Dark

MSFT20270319P320
MSFT Mar 19 2027 320.00 Put (MSFT270319P00320000)
option OPRA

EOD

Aug 3, 2026

3.77-25.347%(-1.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8500	3.8500	3.6500	3.7700	-25.347%	16	6,159	0.000%
2026-07-31	5.6500	5.6500	4.9000	5.0500	-5.607%	1,356	6,438	-25.347%
2026-07-30	5.8000	5.8000	4.9000	5.3500	-58.430%	564	5,986	-29.533%
2026-07-29	13.0000	13.0000	12.2000	12.8700	-0.233%	11	6,126	-70.707%
2026-07-28	12.0000	12.9000	12.0000	12.9000	-1.527%	6	6,120	-70.775%
2026-07-27	13.4000	13.7000	12.6500	13.1000	-13.245%	45	6,117	-71.221%
2026-07-24	15.2200	15.4000	14.8900	15.1000	-7.077%	47	6,093	-75.033%
2026-07-23	16.6500	16.7000	16.2500	16.2500	+10.469%	22	6,092	-76.800%
2026-07-22	13.6600	14.7100	13.6600	14.7100	+11.863%	3	6,102	-74.371%
2026-07-21	13.2300	13.3500	13.1500	13.1500	+2.335%	12	6,101	-71.331%
2026-07-20	14.6800	14.6800	12.8500	12.8500	-13.176%	41	6,096	-70.661%
2026-07-17	14.1200	15.6000	14.1200	14.8000	+17.274%	394	6,062	-74.527%
2026-07-16	14.5000	14.5500	12.6200	12.6200	-12.117%	869	5,932	-70.127%
2026-07-15	16.0000	16.0000	14.1500	14.3600	-9.969%	377	5,627	-73.747%
2026-07-14	16.9300	16.9300	15.9500	15.9500	+6.689%	3	5,289	-76.364%
2026-07-13	14.9800	14.9800	14.9500	14.9500	-10.693%	2	5,287	-74.783%
2026-07-10	16.0800	16.7400	16.0800	16.7400	-3.293%	6	5,287	-77.479%
2026-07-09	18.1900	18.1900	17.2800	17.3100	+4.909%	49	5,293	-78.221%
2026-07-08	17.0000	17.0000	16.5000	16.5000	+5.701%	285	5,257	-77.152%
2026-07-07	15.1000	15.6100	14.9200	15.6100	-4.817%	806	5,448	-75.849%
2026-07-06	16.4400	16.5000	16.2000	16.4000	+4.459%	25	5,058	-77.012%
2026-07-02	16.9500	16.9500	15.6500	15.7000	-2.181%	16	5,052	-75.987%
2026-07-01	17.1000	17.1000	16.0500	16.0500	-17.903%	26	5,052	-76.511%
2026-06-30	19.2300	19.9000	19.2300	19.5500	-4.541%	12	5,053	-80.716%
2026-06-29	18.4500	20.5500	18.4500	20.4800	+7.225%	43	5,044	-81.592%
2026-06-26	22.0400	22.3000	19.1000	19.1000	-22.984%	107	5,056	-80.262%
2026-06-25	22.3300	24.8000	21.9500	24.8000	+23.814%	56	5,051	-84.798%
2026-06-24	17.7000	20.0600	17.4500	20.0300	+10.663%	118	5,055	-81.178%
2026-06-23	17.6000	18.2000	17.5500	18.1000	-4.987%	9	5,048	-79.171%
2026-06-22	19.1100	19.9100	18.8500	19.0500	+9.357%	397	5,045	-80.210%
2026-06-18	17.3000	17.4200	17.2500	17.4200	+3.690%	9	4,751	-78.358%
2026-06-17	15.3000	16.8000	15.2600	16.8000	+19.743%	514	4,751	-77.560%
2026-06-16	14.3000	14.3000	13.8700	14.0300	+6.288%	20	4,751	-73.129%
2026-06-15	13.4500	13.6000	13.2000	13.2000	-16.456%	210	4,736	-71.439%
2026-06-12	16.8400	17.0900	15.4000	15.8000	+0.701%	518	4,639	-76.139%
2026-06-11	14.5000	16.0000	14.4500	15.6900	+20.230%	925	4,311	-75.972%
2026-06-10	13.0600	13.0600	12.7500	13.0500	+1.163%	33	3,803	-71.111%
2026-06-09	11.7300	12.9000	11.7300	12.9000	+18.349%	3	3,791	-70.775%
2026-06-08	11.0000	11.0000	10.9000	10.9000	+3.318%	13	3,788	-65.413%
2026-06-05	10.5500	10.5500	10.5500	10.5500	+14.674%	1	3,777	-64.265%
2026-06-04	8.8600	9.2000	8.8600	9.2000	-4.167%	3	3,776	-59.022%
2026-06-03	9.2000	9.6000	9.2000	9.6000	+17.791%	15	3,774	-60.729%
2026-06-02	7.5500	8.1500	7.5500	8.1500	+19.677%	13	3,757	-53.742%
2026-06-01	6.2000	6.8100	6.2000	6.8100	-6.069%	21	3,765	-44.640%
2026-05-29	8.2700	8.2700	7.2500	7.2500	-18.631%	128	3,777	-48.000%
2026-05-28	10.0500	10.0900	8.9100	8.9100	-15.143%	233	3,759	-57.688%
2026-05-27	10.6600	10.6600	10.5000	10.5000	+1.942%	4	3,798	-64.095%
2026-05-26	9.6500	10.3000	9.6500	10.3000	+0.684%	2	3,798	-63.398%
2026-05-22	10.2300	10.2300	10.2300	10.2300	+0.294%	4	3,797	-63.148%
2026-05-21	10.0500	10.2000	10.0500	10.2000	+0.098%	9	3,797	-63.039%
2026-05-20	10.2000	10.3000	10.1600	10.1900	-1.546%	24	3,797	-63.003%
2026-05-19	9.8000	10.3500	9.8000	10.3500	+5.612%	643	3,622	-63.575%
2026-05-18	10.3500	10.5000	9.8000	9.8000	-4.483%	167	3,622	-61.531%
2026-05-15	10.0600	10.3100	10.0600	10.2600	-13.709%	4	3,622	-63.255%
2026-05-14	11.8900	11.8900	11.8900	11.8900	-2.700%	1	3,585	-68.293%
2026-05-13	12.0000	12.2200	12.0000	12.2200	+8.333%	2	3,584	-69.149%
2026-05-12	11.3800	11.3800	11.2800	11.2800	+4.930%	3	3,584	-66.578%
2026-05-11	11.3000	11.4000	10.7500	10.7500	+1.896%	37	3,584	-64.930%
2026-05-08	10.5000	10.5500	10.4500	10.5500	+14.674%	115	3,551	-64.265%
2026-05-07	9.2500	9.3100	9.2000	9.2000	-10.680%	21	3,606	-59.022%
2026-05-06	10.9200	10.9200	10.0500	10.3000	-4.186%	3	3,608	-63.398%
2026-05-05	10.7000	10.7500	10.7000	10.7500	+2.772%	2	3,609	-64.930%
2026-05-04	10.3000	10.5900	10.1000	10.4600	-0.381%	66	3,609	-63.958%
2026-05-01	10.8100	10.8100	10.5000	10.5000	-13.223%	35	3,627	-64.095%
2026-04-30	12.3000	12.8500	12.1000	12.1000	+13.829%	79	3,627	-68.843%
2026-04-29	11.0500	11.0500	10.6000	10.6300	-0.094%	108	3,623	-64.534%
2026-04-28	11.0500	11.0500	10.4000	10.6400	-2.831%	213	3,660	-64.568%
2026-04-27	10.9900	11.5500	10.6500	10.9500	-10.976%	40	3,526	-65.571%
2026-04-23	11.6000	12.3000	11.6000	12.3000	+23.992%	4	3,530	-69.350%
2026-04-22	10.2500	10.2500	9.8500	9.9200	-7.290%	13	3,529	-61.996%
2026-04-21	11.0200	11.0200	10.7000	10.7000	-7.199%	44	3,524	-64.766%
2026-04-20	11.7500	11.8500	11.5300	11.5300	+2.489%	24	3,563	-67.303%
2026-04-17	12.0400	12.0400	10.8200	11.2500	-9.566%	33	3,562	-66.489%
2026-04-16	12.8000	12.8000	12.4400	12.4400	-6.184%	38	3,562	-69.695%
2026-04-15	15.1900	15.2100	13.2600	13.2600	-18.299%	28	3,549	-71.569%
2026-04-14	17.2000	17.2000	16.2300	16.2300	-13.899%	74	3,552	-76.771%
2026-04-13	20.0000	20.0000	18.7000	18.8500	-8.717%	69	3,538	-80.000%
2026-04-10	19.4400	20.6500	19.3900	20.6500	+2.736%	35	3,583	-81.743%
2026-04-09	20.4000	20.8000	19.4500	20.1000	+4.037%	74	3,576	-81.244%
2026-04-08	17.9500	19.4000	17.9500	19.3200	-7.338%	70	3,591	-80.487%
2026-04-07	21.1000	21.4500	20.6500	20.8500	+2.963%	23	3,581	-81.918%
2026-04-06	20.7500	20.7500	20.2500	20.2500	-4.028%	19	3,566	-81.383%
2026-04-02	22.3500	22.3500	21.0000	21.1000	-1.310%	33	3,548	-82.133%
2026-04-01	21.2000	21.6500	20.8000	21.3800	+1.568%	21	3,548	-82.367%
2026-03-31	23.2000	23.5000	20.8000	21.0500	-17.677%	696	3,541	-82.090%
2026-03-30	24.1500	25.5700	23.6400	25.5700	+1.067%	1,028	2,819	-85.256%
2026-03-27	24.0000	25.9000	24.0000	25.3000	+9.193%	66	2,382	-85.099%
2026-03-26	20.7000	23.2500	20.6000	23.1700	+7.717%	148	2,356	-83.729%
2026-03-25	20.1500	21.6000	20.1000	21.5100	+2.429%	143	2,229	-82.473%
2026-03-24	20.0000	21.2000	20.0000	21.0000	+13.821%	136	2,177	-82.048%
2026-03-23	18.0500	18.7000	17.5500	18.4500	-7.286%	136	2,137	-79.566%
2026-03-20	18.5000	19.9000	18.5000	19.9000	+12.113%	374	2,056	-81.055%
2026-03-19	17.1300	17.7500	17.1300	17.7500	+4.106%	112	1,688	-78.761%
2026-03-18	17.0500	17.0500	17.0500	17.0500	+9.295%	1	1,612	-77.889%
2026-03-17	15.2700	15.6500	15.0500	15.6000	-1.887%	9	1,612	-75.833%
2026-03-16	16.2500	16.4500	15.9000	15.9000	-8.883%	17	1,612	-76.289%
2026-03-13	16.7200	17.4500	16.7200	17.4500	+7.055%	10	1,604	-78.395%
2026-03-11	15.8000	16.3000	15.8000	16.3000	0.000%	31	1,595	-76.871%
2026-03-10	15.7100	16.3000	15.7100	16.3000	-0.912%	4	1,567	-76.871%
2026-03-09	16.9300	16.9300	15.7500	16.4500	+5.788%	82	1,564	-77.082%
2026-03-05	15.4500	15.6500	14.9500	15.5500	+0.647%	80	1,523	-75.756%
2026-03-04	15.7000	15.7000	15.4000	15.4500	-5.793%	29	1,469	-75.599%
2026-03-03	18.4700	18.4700	16.4000	16.4000	-2.323%	29	1,451	-77.012%
2026-03-02	18.1500	18.1500	16.7900	16.7900	-5.408%	4	1,425	-77.546%
2026-02-27	18.6000	18.6000	17.7500	17.7500	+8.762%	29	1,423	-78.761%
2026-02-26	16.1500	16.4300	16.1500	16.3200	+0.307%	110	1,421	-76.900%
2026-02-25	17.5600	17.6100	16.2700	16.2700	-11.335%	8	1,386	-76.829%
2026-02-24	18.2000	19.2700	18.2000	18.3500	-6.378%	15	1,386	-79.455%
2026-02-23	18.4400	19.6000	18.4400	19.6000	+20.988%	1,160	1,371	-80.765%
2026-02-20	16.4000	16.4000	16.2000	16.2000	-2.468%	2	232	-76.728%
2026-02-19	15.5900	16.6100	15.5900	16.6100	+7.508%	113	231	-77.303%
2026-02-18	15.4500	15.4500	15.4500	15.4500	-9.011%	1	125	-75.599%
2026-02-17	16.9800	16.9800	16.9800	16.9800	+4.492%	1	125	-77.797%
2026-02-13	16.2000	16.3100	15.8800	16.2500	+8.333%	115	46	-76.800%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-2.153%	5	46	-74.867%
2026-02-11	15.0500	15.3300	15.0000	15.3300	+17.471%	6	46	-75.408%
2026-02-10	12.7500	13.0500	12.7500	13.0500	-13.000%	5	40	-71.111%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-7.692%	10	35	-74.867%
2026-02-06	16.2500	16.2500	16.2500	16.2500	+1.945%	10	37	-76.800%
2026-02-05	16.1500	16.1500	15.9400	15.9400	+23.184%	4	27	-76.349%
2026-02-04	12.4500	12.9400	12.4500	12.9400	+0.077%	4	24	-70.866%
2026-02-03	11.5500	12.9300	11.5500	12.9300	+17.014%	14	20	-70.843%
2026-02-02	10.7500	11.2800	10.7500	11.0500	0.000%	7	6	-65.882%