Dark

MSFT20270319P300
MSFT Mar 19 2027 300.00 Put (MSFT270319P00300000)
option OPRA

EOD

Sep 29, 2026

0.90000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9400	0.9400	0.9000	0.9000	0.000%	2	4,569	0.000%
2026-09-28	1.0300	1.0300	0.9000	0.9000	+3.448%	10	4,568	0.000%
2026-09-25	0.9500	0.9500	0.7900	0.8700	-13.000%	12	4,559	+3.448%
2026-09-24	1.1500	1.1500	1.0000	1.0000	-1.961%	28	4,558	-10.000%
2026-09-23	1.0000	1.0400	1.0000	1.0200	-6.422%	3	4,535	-11.765%
2026-09-22	1.1000	1.1300	1.0900	1.0900	-6.034%	39	4,535	-17.431%
2026-09-21	1.2100	1.2200	1.1600	1.1600	-9.375%	6	4,534	-22.414%
2026-09-17	1.2800	1.2800	1.2800	1.2800	-7.246%	1	4,533	-29.688%
2026-09-16	1.3800	1.3800	1.3800	1.3800	-8.000%	1	4,532	-34.783%
2026-09-15	1.2500	1.5000	1.2500	1.5000	+20.000%	2	4,533	-40.000%
2026-09-14	1.3000	1.3000	1.2500	1.2500	-8.088%	3	4,533	-28.000%
2026-09-11	1.3300	1.3600	1.3300	1.3600	+8.800%	2	4,534	-33.824%
2026-09-08	1.3500	1.3600	1.2500	1.2500	+8.696%	15	4,536	-28.000%
2026-09-04	1.1000	1.1500	1.0900	1.1500	+10.577%	15	4,533	-21.739%
2026-09-03	1.2100	1.2100	1.0400	1.0400	-21.805%	8	4,533	-13.462%
2026-09-02	1.3300	1.3300	1.3300	1.3300	-0.746%	2	4,534	-32.331%
2026-09-01	1.3200	1.3600	1.3100	1.3400	+7.200%	9	4,534	-32.836%
2026-08-31	1.2900	1.3300	1.2500	1.2500	-1.575%	7	4,529	-28.000%
2026-08-28	1.4300	1.4300	1.2700	1.2700	-14.765%	21	4,532	-29.134%
2026-08-27	1.5000	1.5000	1.3300	1.4900	-19.892%	8	4,548	-39.597%
2026-08-25	1.9400	1.9400	1.8300	1.8600	-3.627%	8	4,549	-51.613%
2026-08-24	1.9300	1.9300	1.9300	1.9300	-6.311%	1	4,553	-53.368%
2026-08-21	1.9600	2.0700	1.9600	2.0600	+5.102%	5	4,553	-56.311%
2026-08-20	2.0000	2.0000	1.9600	1.9600	+1.031%	3	4,551	-54.082%
2026-08-19	2.1000	2.1000	1.9400	1.9400	+0.518%	2	4,553	-53.608%
2026-08-18	1.9400	1.9400	1.9300	1.9300	+0.521%	2	4,553	-53.368%
2026-08-17	1.7900	1.9200	1.7900	1.9200	+16.364%	6	4,553	-53.125%
2026-08-14	1.6500	1.6500	1.6500	1.6500	-2.367%	2	4,564	-45.455%
2026-08-13	1.8000	1.8300	1.6900	1.6900	-9.140%	4	4,552	-46.746%
2026-08-12	2.0100	2.0100	1.7600	1.8600	+1.639%	10	4,551	-51.613%
2026-08-11	1.9000	1.9300	1.8300	1.8300	-1.613%	5	4,556	-50.820%
2026-08-10	2.2100	2.2100	1.8600	1.8600	-19.828%	4	4,559	-51.613%
2026-08-07	2.3000	2.3200	2.2300	2.3200	-3.333%	4	4,559	-61.207%
2026-08-06	2.8700	2.8700	2.4000	2.4000	-5.882%	609	4,776	-62.500%
2026-08-05	2.4600	2.5600	2.4600	2.5500	+3.659%	26	5,157	-64.706%
2026-08-04	2.5100	2.5300	2.4500	2.4600	-3.529%	55	5,134	-63.415%
2026-08-03	2.6400	2.9000	2.4000	2.5500	-17.208%	1,305	5,146	-64.706%
2026-07-31	3.8200	3.9400	3.0800	3.0800	-12.251%	161	5,408	-70.779%
2026-07-30	4.0000	4.0000	3.2000	3.5100	-55.115%	201	5,451	-74.359%
2026-07-29	8.6800	8.6800	7.7500	7.8200	-9.595%	23	5,527	-88.491%
2026-07-28	8.4100	8.6500	8.1700	8.6500	-3.889%	1,168	5,521	-89.595%
2026-07-27	9.2300	9.3400	8.4500	9.0000	-13.043%	34	4,643	-90.000%
2026-07-24	10.6000	10.6500	10.2600	10.3500	-8.811%	38	4,646	-91.304%
2026-07-23	10.7500	11.8500	10.7500	11.3500	+9.135%	84	4,645	-92.070%
2026-07-22	9.4000	10.4000	9.4000	10.4000	+13.661%	79	4,605	-91.346%
2026-07-21	8.9500	9.1500	8.9500	9.1500	+4.333%	67	4,546	-90.164%
2026-07-20	10.3900	10.3900	8.7000	8.7700	-14.439%	48	4,497	-89.738%
2026-07-17	10.3000	10.4500	9.7500	10.2500	+15.169%	12	4,500	-91.220%
2026-07-16	10.2500	10.2500	8.9000	8.9000	-12.659%	255	4,501	-89.888%
2026-07-15	10.2300	10.2300	9.8500	10.1900	-11.160%	292	4,456	-91.168%
2026-07-14	11.2500	11.5000	11.0500	11.4700	+8.208%	17	4,453	-92.153%
2026-07-13	11.3700	11.3700	10.2500	10.6000	-8.225%	153	4,448	-91.509%
2026-07-10	11.5400	11.6600	11.5400	11.5500	-2.941%	24	4,297	-92.208%
2026-07-09	12.7800	12.8300	11.9000	11.9000	+3.478%	12	4,294	-92.437%
2026-07-08	11.5800	11.5800	11.5000	11.5000	+10.153%	3	4,283	-92.174%
2026-07-07	10.7500	10.7500	10.4400	10.4400	-9.217%	3	4,284	-91.379%
2026-07-06	11.3000	11.8900	10.8500	11.5000	+5.408%	33	4,287	-92.174%
2026-07-02	11.4200	11.4700	10.9100	10.9100	-3.194%	13	4,312	-91.751%
2026-07-01	12.3300	12.3300	11.2500	11.2700	-18.921%	19	4,312	-92.014%
2026-06-30	13.8700	13.9000	13.6000	13.9000	-5.119%	101	4,327	-93.525%
2026-06-29	13.1000	14.7000	12.7700	14.6500	+6.934%	172	4,233	-93.857%
2026-06-26	16.6600	16.6600	13.6000	13.7000	-21.037%	366	4,075	-93.431%
2026-06-25	14.3500	18.0400	14.3500	17.3500	+25.725%	557	3,611	-94.813%
2026-06-24	12.0000	13.8000	12.0000	13.8000	+9.960%	35	3,267	-93.478%
2026-06-23	12.7000	12.7700	12.3000	12.5500	-8.059%	18	3,254	-92.829%
2026-06-22	12.2300	14.0700	12.2300	13.6500	+11.702%	196	3,250	-93.407%
2026-06-18	11.7000	12.5700	11.7000	12.2200	+2.259%	35	3,166	-92.635%
2026-06-17	10.6500	11.9500	10.6500	11.9500	+23.450%	15	3,166	-92.469%
2026-06-16	9.7600	9.7600	9.6800	9.6800	+9.626%	55	3,166	-90.702%
2026-06-15	9.7700	9.8500	8.8300	8.8300	-16.698%	12	3,152	-89.807%
2026-06-12	11.6500	11.6500	10.6000	10.6000	-1.852%	705	3,152	-91.509%
2026-06-11	10.3300	11.4000	10.3300	10.8000	+14.286%	174	2,564	-91.667%
2026-06-10	9.0600	9.4500	9.0600	9.4500	+6.180%	7	2,431	-90.476%
2026-06-09	8.3200	9.0000	8.3200	8.9000	+15.584%	24	2,430	-89.888%
2026-06-08	7.7700	7.7700	7.7000	7.7000	+4.054%	4	2,415	-88.312%
2026-06-05	6.6900	7.4000	6.6900	7.4000	+18.400%	21	2,415	-87.838%
2026-06-04	6.2500	6.2500	6.2500	6.2500	-6.015%	1	2,404	-85.600%
2026-06-03	6.6100	6.6500	6.6100	6.6500	+15.652%	5	2,405	-86.466%
2026-06-02	5.6000	5.7500	5.6000	5.7500	+27.778%	6	2,405	-84.348%
2026-06-01	3.3500	4.6200	3.3500	4.5000	-10.891%	14	2,410	-80.000%
2026-05-29	5.8800	5.9000	5.0500	5.0500	-19.841%	10	2,415	-82.178%
2026-05-28	7.1500	7.1500	6.3000	6.3000	-14.865%	20	2,421	-85.714%
2026-05-27	7.7200	7.7200	7.3100	7.4000	+0.135%	5	2,422	-87.838%
2026-05-26	7.2300	7.3900	7.0900	7.3900	+3.647%	49	2,420	-87.821%
2026-05-22	7.1400	7.1400	7.1300	7.1300	-2.329%	7	2,403	-87.377%
2026-05-21	7.2800	7.3000	7.2800	7.3000	-1.351%	42	2,397	-87.671%
2026-05-20	7.1700	7.4000	7.1500	7.4000	+4.668%	6	2,397	-87.838%
2026-05-19	6.9000	7.1300	6.9000	7.0700	+1.000%	60	2,400	-87.270%
2026-05-18	7.6000	7.6000	6.8500	7.0000	-3.448%	170	2,400	-87.143%
2026-05-15	7.3500	7.3500	7.1000	7.2500	-14.505%	4	2,400	-87.586%
2026-05-14	8.4900	8.4900	8.4800	8.4800	-0.235%	5	2,339	-89.387%
2026-05-13	8.5000	8.5000	8.4000	8.5000	+6.918%	4	2,339	-89.412%
2026-05-12	7.9500	7.9500	7.9500	7.9500	+1.145%	1	2,339	-88.679%
2026-05-11	8.3200	8.3200	7.8000	7.8600	+5.221%	18	2,339	-88.550%
2026-05-08	7.4800	7.5000	7.4100	7.4700	+12.840%	17	2,346	-87.952%
2026-05-07	6.8900	6.8900	6.4800	6.6200	-10.541%	12	2,339	-86.405%
2026-05-06	7.5000	7.5000	7.1500	7.4000	-3.268%	6	2,348	-87.838%
2026-05-05	7.5000	7.6500	7.5000	7.6500	+4.082%	21	2,345	-88.235%
2026-05-04	7.5000	7.5000	7.0500	7.3500	-1.342%	57	2,344	-87.755%
2026-05-01	7.5000	7.5000	7.3000	7.4500	-11.098%	14	2,342	-87.919%
2026-04-30	8.4400	9.1000	8.3300	8.3800	+4.359%	116	2,342	-89.260%
2026-04-29	7.8900	8.0300	7.8900	8.0300	+7.067%	2	2,313	-88.792%
2026-04-28	7.8700	8.1800	7.5000	7.5000	-6.015%	16	2,314	-88.000%
2026-04-27	8.1500	8.1500	7.8300	7.9800	-2.801%	12	2,315	-88.722%
2026-04-24	8.7000	8.7500	8.2100	8.2100	-6.916%	24	2,313	-89.038%
2026-04-23	8.5500	8.8500	8.0500	8.8200	+29.136%	46	2,308	-89.796%
2026-04-22	7.5000	7.5000	6.8300	6.8300	-10.952%	21	2,290	-86.823%
2026-04-21	7.9400	7.9400	7.6700	7.6700	-9.231%	5	2,287	-88.266%
2026-04-20	8.4300	8.7000	8.3300	8.4500	+6.692%	37	2,287	-89.349%
2026-04-17	8.6300	8.6300	7.6200	7.9200	-12.195%	59	2,286	-88.636%
2026-04-16	9.3500	9.4000	8.8700	9.0200	-7.106%	17	2,286	-90.022%
2026-04-15	11.0300	11.1800	9.6800	9.7100	-21.057%	28	2,292	-90.731%
2026-04-14	13.0000	13.0000	11.9900	12.3000	-10.350%	63	2,300	-92.683%
2026-04-13	14.2000	14.2300	13.7000	13.7200	-9.139%	16	2,330	-93.440%
2026-04-10	14.9200	15.1500	14.8500	15.1000	+2.861%	40	2,335	-94.040%
2026-04-09	15.0500	15.3000	14.3000	14.6800	+2.801%	22	2,329	-93.869%
2026-04-08	12.9800	14.2800	12.9800	14.2800	-9.563%	27	2,328	-93.697%
2026-04-07	16.2000	16.2000	15.4200	15.7900	+5.619%	5	2,325	-94.300%
2026-04-06	15.5500	16.0500	14.8800	14.9500	-4.167%	11	2,328	-93.980%
2026-04-02	15.4500	17.2000	15.4500	15.6000	-3.106%	91	2,329	-94.231%
2026-04-01	15.9200	16.1300	15.4900	16.1000	+2.222%	14	2,329	-94.410%
2026-03-31	17.3900	17.3900	15.7200	15.7500	-16.667%	6	2,330	-94.286%
2026-03-30	18.9300	19.4000	17.6900	18.9000	-3.424%	103	2,330	-95.238%
2026-03-27	19.0000	19.7600	18.6000	19.5700	+13.121%	969	2,294	-95.401%
2026-03-26	15.4100	17.4000	15.4000	17.3000	+8.805%	51	1,373	-94.798%
2026-03-25	15.2500	16.1500	15.0500	15.9000	+1.338%	154	1,337	-94.340%
2026-03-24	14.1500	15.7500	14.0000	15.6900	+15.708%	90	1,247	-94.264%
2026-03-23	13.5000	13.7500	13.1000	13.5600	-9.358%	17	1,202	-93.363%
2026-03-20	14.0000	15.1500	13.8500	14.9600	+17.795%	410	1,198	-93.984%
2026-03-19	13.0500	13.1000	12.7000	12.7000	+4.699%	55	794	-92.913%
2026-03-18	11.7800	12.1300	11.7800	12.1300	+5.754%	13	753	-92.580%
2026-03-17	11.7500	11.7500	11.4700	11.4700	-2.383%	24	742	-92.153%
2026-03-16	12.7600	12.7600	11.7000	11.7500	-11.787%	13	725	-92.340%
2026-03-13	12.2900	13.3200	12.2900	13.3200	+12.786%	356	724	-93.243%
2026-03-11	11.6500	11.8100	11.6000	11.8100	-1.665%	11	487	-92.379%
2026-03-10	12.0800	12.1000	11.3400	12.0100	+3.534%	136	482	-92.506%
2026-03-09	12.6000	12.6000	11.6000	11.6000	+1.754%	12	436	-92.241%
2026-03-06	11.3000	11.4000	11.3000	11.4000	+2.703%	6	429	-92.105%
2026-03-05	11.1000	11.1000	11.1000	11.1000	-6.801%	10	426	-91.892%
2026-03-04	11.9100	11.9100	11.9100	11.9100	-1.080%	1	426	-92.443%
2026-03-03	13.4500	13.4500	12.0400	12.0400	-3.371%	4	427	-92.525%
2026-03-02	13.5400	13.5400	12.4600	12.4600	-5.820%	7	426	-92.777%
2026-02-27	13.5000	13.5000	13.2000	13.2300	+6.265%	8	422	-93.197%
2026-02-25	12.2000	12.4500	12.2000	12.4500	-8.590%	2	418	-92.771%
2026-02-24	14.6000	14.6000	13.6200	13.6200	-6.904%	5	418	-93.392%
2026-02-23	13.0000	14.6300	13.0000	14.6300	+22.324%	6	419	-93.848%
2026-02-20	12.3900	12.3900	11.6400	11.9600	-1.564%	17	415	-92.475%
2026-02-19	11.7500	12.1500	11.7500	12.1500	+7.522%	25	399	-92.593%
2026-02-18	11.3500	11.3500	11.3000	11.3000	-11.373%	176	380	-92.035%
2026-02-17	12.7000	12.7500	12.7000	12.7500	+6.250%	3	275	-92.941%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+4.348%	1	271	-92.500%
2026-02-12	11.4000	11.5000	11.3000	11.5000	+2.313%	150	271	-92.174%
2026-02-11	9.9000	11.2400	9.9000	11.2400	+13.650%	3	144	-91.993%
2026-02-10	9.0000	9.8900	9.0000	9.8900	-16.115%	28	142	-90.900%
2026-02-06	12.3000	12.3000	11.7900	11.7900	-4.146%	3	117	-92.366%
2026-02-05	10.1500	12.3000	10.1500	12.3000	+38.202%	77	115	-92.683%
2026-02-04	9.3700	9.4300	8.9000	8.9000	-9.645%	13	96	-89.888%
2026-02-03	8.4000	9.9000	8.4000	9.8500	+20.122%	79	83	-90.863%
2026-02-02	7.7000	8.2000	7.7000	8.2000	0.000%	17	17	-89.024%