Dark

MSFT20270319P310
MSFT Mar 19 2027 310.00 Put (MSFT270319P00310000)
option OPRA

EOD

Aug 3, 2026

3.02-26.341%(-1.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0700	3.1700	3.0200	3.0200	-26.341%	5	1,293	0.000%
2026-07-31	4.7000	4.7000	4.1000	4.1000	-13.136%	14	1,294	-26.341%
2026-07-30	4.6200	5.0300	3.9000	4.7200	-53.635%	46	1,292	-36.017%
2026-07-29	10.8500	10.8500	10.0500	10.1800	-1.452%	5	1,306	-70.334%
2026-07-28	10.5700	10.5700	9.8000	10.3300	+0.291%	44	1,309	-70.765%
2026-07-27	11.4000	11.4000	10.3000	10.3000	-18.898%	14	1,320	-70.680%
2026-07-24	12.9000	12.9000	12.4500	12.7000	-11.189%	78	1,322	-76.220%
2026-07-23	12.8500	14.3000	12.8500	14.3000	+19.167%	6	1,282	-78.881%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	1,281	-74.833%
2026-07-21	11.0400	11.1000	11.0000	11.0000	+1.852%	57	1,280	-72.545%
2026-07-20	11.9700	12.1000	10.8000	10.8000	-11.475%	19	1,243	-72.037%
2026-07-17	11.9000	12.5000	11.9000	12.2000	+15.640%	24	1,245	-75.246%
2026-07-16	11.8200	11.8200	10.5500	10.5500	-14.919%	374	1,243	-71.374%
2026-07-15	12.0300	12.4000	12.0300	12.4000	-12.676%	3	1,235	-75.645%
2026-07-14	13.2500	14.2000	13.2500	14.2000	+11.811%	2	1,237	-78.732%
2026-07-13	12.7100	12.8000	12.4300	12.7000	-11.189%	47	1,236	-76.220%
2026-07-09	15.3900	15.4000	14.3000	14.3000	+14.126%	7	1,226	-78.881%
2026-07-07	12.5300	12.5300	12.5300	12.5300	-9.531%	1	1,225	-75.898%
2026-07-06	13.8500	13.8500	13.8500	13.8500	+6.130%	1	1,225	-78.195%
2026-07-02	13.3000	13.3000	13.0500	13.0500	-3.832%	5	1,221	-76.858%
2026-07-01	13.5700	13.5700	13.5700	13.5700	-18.253%	1	1,221	-77.745%
2026-06-30	16.2900	16.7700	16.2900	16.6000	+0.181%	22	1,221	-81.807%
2026-06-29	15.6000	16.5700	15.6000	16.5700	-1.720%	6	1,215	-81.774%
2026-06-26	18.5400	18.5400	16.8600	16.8600	-15.020%	7	1,213	-82.088%
2026-06-25	18.5000	20.7200	17.9800	19.8400	+31.391%	49	1,214	-84.778%
2026-06-24	14.8000	15.1000	14.6500	15.1000	+2.373%	35	1,191	-80.000%
2026-06-23	14.7500	14.7500	14.7500	14.7500	-7.116%	1	1,186	-79.525%
2026-06-22	15.0000	16.5000	15.0000	15.8800	+8.027%	190	1,186	-80.982%
2026-06-18	14.7000	14.7000	14.7000	14.7000	+3.013%	20	1,129	-79.456%
2026-06-17	13.0000	14.2700	13.0000	14.2700	+22.175%	8	1,129	-78.837%
2026-06-16	11.6900	11.6900	11.6800	11.6800	+3.363%	3	1,129	-74.144%
2026-06-15	11.7500	11.7500	11.3000	11.3000	-15.672%	2	1,126	-73.274%
2026-06-12	13.1500	13.4000	13.1100	13.4000	+3.876%	7	1,125	-77.463%
2026-06-11	12.6000	13.5200	12.6000	12.9000	+14.769%	36	1,122	-76.589%
2026-06-10	11.2500	11.2500	11.2400	11.2400	+18.316%	11	1,105	-73.132%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+25.828%	2	1,102	-68.211%
2026-06-04	7.9000	7.9000	7.5500	7.5500	-7.927%	6	1,100	-60.000%
2026-06-03	7.9000	8.2000	7.9000	8.2000	+23.680%	21	1,106	-63.171%
2026-06-02	6.6300	6.6300	6.6300	6.6300	+21.651%	1	1,085	-54.449%
2026-06-01	5.3200	5.5000	5.3200	5.4500	-5.382%	79	1,085	-44.587%
2026-05-29	6.6000	6.6000	5.7600	5.7600	-21.419%	34	1,044	-47.569%
2026-05-28	8.4500	8.4900	7.3300	7.3300	-15.747%	40	1,012	-58.799%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-1.136%	1	996	-65.287%
2026-05-26	8.8000	8.8000	8.8000	8.8000	+2.326%	3	997	-65.682%
2026-05-21	8.6000	8.6000	8.6000	8.6000	0.000%	2	994	-64.884%
2026-05-20	9.2500	9.2500	8.6000	8.6000	+2.994%	132	994	-64.884%
2026-05-18	8.9500	9.0200	8.3500	8.3500	-2.907%	6	1,065	-63.832%
2026-05-15	9.0000	9.0000	8.5000	8.6000	-13.131%	7	1,065	-64.884%
2026-05-14	10.0000	10.0000	9.9000	9.9000	+3.233%	2	1,055	-69.495%
2026-05-12	9.6000	9.6000	9.5900	9.5900	+2.348%	10	1,055	-68.509%
2026-05-11	9.4100	9.4100	9.3700	9.3700	+4.810%	2	1,055	-67.769%
2026-05-08	8.8000	8.9400	8.8000	8.9400	+16.104%	19	1,066	-66.219%
2026-05-07	7.7500	7.9500	7.7000	7.7000	-10.465%	35	1,065	-60.779%
2026-05-06	9.1700	9.3700	8.6000	8.6000	-4.972%	36	1,058	-64.884%
2026-05-05	9.1500	9.1500	9.0500	9.0500	+2.376%	54	1,077	-66.630%
2026-05-04	8.9100	9.0000	8.5500	8.8400	-0.113%	45	1,077	-65.837%
2026-05-01	9.0000	9.0000	8.8500	8.8500	-8.763%	44	1,040	-65.876%
2026-04-30	10.2500	10.6300	9.7000	9.7000	+6.011%	172	1,040	-68.866%
2026-04-29	9.5000	9.5000	9.1500	9.1500	+2.809%	32	1,006	-66.995%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-4.301%	1	1,006	-66.067%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-2.105%	1	1,005	-67.527%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-10.123%	5	1,005	-68.211%
2026-04-23	9.9400	10.5700	9.9400	10.5700	+25.386%	26	1,010	-71.429%
2026-04-22	8.9100	8.9100	8.4300	8.4300	-15.276%	2	995	-64.176%
2026-04-20	9.9500	9.9500	9.9500	9.9500	+2.051%	1	994	-69.648%
2026-04-17	10.3900	10.3900	9.2500	9.7500	-4.130%	45	993	-69.026%
2026-04-16	10.4700	11.0000	10.1700	10.1700	-10.789%	8	976	-70.305%
2026-04-15	12.5000	12.5000	11.4000	11.4000	-30.909%	91	984	-73.509%
2026-04-13	17.6600	17.6600	16.5000	16.5000	-5.714%	11	896	-81.697%
2026-04-10	17.1500	17.5000	17.1500	17.5000	+3.245%	38	891	-82.743%
2026-04-09	17.7000	17.7000	16.8500	16.9500	+3.988%	153	884	-82.183%
2026-04-08	15.9200	16.3000	15.9200	16.3000	-6.857%	2	781	-81.472%
2026-04-06	17.7000	17.7000	17.3500	17.5000	-4.372%	6	781	-82.743%
2026-04-02	18.3000	18.3000	18.3000	18.3000	-2.244%	3	775	-83.497%
2026-04-01	18.0500	18.7200	17.9500	18.7200	+2.295%	101	775	-83.868%
2026-03-31	19.8500	20.5000	18.3000	18.3000	-15.862%	23	676	-83.497%
2026-03-30	21.3000	22.1000	20.6500	21.7500	-1.091%	34	672	-86.115%
2026-03-27	21.4200	21.9900	21.4000	21.9900	+9.512%	156	666	-86.266%
2026-03-26	18.5000	20.2000	18.5000	20.0800	+9.309%	14	536	-84.960%
2026-03-25	17.5000	18.5000	17.4000	18.3700	+5.092%	83	536	-83.560%
2026-03-24	17.2500	17.9500	17.2500	17.4800	+8.571%	291	453	-82.723%
2026-03-23	16.3200	16.3200	15.2500	16.1000	+5.366%	16	265	-81.242%
2026-03-19	15.2100	15.2800	14.9700	15.2800	+13.606%	18	272	-80.236%
2026-03-17	13.4500	13.4500	13.4500	13.4500	-1.465%	1	269	-77.546%
2026-03-16	14.2000	14.2000	13.6500	13.6500	-9.603%	24	268	-77.875%
2026-03-13	15.1000	15.1000	15.1000	15.1000	+7.473%	1	266	-80.000%
2026-03-10	13.3800	14.0500	13.3800	14.0500	+2.555%	129	266	-78.505%
2026-03-09	14.6500	14.6500	13.7000	13.7000	-0.364%	37	167	-77.956%
2026-03-06	13.7000	13.7500	13.7000	13.7500	0.000%	45	153	-78.036%
2026-03-05	13.6500	13.7500	13.6500	13.7500	+2.003%	42	121	-78.036%
2026-03-04	13.4800	13.4800	13.4800	13.4800	-3.022%	2	81	-77.596%
2026-03-03	13.9000	13.9000	13.9000	13.9000	-1.418%	1	81	-78.273%
2026-02-26	14.2000	14.2000	14.1000	14.1000	-11.321%	2	81	-78.582%
2026-02-24	15.9000	15.9000	15.9000	15.9000	-3.636%	10	80	-81.006%
2026-02-23	15.9000	16.5000	15.9000	16.5000	+14.983%	3	70	-81.697%
2026-02-20	14.3500	14.3500	14.3500	14.3500	+0.350%	2	69	-78.955%
2026-02-19	14.0100	14.3000	13.5800	14.3000	+2.878%	54	69	-78.881%
2026-02-18	13.9000	13.9000	13.9000	13.9000	-1.278%	2	22	-78.273%
2026-02-13	13.9700	14.0800	13.6500	14.0800	+7.399%	15	12	-78.551%
2026-02-11	13.1100	13.1100	13.1100	13.1100	+7.459%	2	12	-76.964%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-18.991%	1	14	-75.246%
2026-02-05	13.6000	15.2100	13.6000	15.0600	+40.093%	6	13	-79.947%
2026-02-04	10.5000	10.7500	10.5000	10.7500	+1.896%	2	7	-71.907%
2026-02-03	9.6500	10.5500	9.6500	10.5500	+11.640%	3	5	-71.374%
2026-02-02	9.1500	9.4500	9.1500	9.4500	0.000%	2	2	-68.042%