Dark

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

EOD

Sep 29, 2026

1.30-1.515%(-0.02)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3400	1.3400	1.2500	1.3000	-1.515%	118	6,561	0.000%
2026-09-28	1.3000	1.3200	1.3000	1.3200	-7.042%	89	6,497	-1.515%
2026-09-25	1.4100	1.4200	1.4100	1.4200	-4.698%	4	6,467	-8.451%
2026-09-24	1.4900	1.4900	1.4900	1.4900	-1.325%	1	6,463	-12.752%
2026-09-23	1.5100	1.5100	1.5100	1.5100	-5.031%	1	6,463	-13.907%
2026-09-22	1.6800	1.7000	1.5900	1.5900	-5.357%	18	6,463	-18.239%
2026-09-21	1.7200	1.7200	1.6800	1.6800	-11.579%	4	6,467	-22.619%
2026-09-17	1.8600	1.9000	1.8000	1.9000	+11.111%	6	6,465	-31.579%
2026-09-14	2.0300	2.0300	1.7100	1.7100	-17.391%	108	6,463	-23.977%
2026-09-09	2.0600	2.0700	2.0600	2.0700	+1.970%	2	6,467	-37.198%
2026-09-08	2.0400	2.0700	2.0100	2.0300	-2.404%	67	6,467	-35.961%
2026-09-04	1.7100	2.0800	1.6900	2.0800	+1.463%	10	6,486	-37.500%
2026-09-02	2.0400	2.0500	2.0300	2.0500	+3.015%	10	6,486	-36.585%
2026-09-01	1.9900	1.9900	1.9900	1.9900	+9.341%	2	6,485	-34.673%
2026-08-31	1.7000	1.8800	1.7000	1.8200	-9.901%	9	6,484	-28.571%
2026-08-28	2.1200	2.1200	1.9600	2.0200	-8.597%	8	6,480	-35.644%
2026-08-27	2.2000	2.2100	2.2000	2.2100	-5.150%	4	6,480	-41.176%
2026-08-26	2.3300	2.3300	2.3300	2.3300	-14.022%	1	6,484	-44.206%
2026-08-25	2.7100	2.7100	2.7100	2.7100	-6.552%	2	6,484	-52.030%
2026-08-24	2.7900	2.9000	2.7900	2.9000	-6.452%	189	6,486	-55.172%
2026-08-21	3.1000	3.1000	3.1000	3.1000	0.000%	2	6,523	-58.065%
2026-08-20	2.9500	3.1000	2.9400	3.1000	+5.442%	6	6,524	-58.065%
2026-08-19	2.8500	2.9400	2.8500	2.9400	-1.342%	2	6,525	-55.782%
2026-08-18	2.9000	2.9800	2.9000	2.9800	+8.364%	402	6,527	-56.376%
2026-08-17	2.7200	2.7800	2.7200	2.7500	+10.887%	4	6,129	-52.727%
2026-08-14	2.4800	2.4800	2.4800	2.4800	-11.111%	1	6,126	-47.581%
2026-08-13	2.7800	2.7900	2.7600	2.7900	+1.087%	23	6,126	-53.405%
2026-08-12	2.7700	2.7700	2.7500	2.7600	-0.719%	9	6,125	-52.899%
2026-08-11	2.7900	2.7900	2.7800	2.7800	-0.714%	36	6,133	-53.237%
2026-08-10	3.2000	3.2000	2.6500	2.8000	-13.846%	4	6,168	-53.571%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-6.069%	1	6,168	-60.000%
2026-08-06	3.9500	3.9500	3.4600	3.4600	-11.282%	22	6,169	-62.428%
2026-08-05	3.6100	3.9000	3.6100	3.9000	+8.333%	35	6,181	-66.667%
2026-08-04	3.9500	3.9500	3.5600	3.6000	-4.509%	8	6,156	-63.889%
2026-08-03	3.8500	3.8500	3.6500	3.7700	-25.347%	16	6,159	-65.517%
2026-07-31	5.6500	5.6500	4.9000	5.0500	-5.607%	1,356	6,438	-74.257%
2026-07-30	5.8000	5.8000	4.9000	5.3500	-58.430%	564	5,986	-75.701%
2026-07-29	13.0000	13.0000	12.2000	12.8700	-0.233%	11	6,126	-89.899%
2026-07-28	12.0000	12.9000	12.0000	12.9000	-1.527%	6	6,120	-89.922%
2026-07-27	13.4000	13.7000	12.6500	13.1000	-13.245%	45	6,117	-90.076%
2026-07-24	15.2200	15.4000	14.8900	15.1000	-7.077%	47	6,093	-91.391%
2026-07-23	16.6500	16.7000	16.2500	16.2500	+10.469%	22	6,092	-92.000%
2026-07-22	13.6600	14.7100	13.6600	14.7100	+11.863%	3	6,102	-91.162%
2026-07-21	13.2300	13.3500	13.1500	13.1500	+2.335%	12	6,101	-90.114%
2026-07-20	14.6800	14.6800	12.8500	12.8500	-13.176%	41	6,096	-89.883%
2026-07-17	14.1200	15.6000	14.1200	14.8000	+17.274%	394	6,062	-91.216%
2026-07-16	14.5000	14.5500	12.6200	12.6200	-12.117%	869	5,932	-89.699%
2026-07-15	16.0000	16.0000	14.1500	14.3600	-9.969%	377	5,627	-90.947%
2026-07-14	16.9300	16.9300	15.9500	15.9500	+6.689%	3	5,289	-91.850%
2026-07-13	14.9800	14.9800	14.9500	14.9500	-10.693%	2	5,287	-91.304%
2026-07-10	16.0800	16.7400	16.0800	16.7400	-3.293%	6	5,287	-92.234%
2026-07-09	18.1900	18.1900	17.2800	17.3100	+4.909%	49	5,293	-92.490%
2026-07-08	17.0000	17.0000	16.5000	16.5000	+5.701%	285	5,257	-92.121%
2026-07-07	15.1000	15.6100	14.9200	15.6100	-4.817%	806	5,448	-91.672%
2026-07-06	16.4400	16.5000	16.2000	16.4000	+4.459%	25	5,058	-92.073%
2026-07-02	16.9500	16.9500	15.6500	15.7000	-2.181%	16	5,052	-91.720%
2026-07-01	17.1000	17.1000	16.0500	16.0500	-17.903%	26	5,052	-91.900%
2026-06-30	19.2300	19.9000	19.2300	19.5500	-4.541%	12	5,053	-93.350%
2026-06-29	18.4500	20.5500	18.4500	20.4800	+7.225%	43	5,044	-93.652%
2026-06-26	22.0400	22.3000	19.1000	19.1000	-22.984%	107	5,056	-93.194%
2026-06-25	22.3300	24.8000	21.9500	24.8000	+23.814%	56	5,051	-94.758%
2026-06-24	17.7000	20.0600	17.4500	20.0300	+10.663%	118	5,055	-93.510%
2026-06-23	17.6000	18.2000	17.5500	18.1000	-4.987%	9	5,048	-92.818%
2026-06-22	19.1100	19.9100	18.8500	19.0500	+9.357%	397	5,045	-93.176%
2026-06-18	17.3000	17.4200	17.2500	17.4200	+3.690%	9	4,751	-92.537%
2026-06-17	15.3000	16.8000	15.2600	16.8000	+19.743%	514	4,751	-92.262%
2026-06-16	14.3000	14.3000	13.8700	14.0300	+6.288%	20	4,751	-90.734%
2026-06-15	13.4500	13.6000	13.2000	13.2000	-16.456%	210	4,736	-90.152%
2026-06-12	16.8400	17.0900	15.4000	15.8000	+0.701%	518	4,639	-91.772%
2026-06-11	14.5000	16.0000	14.4500	15.6900	+20.230%	925	4,311	-91.714%
2026-06-10	13.0600	13.0600	12.7500	13.0500	+1.163%	33	3,803	-90.038%
2026-06-09	11.7300	12.9000	11.7300	12.9000	+18.349%	3	3,791	-89.922%
2026-06-08	11.0000	11.0000	10.9000	10.9000	+3.318%	13	3,788	-88.073%
2026-06-05	10.5500	10.5500	10.5500	10.5500	+14.674%	1	3,777	-87.678%
2026-06-04	8.8600	9.2000	8.8600	9.2000	-4.167%	3	3,776	-85.870%
2026-06-03	9.2000	9.6000	9.2000	9.6000	+17.791%	15	3,774	-86.458%
2026-06-02	7.5500	8.1500	7.5500	8.1500	+19.677%	13	3,757	-84.049%
2026-06-01	6.2000	6.8100	6.2000	6.8100	-6.069%	21	3,765	-80.910%
2026-05-29	8.2700	8.2700	7.2500	7.2500	-18.631%	128	3,777	-82.069%
2026-05-28	10.0500	10.0900	8.9100	8.9100	-15.143%	233	3,759	-85.410%
2026-05-27	10.6600	10.6600	10.5000	10.5000	+1.942%	4	3,798	-87.619%
2026-05-26	9.6500	10.3000	9.6500	10.3000	+0.684%	2	3,798	-87.379%
2026-05-22	10.2300	10.2300	10.2300	10.2300	+0.294%	4	3,797	-87.292%
2026-05-21	10.0500	10.2000	10.0500	10.2000	+0.098%	9	3,797	-87.255%
2026-05-20	10.2000	10.3000	10.1600	10.1900	-1.546%	24	3,797	-87.242%
2026-05-19	9.8000	10.3500	9.8000	10.3500	+5.612%	643	3,622	-87.440%
2026-05-18	10.3500	10.5000	9.8000	9.8000	-4.483%	167	3,622	-86.735%
2026-05-15	10.0600	10.3100	10.0600	10.2600	-13.709%	4	3,622	-87.329%
2026-05-14	11.8900	11.8900	11.8900	11.8900	-2.700%	1	3,585	-89.066%
2026-05-13	12.0000	12.2200	12.0000	12.2200	+8.333%	2	3,584	-89.362%
2026-05-12	11.3800	11.3800	11.2800	11.2800	+4.930%	3	3,584	-88.475%
2026-05-11	11.3000	11.4000	10.7500	10.7500	+1.896%	37	3,584	-87.907%
2026-05-08	10.5000	10.5500	10.4500	10.5500	+14.674%	115	3,551	-87.678%
2026-05-07	9.2500	9.3100	9.2000	9.2000	-10.680%	21	3,606	-85.870%
2026-05-06	10.9200	10.9200	10.0500	10.3000	-4.186%	3	3,608	-87.379%
2026-05-05	10.7000	10.7500	10.7000	10.7500	+2.772%	2	3,609	-87.907%
2026-05-04	10.3000	10.5900	10.1000	10.4600	-0.381%	66	3,609	-87.572%
2026-05-01	10.8100	10.8100	10.5000	10.5000	-13.223%	35	3,627	-87.619%
2026-04-30	12.3000	12.8500	12.1000	12.1000	+13.829%	79	3,627	-89.256%
2026-04-29	11.0500	11.0500	10.6000	10.6300	-0.094%	108	3,623	-87.770%
2026-04-28	11.0500	11.0500	10.4000	10.6400	-2.831%	213	3,660	-87.782%
2026-04-27	10.9900	11.5500	10.6500	10.9500	-10.976%	40	3,526	-88.128%
2026-04-23	11.6000	12.3000	11.6000	12.3000	+23.992%	4	3,530	-89.431%
2026-04-22	10.2500	10.2500	9.8500	9.9200	-7.290%	13	3,529	-86.895%
2026-04-21	11.0200	11.0200	10.7000	10.7000	-7.199%	44	3,524	-87.850%
2026-04-20	11.7500	11.8500	11.5300	11.5300	+2.489%	24	3,563	-88.725%
2026-04-17	12.0400	12.0400	10.8200	11.2500	-9.566%	33	3,562	-88.444%
2026-04-16	12.8000	12.8000	12.4400	12.4400	-6.184%	38	3,562	-89.550%
2026-04-15	15.1900	15.2100	13.2600	13.2600	-18.299%	28	3,549	-90.196%
2026-04-14	17.2000	17.2000	16.2300	16.2300	-13.899%	74	3,552	-91.990%
2026-04-13	20.0000	20.0000	18.7000	18.8500	-8.717%	69	3,538	-93.103%
2026-04-10	19.4400	20.6500	19.3900	20.6500	+2.736%	35	3,583	-93.705%
2026-04-09	20.4000	20.8000	19.4500	20.1000	+4.037%	74	3,576	-93.532%
2026-04-08	17.9500	19.4000	17.9500	19.3200	-7.338%	70	3,591	-93.271%
2026-04-07	21.1000	21.4500	20.6500	20.8500	+2.963%	23	3,581	-93.765%
2026-04-06	20.7500	20.7500	20.2500	20.2500	-4.028%	19	3,566	-93.580%
2026-04-02	22.3500	22.3500	21.0000	21.1000	-1.310%	33	3,548	-93.839%
2026-04-01	21.2000	21.6500	20.8000	21.3800	+1.568%	21	3,548	-93.920%
2026-03-31	23.2000	23.5000	20.8000	21.0500	-17.677%	696	3,541	-93.824%
2026-03-30	24.1500	25.5700	23.6400	25.5700	+1.067%	1,028	2,819	-94.916%
2026-03-27	24.0000	25.9000	24.0000	25.3000	+9.193%	66	2,382	-94.862%
2026-03-26	20.7000	23.2500	20.6000	23.1700	+7.717%	148	2,356	-94.389%
2026-03-25	20.1500	21.6000	20.1000	21.5100	+2.429%	143	2,229	-93.956%
2026-03-24	20.0000	21.2000	20.0000	21.0000	+13.821%	136	2,177	-93.810%
2026-03-23	18.0500	18.7000	17.5500	18.4500	-7.286%	136	2,137	-92.954%
2026-03-20	18.5000	19.9000	18.5000	19.9000	+12.113%	374	2,056	-93.467%
2026-03-19	17.1300	17.7500	17.1300	17.7500	+4.106%	112	1,688	-92.676%
2026-03-18	17.0500	17.0500	17.0500	17.0500	+9.295%	1	1,612	-92.375%
2026-03-17	15.2700	15.6500	15.0500	15.6000	-1.887%	9	1,612	-91.667%
2026-03-16	16.2500	16.4500	15.9000	15.9000	-8.883%	17	1,612	-91.824%
2026-03-13	16.7200	17.4500	16.7200	17.4500	+7.055%	10	1,604	-92.550%
2026-03-11	15.8000	16.3000	15.8000	16.3000	0.000%	31	1,595	-92.025%
2026-03-10	15.7100	16.3000	15.7100	16.3000	-0.912%	4	1,567	-92.025%
2026-03-09	16.9300	16.9300	15.7500	16.4500	+5.788%	82	1,564	-92.097%
2026-03-05	15.4500	15.6500	14.9500	15.5500	+0.647%	80	1,523	-91.640%
2026-03-04	15.7000	15.7000	15.4000	15.4500	-5.793%	29	1,469	-91.586%
2026-03-03	18.4700	18.4700	16.4000	16.4000	-2.323%	29	1,451	-92.073%
2026-03-02	18.1500	18.1500	16.7900	16.7900	-5.408%	4	1,425	-92.257%
2026-02-27	18.6000	18.6000	17.7500	17.7500	+8.762%	29	1,423	-92.676%
2026-02-26	16.1500	16.4300	16.1500	16.3200	+0.307%	110	1,421	-92.034%
2026-02-25	17.5600	17.6100	16.2700	16.2700	-11.335%	8	1,386	-92.010%
2026-02-24	18.2000	19.2700	18.2000	18.3500	-6.378%	15	1,386	-92.916%
2026-02-23	18.4400	19.6000	18.4400	19.6000	+20.988%	1,160	1,371	-93.367%
2026-02-20	16.4000	16.4000	16.2000	16.2000	-2.468%	2	232	-91.975%
2026-02-19	15.5900	16.6100	15.5900	16.6100	+7.508%	113	231	-92.173%
2026-02-18	15.4500	15.4500	15.4500	15.4500	-9.011%	1	125	-91.586%
2026-02-17	16.9800	16.9800	16.9800	16.9800	+4.492%	1	125	-92.344%
2026-02-13	16.2000	16.3100	15.8800	16.2500	+8.333%	115	46	-92.000%
2026-02-12	15.0000	15.0000	15.0000	15.0000	-2.153%	5	46	-91.333%
2026-02-11	15.0500	15.3300	15.0000	15.3300	+17.471%	6	46	-91.520%
2026-02-10	12.7500	13.0500	12.7500	13.0500	-13.000%	5	40	-90.038%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-7.692%	10	35	-91.333%
2026-02-06	16.2500	16.2500	16.2500	16.2500	+1.945%	10	37	-92.000%
2026-02-05	16.1500	16.1500	15.9400	15.9400	+23.184%	4	27	-91.844%
2026-02-04	12.4500	12.9400	12.4500	12.9400	+0.077%	4	24	-89.954%
2026-02-03	11.5500	12.9300	11.5500	12.9300	+17.014%	14	20	-89.946%
2026-02-02	10.7500	11.2800	10.7500	11.0500	0.000%	7	6	-88.235%