10.4300	10.4300	10.4300	10.4300	+0.773%	1	48	-79.578%
2026-02-25	10.4000	10.4100	10.3500	10.3500	-12.437%	13	39	-79.420%
2026-02-23	11.7000	11.8200	11.7000	11.8200	+20.367%	6	39	-81.980%
2026-02-18	9.8200	9.8200	9.8200	9.8200	-0.808%	1	33	-78.310%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+2.697%	2	33	-78.485%
2026-02-11	9.6400	9.6400	9.6400	9.6400	+22.803%	1	31	-77.905%
2026-02-10	8.0000	8.0000	7.8500	7.8500	-10.286%	14	31	-72.866%
2026-02-09	8.7500	8.7500	8.7500	8.7500	-11.168%	3	17	-75.657%
2026-02-06	10.1100	10.1100	9.7500	9.8500	+29.605%	3	14	-78.376%
2026-02-04	7.6000	7.6000	7.6000	7.6000	-9.524%	1	11	-71.974%
2026-02-03	7.5200	8.4000	7.5200	8.4000	+20.516%	8	10	-74.643%
2026-02-02	6.9700	6.9700	6.9700	6.9700	0.000%	4	4	-69.440%