Dark

MSFT20270319P330
MSFT Mar 19 2027 330.00 Put (MSFT270319P00330000)
option OPRA

EOD

Sep 29, 2026

1.65+1.852%(+0.03)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6800	1.7200	1.5900	1.6500	+1.852%	34	3,170	0.000%
2026-09-28	1.7400	1.7400	1.6000	1.6200	-18.182%	32	3,170	+1.852%
2026-09-24	1.9800	1.9800	1.9800	1.9800	+3.125%	1	3,169	-16.667%
2026-09-23	1.9000	2.0000	1.9000	1.9200	-6.341%	12	3,169	-14.063%
2026-09-22	2.0000	2.0500	2.0000	2.0500	-3.302%	8	3,169	-19.512%
2026-09-21	2.1000	2.2000	2.0500	2.1200	-6.608%	6	3,172	-22.170%
2026-09-18	2.2700	2.2700	2.2700	2.2700	-5.417%	25	3,172	-27.313%
2026-09-17	2.3400	2.4000	2.3400	2.4000	-9.774%	6	3,172	-31.250%
2026-09-16	2.6600	2.6600	2.6600	2.6600	+14.655%	1	3,168	-37.970%
2026-09-15	2.3200	2.3200	2.3200	2.3200	+5.455%	2	3,169	-28.879%
2026-09-14	2.2600	2.2600	2.0900	2.2000	-18.216%	11	3,171	-25.000%
2026-09-10	2.7200	2.7200	2.6900	2.6900	+7.171%	4	3,173	-38.662%
2026-09-08	2.4700	2.5100	2.4700	2.5100	+17.290%	7	3,176	-34.263%
2026-09-04	2.1200	2.1400	2.1200	2.1400	+9.184%	45	3,171	-22.897%
2026-09-03	2.0500	2.0500	1.9600	1.9600	-23.735%	10	3,171	-15.816%
2026-09-02	2.5500	2.5700	2.5500	2.5700	+5.761%	12	3,166	-35.798%
2026-09-01	2.5000	2.5000	2.4300	2.4300	+5.652%	3	3,168	-32.099%
2026-08-31	2.3000	2.3000	2.3000	2.3000	-2.954%	1	3,168	-28.261%
2026-08-28	2.3700	2.3700	2.3700	2.3700	-11.896%	1	3,169	-30.380%
2026-08-27	2.6700	2.8300	2.6100	2.6900	-6.597%	6	3,170	-38.662%
2026-08-26	3.0500	3.0500	2.8100	2.8800	-11.385%	9	3,171	-42.708%
2026-08-25	3.2500	3.2500	3.2500	3.2500	-5.797%	1	3,179	-49.231%
2026-08-24	3.4000	3.5000	3.4000	3.4500	+1.471%	301	3,180	-52.174%
2026-08-19	3.7500	3.7500	3.2500	3.4000	-9.333%	7	3,198	-51.471%
2026-08-18	3.5700	3.7500	3.5700	3.7500	+2.740%	2	3,195	-56.000%
2026-08-17	3.3500	3.6500	3.3500	3.6500	+18.506%	9	3,196	-54.795%
2026-08-14	3.0800	3.0800	3.0800	3.0800	-7.229%	100	3,192	-46.429%
2026-08-13	3.1900	3.3300	3.1900	3.3200	-0.896%	12	3,292	-50.301%
2026-08-12	3.3000	3.3500	3.3000	3.3500	+1.208%	4	3,300	-50.746%
2026-08-11	3.3100	3.3100	3.3100	3.3100	+0.303%	1	3,296	-50.151%
2026-08-10	3.7800	3.7800	3.1600	3.3000	-10.811%	82	3,297	-50.000%
2026-08-07	3.8500	3.8500	3.7000	3.7000	-10.843%	34	3,366	-55.405%
2026-08-06	4.2000	4.2300	4.1500	4.1500	-4.598%	20	3,368	-60.241%
2026-08-05	4.3300	4.3500	4.2500	4.3500	+2.837%	77	3,372	-62.069%
2026-08-04	4.5500	4.5500	4.2200	4.2300	-6.000%	8	3,354	-60.993%
2026-08-03	4.4000	4.6800	4.4000	4.5000	-21.603%	381	3,359	-63.333%
2026-07-31	6.4400	6.5500	5.7400	5.7400	-19.155%	21	3,706	-71.254%
2026-07-30	7.9700	8.3900	5.9500	7.1000	-50.694%	822	3,719	-76.761%
2026-07-29	14.9700	14.9700	14.4000	14.4000	-3.161%	50	3,822	-88.542%
2026-07-28	15.4200	15.4200	14.8700	14.8700	-2.810%	11	3,828	-88.904%
2026-07-27	16.3500	16.3500	15.3000	15.3000	-15.000%	11	3,837	-89.216%
2026-07-24	18.7200	19.2000	18.0000	18.0000	-6.977%	25	3,847	-90.833%
2026-07-23	19.4900	20.2000	19.3500	19.3500	+8.101%	4	3,849	-91.473%
2026-07-22	17.6000	17.9000	17.5000	17.9000	+14.013%	22	3,848	-90.782%
2026-07-21	15.6500	15.9400	15.6000	15.7000	+2.414%	146	3,836	-89.490%
2026-07-20	17.4400	17.4400	15.2500	15.3300	-12.450%	140	3,878	-89.237%
2026-07-17	17.4000	17.7300	17.4000	17.5100	+16.733%	105	3,805	-90.577%
2026-07-16	16.9200	16.9200	15.0000	15.0000	-13.892%	14	3,811	-89.000%
2026-07-15	17.4000	17.4200	16.9700	17.4200	-7.242%	5	3,824	-90.528%
2026-07-14	19.9500	19.9500	18.7800	18.7800	+6.765%	75	3,831	-91.214%
2026-07-13	17.5900	17.5900	17.5900	17.5900	-9.330%	1	3,821	-90.620%
2026-07-10	19.0400	19.4000	19.0400	19.4000	-4.198%	3	3,822	-91.495%
2026-07-09	21.3000	21.3000	20.2500	20.2500	+8.637%	14	3,819	-91.852%
2026-07-07	18.3700	18.6400	17.5000	18.6400	-4.410%	8	3,812	-91.148%
2026-07-06	19.3500	19.5000	19.3500	19.5000	+4.839%	2	3,814	-91.538%
2026-07-02	19.8900	19.8900	18.6000	18.6000	-4.321%	5	3,813	-91.129%
2026-07-01	20.8000	21.5000	18.9800	19.4400	-14.323%	11	3,813	-91.512%
2026-06-30	23.6100	23.6100	22.6700	22.6900	-5.063%	30	3,809	-92.728%
2026-06-29	21.9000	23.9000	21.9000	23.9000	+4.367%	181	3,786	-93.096%
2026-06-26	26.2000	26.2000	22.9000	22.9000	-19.081%	343	3,804	-92.795%
2026-06-25	26.1000	29.2000	25.6600	28.3000	+26.396%	394	3,628	-94.170%
2026-06-24	20.6500	22.4300	20.6500	22.3900	+6.265%	81	3,485	-92.631%
2026-06-23	21.8100	21.8100	20.6600	21.0700	-8.391%	451	3,480	-92.169%
2026-06-22	20.9500	23.0000	20.9500	23.0000	+11.922%	120	3,069	-92.826%
2026-06-18	20.4000	20.7000	20.4000	20.5500	+8.158%	1,556	1,532	-91.971%
2026-06-17	16.9500	19.1000	16.9500	19.0000	+15.082%	66	1,532	-91.316%
2026-06-16	16.6000	16.9000	16.5100	16.5100	+6.861%	60	1,532	-90.006%
2026-06-15	16.1000	16.1000	15.1900	15.4500	-17.906%	17	1,474	-89.320%
2026-06-12	19.0000	19.6000	18.3900	18.8200	+2.283%	162	1,458	-91.233%
2026-06-11	17.8800	18.5500	17.8800	18.4000	+20.656%	193	1,441	-91.033%
2026-06-10	15.2500	15.2500	15.2500	15.2500	+0.395%	2	1,424	-89.180%
2026-06-09	14.0000	15.2700	14.0000	15.1900	+15.866%	27	1,424	-89.138%
2026-06-08	13.0000	13.1100	12.9600	13.1100	+4.880%	3	1,416	-87.414%
2026-06-05	11.9200	12.5000	11.9200	12.5000	+7.759%	42	1,417	-86.800%
2026-06-03	10.8700	11.7500	10.8700	11.6000	+18.974%	42	1,375	-85.776%
2026-06-02	9.7500	9.7500	9.7500	9.7500	+25.806%	50	1,338	-83.077%
2026-06-01	8.2500	8.2500	7.1000	7.7500	-10.405%	10	1,288	-78.710%
2026-05-29	9.3600	9.3600	8.6500	8.6500	-24.123%	49	1,284	-80.925%
2026-05-28	11.9000	11.9500	11.4000	11.4000	-12.977%	55	1,298	-85.526%
2026-05-27	13.1000	13.1000	13.1000	13.1000	+5.645%	2	1,273	-87.405%
2026-05-26	12.1500	12.6000	12.1500	12.4000	+5.983%	32	1,271	-86.694%
2026-05-22	12.0000	12.0000	11.7000	11.7000	-3.306%	22	1,295	-85.897%
2026-05-21	12.0000	12.1000	12.0000	12.1000	-1.786%	6	1,294	-86.364%
2026-05-20	13.1500	13.2000	12.2700	12.3200	+1.399%	134	1,294	-86.607%
2026-05-19	11.2000	12.1500	11.0000	12.1500	+4.741%	146	1,187	-86.420%
2026-05-18	12.5200	12.5200	11.6000	11.6000	+1.222%	55	1,187	-85.776%
2026-05-15	11.5800	11.5800	11.4600	11.4600	-19.860%	4	1,187	-85.602%
2026-05-13	14.3000	14.3000	14.3000	14.3000	+7.762%	7	1,137	-88.462%
2026-05-12	13.2700	13.2700	13.2700	13.2700	-0.226%	1	1,133	-87.566%
2026-05-11	13.3000	13.3000	13.3000	13.3000	+7.692%	5	1,133	-87.594%
2026-05-08	12.3000	12.4500	12.3000	12.3500	+13.825%	20	1,133	-86.640%
2026-05-07	11.0200	11.0200	10.8500	10.8500	-10.700%	16	1,130	-84.793%
2026-05-06	12.7400	12.7400	11.9500	12.1500	-4.706%	25	1,132	-86.420%
2026-05-05	12.6000	12.7500	12.6000	12.7500	+2.823%	2	1,132	-87.059%
2026-05-04	13.0300	13.0300	12.1800	12.4000	-1.587%	48	1,132	-86.694%
2026-05-01	12.5000	12.6000	12.5000	12.6000	-14.692%	11	1,152	-86.905%
2026-04-30	14.8000	15.2500	14.4000	14.7700	+18.825%	376	1,152	-88.829%
2026-04-29	12.7500	13.2900	12.4000	12.4300	+0.242%	177	950	-86.726%
2026-04-28	12.6500	12.6500	12.4000	12.4000	-8.148%	3	870	-86.694%
2026-04-24	13.5000	13.5000	13.5000	13.5000	-6.574%	1	869	-87.778%
2026-04-23	13.5500	14.6900	13.5500	14.4500	+23.294%	7	869	-88.581%
2026-04-22	12.7900	12.7900	11.7200	11.7200	-6.614%	4	866	-85.922%
2026-04-21	12.8300	12.9500	12.5500	12.5500	-8.394%	73	875	-86.853%
2026-04-20	13.7000	13.7000	13.7000	13.7000	+4.183%	20	875	-87.956%
2026-04-17	13.6000	13.6000	12.5900	13.1500	-9.622%	64	874	-87.452%
2026-04-16	14.6800	15.1200	14.4400	14.5500	-6.250%	64	911	-88.660%
2026-04-15	16.8000	16.9100	15.3000	15.5200	-19.793%	60	861	-89.369%
2026-04-14	19.9000	19.9000	18.9500	19.3500	-10.334%	39	830	-91.473%
2026-04-13	22.3000	23.0000	21.5500	21.5800	-8.443%	163	794	-92.354%
2026-04-10	23.3600	23.6000	22.8500	23.5700	+0.512%	23	818	-93.000%
2026-04-09	24.0500	24.2500	22.6800	23.4500	+4.969%	26	816	-92.964%
2026-04-08	21.4900	22.4000	21.4900	22.3400	-7.876%	11	795	-92.614%
2026-04-07	24.7000	24.7000	24.1500	24.2500	+4.077%	57	794	-93.196%
2026-04-06	23.6800	23.6800	23.3000	23.3000	-3.279%	2	779	-92.918%
2026-04-02	23.7700	24.0900	23.7700	24.0900	-1.270%	3	779	-93.151%
2026-04-01	24.4000	24.4000	24.4000	24.4000	+0.205%	1	779	-93.238%
2026-03-31	26.1700	26.1700	24.3000	24.3500	-13.499%	72	779	-93.224%
2026-03-30	29.0000	29.0000	26.7900	28.1500	-5.219%	46	750	-94.139%
2026-03-27	28.7800	29.7000	28.5200	29.7000	+11.570%	25	749	-94.444%
2026-03-26	25.4400	26.6400	25.3600	26.6200	+9.322%	34	765	-93.802%
2026-03-25	23.1000	24.3500	23.1000	24.3500	+3.838%	5	775	-93.224%
2026-03-24	23.8000	24.2500	23.2000	23.4500	+10.875%	110	776	-92.964%
2026-03-23	20.8000	21.6000	20.2500	21.1500	-7.843%	127	674	-92.199%
2026-03-20	21.2300	22.9500	21.2300	22.9500	+12.500%	43	603	-92.810%
2026-03-19	20.3000	20.4000	20.3000	20.4000	+2.874%	2	569	-91.912%
2026-03-18	19.0000	19.8300	19.0000	19.8300	+11.404%	3	567	-91.679%
2026-03-17	17.5700	18.1500	17.5700	17.8000	-3.523%	5	568	-90.730%
2026-03-16	19.4000	19.4000	18.4500	18.4500	-8.663%	4	566	-91.057%
2026-03-13	19.7000	20.2500	19.7000	20.2000	+8.895%	40	567	-91.832%
2026-03-12	18.3500	18.5500	18.3000	18.5500	+2.770%	55	530	-91.105%
2026-03-11	18.0700	18.9500	18.0500	18.0500	-2.168%	77	475	-90.859%
2026-03-10	18.5000	18.5000	18.0500	18.4500	-1.019%	14	433	-91.057%
2026-03-09	19.1000	19.1500	18.6400	18.6400	+2.700%	19	420	-91.148%
2026-03-05	18.1500	18.1500	18.1500	18.1500	+3.125%	1	415	-90.909%
2026-03-04	19.0000	19.0000	17.6000	17.6000	-5.121%	26	415	-90.625%
2026-03-03	19.6700	19.6700	18.5500	18.5500	-3.133%	6	390	-91.105%
2026-03-02	19.8000	19.8000	19.1500	19.1500	-9.285%	6	390	-91.384%
2026-02-27	21.0600	21.1100	20.5500	21.1100	+17.867%	85	388	-92.184%
2026-02-26	17.9100	17.9100	17.9100	17.9100	-5.238%	2	310	-90.787%
2026-02-25	18.7400	19.1100	18.7400	18.9000	-12.297%	4	309	-91.270%
2026-02-24	21.6500	21.6500	21.1000	21.5500	-2.268%	30	309	-92.343%
2026-02-23	20.0000	22.0500	20.0000	22.0500	+15.445%	154	287	-92.517%
2026-02-19	17.9000	19.1000	17.9000	19.1000	+5.759%	21	135	-91.361%
2026-02-18	17.7500	18.0600	17.7500	18.0600	-6.035%	16	125	-90.864%
2026-02-17	19.1900	19.2200	19.1500	19.2200	+10.460%	48	117	-91.415%
2026-02-11	17.4000	17.4000	17.4000	17.4000	+10.127%	11	88	-90.517%
2026-02-10	15.6000	15.8000	15.6000	15.8000	-21.975%	4	77	-89.557%
2026-02-05	18.1000	20.4000	18.1000	20.2500	+42.807%	51	75	-91.852%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-10.705%	1	40	-88.364%
2026-02-03	13.0000	15.8800	13.0000	15.8800	+21.314%	45	39	-89.610%
2026-02-02	13.0900	13.0900	13.0900	13.0900	+3.889%	1	8	-87.395%
2026-01-30	12.6000	12.6000	12.6000	12.6000	0.000%	7	7	-86.905%