Dark

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

EOD

Sep 28, 2026

0.7100+4.412%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7100	0.7100	0.7100	0.7100	+4.412%	5	3,857	0.000%
2026-09-25	0.7400	0.7400	0.6500	0.6800	-17.073%	13	3,852	+4.412%
2026-09-24	0.8500	0.8500	0.7700	0.8200	+1.235%	11	3,846	-13.415%
2026-09-23	0.8100	0.8100	0.8100	0.8100	-16.495%	1	3,840	-12.346%
2026-09-22	0.9700	0.9700	0.9700	0.9700	0.000%	6	3,841	-26.804%
2026-09-21	0.9700	0.9700	0.9700	0.9700	-4.902%	11	3,839	-26.804%
2026-09-18	1.0800	1.1300	1.0200	1.0200	+2.000%	68	3,839	-30.392%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-8.257%	5	3,831	-29.000%
2026-09-15	1.0900	1.0900	1.0900	1.0900	+7.921%	1	3,831	-34.862%
2026-09-14	0.9500	1.0100	0.8600	1.0100	-9.821%	47	3,832	-29.703%
2026-09-11	1.1200	1.1200	1.1200	1.1200	-3.448%	1	3,842	-36.607%
2026-09-10	1.1600	1.1600	1.1600	1.1600	+5.455%	5	3,843	-38.793%
2026-09-09	1.1000	1.1000	1.1000	1.1000	+1.852%	3	3,843	-35.455%
2026-09-08	1.0500	1.0800	1.0500	1.0800	+24.138%	7	3,840	-34.259%
2026-09-04	0.8700	0.8700	0.8700	0.8700	+6.098%	2	3,842	-18.391%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-25.455%	1	3,842	-13.415%
2026-09-02	1.0900	1.1000	1.0900	1.1000	+5.769%	39	3,841	-35.455%
2026-09-01	1.0400	1.0400	1.0400	1.0400	-0.952%	4	3,841	-31.731%
2026-08-28	1.1700	1.1700	1.0200	1.0500	-13.934%	17	3,837	-32.381%
2026-08-27	1.2200	1.2300	1.1900	1.2200	-17.568%	13	3,840	-41.803%
2026-08-25	1.4800	1.4800	1.4800	1.4800	-5.732%	1	3,835	-52.027%
2026-08-24	1.5700	1.5700	1.5600	1.5700	-4.848%	7	3,835	-54.777%
2026-08-21	1.5200	1.6500	1.5200	1.6500	+13.014%	153	3,837	-56.970%
2026-08-17	1.4600	1.4600	1.4600	1.4600	+5.797%	1	3,834	-51.370%
2026-08-14	1.3500	1.3800	1.3500	1.3800	-10.968%	91	3,835	-48.551%
2026-08-11	1.5600	1.5600	1.5500	1.5500	-3.125%	14	3,835	-54.194%
2026-08-10	1.5800	1.7600	1.5800	1.6000	-15.344%	6	3,824	-55.625%
2026-08-07	1.8200	1.8900	1.8200	1.8900	-10.427%	2	3,826	-62.434%
2026-08-06	2.2400	2.2400	2.1100	2.1100	+4.455%	636	3,826	-66.351%
2026-08-05	2.0200	2.0200	2.0200	2.0200	-6.047%	16	4,262	-64.851%
2026-08-04	2.1500	2.1500	2.1500	2.1500	+0.939%	1	4,262	-66.977%
2026-08-03	2.1300	2.1800	2.0600	2.1300	-22.263%	13	4,263	-66.667%
2026-07-31	2.9700	2.9700	2.7200	2.7400	-14.375%	76	4,267	-74.088%
2026-07-30	2.9000	3.2000	2.6000	3.2000	-49.843%	34	4,274	-77.813%
2026-07-29	6.6500	6.6500	6.3600	6.3800	-8.857%	336	4,285	-88.871%
2026-07-28	6.5000	7.0000	6.5000	7.0000	+3.704%	3	4,293	-89.857%
2026-07-27	7.5500	7.5500	6.7500	6.7500	-18.182%	38	4,294	-89.481%
2026-07-24	8.8500	8.9000	8.2500	8.2500	-12.606%	26	4,310	-91.394%
2026-07-23	9.6800	9.6800	9.4400	9.4400	+26.711%	4	4,309	-92.479%
2026-07-21	7.3800	7.4500	7.3800	7.4500	+3.472%	2	4,306	-90.470%
2026-07-20	8.2500	8.2500	7.2000	7.2000	-12.938%	3	4,306	-90.139%
2026-07-17	8.2700	8.2700	8.2700	8.2700	-10.691%	1	4,303	-91.415%
2026-07-14	10.0500	10.0500	9.1500	9.2600	+9.846%	103	4,303	-92.333%
2026-07-13	9.1000	9.1000	8.4300	8.4300	-12.642%	15	4,303	-91.578%
2026-07-10	9.4500	9.6500	9.4500	9.6500	-9.644%	575	4,294	-92.642%
2026-07-09	10.6800	10.6800	10.6800	10.6800	+23.183%	3	3,985	-93.352%
2026-07-07	8.6700	8.6700	8.6700	8.6700	-9.310%	2	3,985	-91.811%
2026-07-06	9.2500	9.5600	9.2500	9.5600	+3.351%	52	3,985	-92.573%
2026-07-02	9.3000	9.4000	9.2500	9.2500	-2.632%	21	3,953	-92.324%
2026-07-01	9.2000	9.5000	9.2000	9.5000	-16.152%	265	3,953	-92.526%
2026-06-30	11.7900	11.7900	11.3200	11.3300	-6.441%	9	3,722	-93.733%
2026-06-29	11.5500	12.1500	11.5500	12.1100	+5.304%	46	3,723	-94.137%
2026-06-26	12.7500	12.9000	11.3200	11.5000	-23.992%	575	3,689	-93.826%
2026-06-25	12.9000	15.1300	12.9000	15.1300	+48.333%	10	3,422	-95.307%
2026-06-24	10.0100	10.2000	10.0000	10.2000	+2.000%	3	3,424	-93.039%
2026-06-23	10.5000	10.5500	10.0000	10.0000	-12.281%	30	3,425	-92.900%
2026-06-22	10.0000	11.4000	10.0000	11.4000	+16.564%	19	3,436	-93.772%
2026-06-18	10.4000	10.4000	9.7500	9.7800	-0.204%	21	3,397	-92.740%
2026-06-17	8.7600	9.8000	8.7600	9.8000	+21.739%	15	3,397	-92.755%
2026-06-16	8.0500	8.0500	8.0500	8.0500	+10.274%	1	3,397	-91.180%
2026-06-15	7.7500	7.8000	7.3000	7.3000	-18.799%	9	3,397	-90.274%
2026-06-12	9.1000	9.1000	8.9900	8.9900	-0.663%	6	3,396	-92.102%
2026-06-11	9.0500	9.0500	9.0500	9.0500	+16.774%	22	3,396	-92.155%
2026-06-10	7.7500	7.7500	7.7500	7.7500	+5.442%	1	3,388	-90.839%
2026-06-09	7.3500	7.3500	7.3500	7.3500	+23.946%	1	3,388	-90.340%
2026-06-08	5.9300	5.9300	5.9300	5.9300	+13.384%	3	3,388	-88.027%
2026-06-04	5.2300	5.2300	5.2300	5.2300	+9.644%	1	3,388	-86.424%
2026-06-02	4.2500	4.7700	4.2500	4.7700	+22.622%	23	3,388	-85.115%
2026-06-01	3.7000	3.8900	3.7000	3.8900	-6.265%	10	3,377	-81.748%
2026-05-29	4.2500	4.2500	4.1000	4.1500	-25.893%	25	3,377	-82.892%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-8.197%	1	3,375	-87.321%
2026-05-27	6.0500	6.1000	6.0500	6.1000	+3.390%	6	3,375	-88.361%
2026-05-19	5.9000	5.9000	5.9000	5.9000	+0.855%	20	3,373	-87.966%
2026-05-15	5.8500	5.8500	5.8500	5.8500	-12.817%	1	3,373	-87.863%
2026-05-11	6.9300	6.9300	6.7100	6.7100	+7.705%	7	3,373	-89.419%
2026-05-08	6.1000	6.2300	6.1000	6.2300	+12.252%	3	3,375	-88.604%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-9.609%	29	3,374	-87.207%
2026-05-06	6.1500	6.1500	6.1400	6.1400	-0.968%	2,500	3,374	-88.436%
2026-05-05	6.2000	6.2000	6.2000	6.2000	-0.800%	10	891	-88.548%
2026-05-01	6.2100	6.4500	6.2100	6.2500	-8.088%	10	885	-88.640%
2026-04-30	7.1900	7.3600	6.7500	6.8000	-0.293%	44	885	-89.559%
2026-04-27	6.8200	6.8200	6.8200	6.8200	-1.871%	1	871	-89.589%
2026-04-24	7.3000	7.3500	6.9500	6.9500	-8.069%	31	872	-89.784%
2026-04-23	7.0500	7.6000	6.9500	7.5600	+44.000%	73	853	-90.608%
2026-04-22	5.8600	5.8600	5.2500	5.2500	-27.586%	6	840	-86.476%
2026-04-20	7.2500	7.2500	7.2500	7.2500	+6.618%	37	835	-90.207%
2026-04-17	7.5400	7.5400	6.5200	6.8000	-7.734%	55	835	-89.559%
2026-04-16	7.8000	7.8500	7.3700	7.3700	-15.771%	49	834	-90.366%
2026-04-15	8.7500	8.7500	8.7500	8.7500	-15.377%	10	814	-91.886%
2026-04-14	10.5800	10.5800	10.3400	10.3400	-11.624%	16	804	-93.133%
2026-04-13	12.8500	12.8500	11.7000	11.7000	-8.235%	103	788	-93.932%
2026-04-10	12.0400	12.7500	12.0400	12.7500	+3.574%	4	689	-94.431%
2026-04-09	12.6300	12.8000	12.3000	12.3100	+11.909%	175	690	-94.232%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-16.350%	3	550	-93.545%
2026-04-07	13.1500	13.1500	13.1500	13.1500	+3.543%	1	553	-94.601%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-4.869%	1	553	-94.409%
2026-04-01	13.3800	13.3800	13.3500	13.3500	-1.111%	5	552	-94.682%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-16.718%	1	549	-94.741%
2026-03-30	16.4300	16.4300	15.3000	16.2100	-1.758%	8	548	-95.620%
2026-03-27	16.6000	16.6000	16.2000	16.5000	+19.913%	326	551	-95.697%
2026-03-26	13.7600	13.7600	13.7600	13.7600	-1.362%	1	242	-94.840%
2026-03-25	12.5900	13.9500	12.5900	13.9500	+4.104%	110	242	-94.910%
2026-03-24	13.3600	13.4000	13.2500	13.4000	+12.134%	8	227	-94.701%
2026-03-23	11.3500	12.0100	11.2600	11.9500	+1.702%	31	221	-94.059%
2026-03-20	11.7500	11.7500	11.7500	11.7500	+3.524%	1	223	-93.957%
2026-03-19	11.3500	11.3500	11.3500	11.3500	+4.608%	2	222	-93.744%
2026-03-18	10.8500	10.8500	10.8500	10.8500	+11.282%	8	221	-93.456%
2026-03-17	9.7500	9.7500	9.7500	9.7500	-2.985%	10	213	-92.718%
2026-03-16	10.1500	10.1700	10.0000	10.0500	-12.609%	138	203	-92.935%
2026-03-13	11.1000	11.5000	11.1000	11.5000	+17.347%	5	82	-93.826%
2026-03-10	9.8000	9.8000	9.8000	9.8000	-3.162%	2	81	-92.755%
2026-03-09	10.5500	10.6500	10.1200	10.1200	+3.795%	14	79	-92.984%
2026-03-06	9.7000	9.7500	9.7000	9.7500	+2.632%	6	75	-92.718%
2026-03-04	10.1000	10.1000	9.5000	9.5000	-7.136%	11	72	-92.526%
2026-03-03	11.3000	11.3000	10.2300	10.2300	-5.627%	14	68	-93.060%
2026-03-02	11.7000	11.7000	10.6100	10.8400	-5.328%	19	61	-93.450%
2026-02-27	11.4000	11.4500	11.4000	11.4500	+9.779%	2	49	-93.799%
2026-02-26	10.4300	10.4300	10.4300	10.4300	+0.773%	1	48	-93.193%
2026-02-25	10.4000	10.4100	10.3500	10.3500	-12.437%	13	39	-93.140%
2026-02-23	11.7000	11.8200	11.7000	11.8200	+20.367%	6	39	-93.993%
2026-02-18	9.8200	9.8200	9.8200	9.8200	-0.808%	1	33	-92.770%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+2.697%	2	33	-92.828%
2026-02-11	9.6400	9.6400	9.6400	9.6400	+22.803%	1	31	-92.635%
2026-02-10	8.0000	8.0000	7.8500	7.8500	-10.286%	14	31	-90.955%
2026-02-09	8.7500	8.7500	8.7500	8.7500	-11.168%	3	17	-91.886%
2026-02-06	10.1100	10.1100	9.7500	9.8500	+29.605%	3	14	-92.792%
2026-02-04	7.6000	7.6000	7.6000	7.6000	-9.524%	1	11	-90.658%
2026-02-03	7.5200	8.4000	7.5200	8.4000	+20.516%	8	10	-91.548%
2026-02-02	6.9700	6.9700	6.9700	6.9700	0.000%	4	4	-89.813%