Dark

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

EOD

Sep 28, 2026

1.17-7.143%(-0.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1700	1.1700	1.1700	1.1700	-7.143%	9	1,245	0.000%
2026-09-24	1.2600	1.2600	1.2600	1.2600	-6.667%	1	1,245	-7.143%
2026-09-22	1.3500	1.3500	1.3500	1.3500	+3.053%	2	1,245	-13.333%
2026-09-21	1.3400	1.3400	1.3100	1.3100	-18.125%	2	1,245	-10.687%
2026-09-18	1.6000	1.6000	1.6000	1.6000	-4.192%	50	1,246	-26.875%
2026-09-15	1.6700	1.6700	1.6700	1.6700	+19.286%	1	1,296	-29.940%
2026-09-14	1.4000	1.4000	1.4000	1.4000	-16.667%	3	1,296	-16.429%
2026-09-08	1.6800	1.7000	1.6800	1.6800	+22.628%	23	1,297	-30.357%
2026-09-04	1.3700	1.3700	1.3700	1.3700	+3.788%	3	1,317	-14.599%
2026-09-03	1.3500	1.3500	1.3200	1.3200	-17.500%	2	1,317	-11.364%
2026-09-02	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,319	-26.875%
2026-09-01	1.6000	1.6500	1.6000	1.6500	-5.714%	2	1,319	-29.091%
2026-08-28	1.7500	1.7500	1.7500	1.7500	-3.315%	10	1,318	-33.143%
2026-08-27	1.7800	1.8100	1.7800	1.8100	-28.175%	2	1,318	-35.359%
2026-08-20	2.5600	2.5600	2.4700	2.5200	+5.000%	11	1,318	-53.571%
2026-08-17	2.2800	2.4000	2.2500	2.4000	+20.000%	54	1,318	-51.250%
2026-08-14	2.0000	2.0500	1.9900	2.0000	-6.542%	7	1,273	-41.500%
2026-08-13	2.2100	2.2100	2.1300	2.1400	-7.759%	4	1,274	-45.327%
2026-08-11	2.3200	2.3200	2.3200	2.3200	+0.433%	1	1,271	-49.569%
2026-08-10	2.4000	2.4000	2.2400	2.3100	-12.500%	12	1,271	-49.351%
2026-08-07	2.7500	2.7500	2.6400	2.6400	-12.000%	3	1,281	-55.682%
2026-08-06	3.1500	3.1500	2.9700	3.0000	-1.639%	4	1,282	-61.000%
2026-08-05	3.0500	3.0500	3.0500	3.0500	+8.929%	16	1,280	-61.639%
2026-08-04	3.2000	3.2000	2.8000	2.8000	-7.285%	10	1,292	-58.214%
2026-08-03	3.0700	3.1700	3.0200	3.0200	-26.341%	5	1,293	-61.258%
2026-07-31	4.7000	4.7000	4.1000	4.1000	-13.136%	14	1,294	-71.463%
2026-07-30	4.6200	5.0300	3.9000	4.7200	-53.635%	46	1,292	-75.212%
2026-07-29	10.8500	10.8500	10.0500	10.1800	-1.452%	5	1,306	-88.507%
2026-07-28	10.5700	10.5700	9.8000	10.3300	+0.291%	44	1,309	-88.674%
2026-07-27	11.4000	11.4000	10.3000	10.3000	-18.898%	14	1,320	-88.641%
2026-07-24	12.9000	12.9000	12.4500	12.7000	-11.189%	78	1,322	-90.787%
2026-07-23	12.8500	14.3000	12.8500	14.3000	+19.167%	6	1,282	-91.818%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	1,281	-90.250%
2026-07-21	11.0400	11.1000	11.0000	11.0000	+1.852%	57	1,280	-89.364%
2026-07-20	11.9700	12.1000	10.8000	10.8000	-11.475%	19	1,243	-89.167%
2026-07-17	11.9000	12.5000	11.9000	12.2000	+15.640%	24	1,245	-90.410%
2026-07-16	11.8200	11.8200	10.5500	10.5500	-14.919%	374	1,243	-88.910%
2026-07-15	12.0300	12.4000	12.0300	12.4000	-12.676%	3	1,235	-90.565%
2026-07-14	13.2500	14.2000	13.2500	14.2000	+11.811%	2	1,237	-91.761%
2026-07-13	12.7100	12.8000	12.4300	12.7000	-11.189%	47	1,236	-90.787%
2026-07-09	15.3900	15.4000	14.3000	14.3000	+14.126%	7	1,226	-91.818%
2026-07-07	12.5300	12.5300	12.5300	12.5300	-9.531%	1	1,225	-90.662%
2026-07-06	13.8500	13.8500	13.8500	13.8500	+6.130%	1	1,225	-91.552%
2026-07-02	13.3000	13.3000	13.0500	13.0500	-3.832%	5	1,221	-91.034%
2026-07-01	13.5700	13.5700	13.5700	13.5700	-18.253%	1	1,221	-91.378%
2026-06-30	16.2900	16.7700	16.2900	16.6000	+0.181%	22	1,221	-92.952%
2026-06-29	15.6000	16.5700	15.6000	16.5700	-1.720%	6	1,215	-92.939%
2026-06-26	18.5400	18.5400	16.8600	16.8600	-15.020%	7	1,213	-93.060%
2026-06-25	18.5000	20.7200	17.9800	19.8400	+31.391%	49	1,214	-94.103%
2026-06-24	14.8000	15.1000	14.6500	15.1000	+2.373%	35	1,191	-92.252%
2026-06-23	14.7500	14.7500	14.7500	14.7500	-7.116%	1	1,186	-92.068%
2026-06-22	15.0000	16.5000	15.0000	15.8800	+8.027%	190	1,186	-92.632%
2026-06-18	14.7000	14.7000	14.7000	14.7000	+3.013%	20	1,129	-92.041%
2026-06-17	13.0000	14.2700	13.0000	14.2700	+22.175%	8	1,129	-91.801%
2026-06-16	11.6900	11.6900	11.6800	11.6800	+3.363%	3	1,129	-89.983%
2026-06-15	11.7500	11.7500	11.3000	11.3000	-15.672%	2	1,126	-89.646%
2026-06-12	13.1500	13.4000	13.1100	13.4000	+3.876%	7	1,125	-91.269%
2026-06-11	12.6000	13.5200	12.6000	12.9000	+14.769%	36	1,122	-90.930%
2026-06-10	11.2500	11.2500	11.2400	11.2400	+18.316%	11	1,105	-89.591%
2026-06-08	9.5000	9.5000	9.5000	9.5000	+25.828%	2	1,102	-87.684%
2026-06-04	7.9000	7.9000	7.5500	7.5500	-7.927%	6	1,100	-84.503%
2026-06-03	7.9000	8.2000	7.9000	8.2000	+23.680%	21	1,106	-85.732%
2026-06-02	6.6300	6.6300	6.6300	6.6300	+21.651%	1	1,085	-82.353%
2026-06-01	5.3200	5.5000	5.3200	5.4500	-5.382%	79	1,085	-78.532%
2026-05-29	6.6000	6.6000	5.7600	5.7600	-21.419%	34	1,044	-79.688%
2026-05-28	8.4500	8.4900	7.3300	7.3300	-15.747%	40	1,012	-84.038%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-1.136%	1	996	-86.552%
2026-05-26	8.8000	8.8000	8.8000	8.8000	+2.326%	3	997	-86.705%
2026-05-21	8.6000	8.6000	8.6000	8.6000	0.000%	2	994	-86.395%
2026-05-20	9.2500	9.2500	8.6000	8.6000	+2.994%	132	994	-86.395%
2026-05-18	8.9500	9.0200	8.3500	8.3500	-2.907%	6	1,065	-85.988%
2026-05-15	9.0000	9.0000	8.5000	8.6000	-13.131%	7	1,065	-86.395%
2026-05-14	10.0000	10.0000	9.9000	9.9000	+3.233%	2	1,055	-88.182%
2026-05-12	9.6000	9.6000	9.5900	9.5900	+2.348%	10	1,055	-87.800%
2026-05-11	9.4100	9.4100	9.3700	9.3700	+4.810%	2	1,055	-87.513%
2026-05-08	8.8000	8.9400	8.8000	8.9400	+16.104%	19	1,066	-86.913%
2026-05-07	7.7500	7.9500	7.7000	7.7000	-10.465%	35	1,065	-84.805%
2026-05-06	9.1700	9.3700	8.6000	8.6000	-4.972%	36	1,058	-86.395%
2026-05-05	9.1500	9.1500	9.0500	9.0500	+2.376%	54	1,077	-87.072%
2026-05-04	8.9100	9.0000	8.5500	8.8400	-0.113%	45	1,077	-86.765%
2026-05-01	9.0000	9.0000	8.8500	8.8500	-8.763%	44	1,040	-86.780%
2026-04-30	10.2500	10.6300	9.7000	9.7000	+6.011%	172	1,040	-87.938%
2026-04-29	9.5000	9.5000	9.1500	9.1500	+2.809%	32	1,006	-87.213%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-4.301%	1	1,006	-86.854%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-2.105%	1	1,005	-87.419%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-10.123%	5	1,005	-87.684%
2026-04-23	9.9400	10.5700	9.9400	10.5700	+25.386%	26	1,010	-88.931%
2026-04-22	8.9100	8.9100	8.4300	8.4300	-15.276%	2	995	-86.121%
2026-04-20	9.9500	9.9500	9.9500	9.9500	+2.051%	1	994	-88.241%
2026-04-17	10.3900	10.3900	9.2500	9.7500	-4.130%	45	993	-88.000%
2026-04-16	10.4700	11.0000	10.1700	10.1700	-10.789%	8	976	-88.496%
2026-04-15	12.5000	12.5000	11.4000	11.4000	-30.909%	91	984	-89.737%
2026-04-13	17.6600	17.6600	16.5000	16.5000	-5.714%	11	896	-92.909%
2026-04-10	17.1500	17.5000	17.1500	17.5000	+3.245%	38	891	-93.314%
2026-04-09	17.7000	17.7000	16.8500	16.9500	+3.988%	153	884	-93.097%
2026-04-08	15.9200	16.3000	15.9200	16.3000	-6.857%	2	781	-92.822%
2026-04-06	17.7000	17.7000	17.3500	17.5000	-4.372%	6	781	-93.314%
2026-04-02	18.3000	18.3000	18.3000	18.3000	-2.244%	3	775	-93.607%
2026-04-01	18.0500	18.7200	17.9500	18.7200	+2.295%	101	775	-93.750%
2026-03-31	19.8500	20.5000	18.3000	18.3000	-15.862%	23	676	-93.607%
2026-03-30	21.3000	22.1000	20.6500	21.7500	-1.091%	34	672	-94.621%
2026-03-27	21.4200	21.9900	21.4000	21.9900	+9.512%	156	666	-94.679%
2026-03-26	18.5000	20.2000	18.5000	20.0800	+9.309%	14	536	-94.173%
2026-03-25	17.5000	18.5000	17.4000	18.3700	+5.092%	83	536	-93.631%
2026-03-24	17.2500	17.9500	17.2500	17.4800	+8.571%	291	453	-93.307%
2026-03-23	16.3200	16.3200	15.2500	16.1000	+5.366%	16	265	-92.733%
2026-03-19	15.2100	15.2800	14.9700	15.2800	+13.606%	18	272	-92.343%
2026-03-17	13.4500	13.4500	13.4500	13.4500	-1.465%	1	269	-91.301%
2026-03-16	14.2000	14.2000	13.6500	13.6500	-9.603%	24	268	-91.429%
2026-03-13	15.1000	15.1000	15.1000	15.1000	+7.473%	1	266	-92.252%
2026-03-10	13.3800	14.0500	13.3800	14.0500	+2.555%	129	266	-91.673%
2026-03-09	14.6500	14.6500	13.7000	13.7000	-0.364%	37	167	-91.460%
2026-03-06	13.7000	13.7500	13.7000	13.7500	0.000%	45	153	-91.491%
2026-03-05	13.6500	13.7500	13.6500	13.7500	+2.003%	42	121	-91.491%
2026-03-04	13.4800	13.4800	13.4800	13.4800	-3.022%	2	81	-91.320%
2026-03-03	13.9000	13.9000	13.9000	13.9000	-1.418%	1	81	-91.583%
2026-02-26	14.2000	14.2000	14.1000	14.1000	-11.321%	2	81	-91.702%
2026-02-24	15.9000	15.9000	15.9000	15.9000	-3.636%	10	80	-92.642%
2026-02-23	15.9000	16.5000	15.9000	16.5000	+14.983%	3	70	-92.909%
2026-02-20	14.3500	14.3500	14.3500	14.3500	+0.350%	2	69	-91.847%
2026-02-19	14.0100	14.3000	13.5800	14.3000	+2.878%	54	69	-91.818%
2026-02-18	13.9000	13.9000	13.9000	13.9000	-1.278%	2	22	-91.583%
2026-02-13	13.9700	14.0800	13.6500	14.0800	+7.399%	15	12	-91.690%
2026-02-11	13.1100	13.1100	13.1100	13.1100	+7.459%	2	12	-91.076%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-18.991%	1	14	-90.410%
2026-02-05	13.6000	15.2100	13.6000	15.0600	+40.093%	6	13	-92.231%
2026-02-04	10.5000	10.7500	10.5000	10.7500	+1.896%	2	7	-89.116%
2026-02-03	9.6500	10.5500	9.6500	10.5500	+11.640%	3	5	-88.910%
2026-02-02	9.1500	9.4500	9.1500	9.4500	0.000%	2	2	-87.619%