Dark

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

EOD

Aug 3, 2026

4.50-21.603%(-1.24)381

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.4000	4.6800	4.4000	4.5000	-21.603%	381	3,359	0.000%
2026-07-31	6.4400	6.5500	5.7400	5.7400	-19.155%	21	3,706	-21.603%
2026-07-30	7.9700	8.3900	5.9500	7.1000	-50.694%	822	3,719	-36.620%
2026-07-29	14.9700	14.9700	14.4000	14.4000	-3.161%	50	3,822	-68.750%
2026-07-28	15.4200	15.4200	14.8700	14.8700	-2.810%	11	3,828	-69.738%
2026-07-27	16.3500	16.3500	15.3000	15.3000	-15.000%	11	3,837	-70.588%
2026-07-24	18.7200	19.2000	18.0000	18.0000	-6.977%	25	3,847	-75.000%
2026-07-23	19.4900	20.2000	19.3500	19.3500	+8.101%	4	3,849	-76.744%
2026-07-22	17.6000	17.9000	17.5000	17.9000	+14.013%	22	3,848	-74.860%
2026-07-21	15.6500	15.9400	15.6000	15.7000	+2.414%	146	3,836	-71.338%
2026-07-20	17.4400	17.4400	15.2500	15.3300	-12.450%	140	3,878	-70.646%
2026-07-17	17.4000	17.7300	17.4000	17.5100	+16.733%	105	3,805	-74.300%
2026-07-16	16.9200	16.9200	15.0000	15.0000	-13.892%	14	3,811	-70.000%
2026-07-15	17.4000	17.4200	16.9700	17.4200	-7.242%	5	3,824	-74.168%
2026-07-14	19.9500	19.9500	18.7800	18.7800	+6.765%	75	3,831	-76.038%
2026-07-13	17.5900	17.5900	17.5900	17.5900	-9.330%	1	3,821	-74.417%
2026-07-10	19.0400	19.4000	19.0400	19.4000	-4.198%	3	3,822	-76.804%
2026-07-09	21.3000	21.3000	20.2500	20.2500	+8.637%	14	3,819	-77.778%
2026-07-07	18.3700	18.6400	17.5000	18.6400	-4.410%	8	3,812	-75.858%
2026-07-06	19.3500	19.5000	19.3500	19.5000	+4.839%	2	3,814	-76.923%
2026-07-02	19.8900	19.8900	18.6000	18.6000	-4.321%	5	3,813	-75.806%
2026-07-01	20.8000	21.5000	18.9800	19.4400	-14.323%	11	3,813	-76.852%
2026-06-30	23.6100	23.6100	22.6700	22.6900	-5.063%	30	3,809	-80.167%
2026-06-29	21.9000	23.9000	21.9000	23.9000	+4.367%	181	3,786	-81.172%
2026-06-26	26.2000	26.2000	22.9000	22.9000	-19.081%	343	3,804	-80.349%
2026-06-25	26.1000	29.2000	25.6600	28.3000	+26.396%	394	3,628	-84.099%
2026-06-24	20.6500	22.4300	20.6500	22.3900	+6.265%	81	3,485	-79.902%
2026-06-23	21.8100	21.8100	20.6600	21.0700	-8.391%	451	3,480	-78.643%
2026-06-22	20.9500	23.0000	20.9500	23.0000	+11.922%	120	3,069	-80.435%
2026-06-18	20.4000	20.7000	20.4000	20.5500	+8.158%	1,556	1,532	-78.102%
2026-06-17	16.9500	19.1000	16.9500	19.0000	+15.082%	66	1,532	-76.316%
2026-06-16	16.6000	16.9000	16.5100	16.5100	+6.861%	60	1,532	-72.744%
2026-06-15	16.1000	16.1000	15.1900	15.4500	-17.906%	17	1,474	-70.874%
2026-06-12	19.0000	19.6000	18.3900	18.8200	+2.283%	162	1,458	-76.089%
2026-06-11	17.8800	18.5500	17.8800	18.4000	+20.656%	193	1,441	-75.543%
2026-06-10	15.2500	15.2500	15.2500	15.2500	+0.395%	2	1,424	-70.492%
2026-06-09	14.0000	15.2700	14.0000	15.1900	+15.866%	27	1,424	-70.375%
2026-06-08	13.0000	13.1100	12.9600	13.1100	+4.880%	3	1,416	-65.675%
2026-06-05	11.9200	12.5000	11.9200	12.5000	+7.759%	42	1,417	-64.000%
2026-06-03	10.8700	11.7500	10.8700	11.6000	+18.974%	42	1,375	-61.207%
2026-06-02	9.7500	9.7500	9.7500	9.7500	+25.806%	50	1,338	-53.846%
2026-06-01	8.2500	8.2500	7.1000	7.7500	-10.405%	10	1,288	-41.935%
2026-05-29	9.3600	9.3600	8.6500	8.6500	-24.123%	49	1,284	-47.977%
2026-05-28	11.9000	11.9500	11.4000	11.4000	-12.977%	55	1,298	-60.526%
2026-05-27	13.1000	13.1000	13.1000	13.1000	+5.645%	2	1,273	-65.649%
2026-05-26	12.1500	12.6000	12.1500	12.4000	+5.983%	32	1,271	-63.710%
2026-05-22	12.0000	12.0000	11.7000	11.7000	-3.306%	22	1,295	-61.538%
2026-05-21	12.0000	12.1000	12.0000	12.1000	-1.786%	6	1,294	-62.810%
2026-05-20	13.1500	13.2000	12.2700	12.3200	+1.399%	134	1,294	-63.474%
2026-05-19	11.2000	12.1500	11.0000	12.1500	+4.741%	146	1,187	-62.963%
2026-05-18	12.5200	12.5200	11.6000	11.6000	+1.222%	55	1,187	-61.207%
2026-05-15	11.5800	11.5800	11.4600	11.4600	-19.860%	4	1,187	-60.733%
2026-05-13	14.3000	14.3000	14.3000	14.3000	+7.762%	7	1,137	-68.531%
2026-05-12	13.2700	13.2700	13.2700	13.2700	-0.226%	1	1,133	-66.089%
2026-05-11	13.3000	13.3000	13.3000	13.3000	+7.692%	5	1,133	-66.165%
2026-05-08	12.3000	12.4500	12.3000	12.3500	+13.825%	20	1,133	-63.563%
2026-05-07	11.0200	11.0200	10.8500	10.8500	-10.700%	16	1,130	-58.525%
2026-05-06	12.7400	12.7400	11.9500	12.1500	-4.706%	25	1,132	-62.963%
2026-05-05	12.6000	12.7500	12.6000	12.7500	+2.823%	2	1,132	-64.706%
2026-05-04	13.0300	13.0300	12.1800	12.4000	-1.587%	48	1,132	-63.710%
2026-05-01	12.5000	12.6000	12.5000	12.6000	-14.692%	11	1,152	-64.286%
2026-04-30	14.8000	15.2500	14.4000	14.7700	+18.825%	376	1,152	-69.533%
2026-04-29	12.7500	13.2900	12.4000	12.4300	+0.242%	177	950	-63.797%
2026-04-28	12.6500	12.6500	12.4000	12.4000	-8.148%	3	870	-63.710%
2026-04-24	13.5000	13.5000	13.5000	13.5000	-6.574%	1	869	-66.667%
2026-04-23	13.5500	14.6900	13.5500	14.4500	+23.294%	7	869	-68.858%
2026-04-22	12.7900	12.7900	11.7200	11.7200	-6.614%	4	866	-61.604%
2026-04-21	12.8300	12.9500	12.5500	12.5500	-8.394%	73	875	-64.143%
2026-04-20	13.7000	13.7000	13.7000	13.7000	+4.183%	20	875	-67.153%
2026-04-17	13.6000	13.6000	12.5900	13.1500	-9.622%	64	874	-65.779%
2026-04-16	14.6800	15.1200	14.4400	14.5500	-6.250%	64	911	-69.072%
2026-04-15	16.8000	16.9100	15.3000	15.5200	-19.793%	60	861	-71.005%
2026-04-14	19.9000	19.9000	18.9500	19.3500	-10.334%	39	830	-76.744%
2026-04-13	22.3000	23.0000	21.5500	21.5800	-8.443%	163	794	-79.147%
2026-04-10	23.3600	23.6000	22.8500	23.5700	+0.512%	23	818	-80.908%
2026-04-09	24.0500	24.2500	22.6800	23.4500	+4.969%	26	816	-80.810%
2026-04-08	21.4900	22.4000	21.4900	22.3400	-7.876%	11	795	-79.857%
2026-04-07	24.7000	24.7000	24.1500	24.2500	+4.077%	57	794	-81.443%
2026-04-06	23.6800	23.6800	23.3000	23.3000	-3.279%	2	779	-80.687%
2026-04-02	23.7700	24.0900	23.7700	24.0900	-1.270%	3	779	-81.320%
2026-04-01	24.4000	24.4000	24.4000	24.4000	+0.205%	1	779	-81.557%
2026-03-31	26.1700	26.1700	24.3000	24.3500	-13.499%	72	779	-81.520%
2026-03-30	29.0000	29.0000	26.7900	28.1500	-5.219%	46	750	-84.014%
2026-03-27	28.7800	29.7000	28.5200	29.7000	+11.570%	25	749	-84.848%
2026-03-26	25.4400	26.6400	25.3600	26.6200	+9.322%	34	765	-83.095%
2026-03-25	23.1000	24.3500	23.1000	24.3500	+3.838%	5	775	-81.520%
2026-03-24	23.8000	24.2500	23.2000	23.4500	+10.875%	110	776	-80.810%
2026-03-23	20.8000	21.6000	20.2500	21.1500	-7.843%	127	674	-78.723%
2026-03-20	21.2300	22.9500	21.2300	22.9500	+12.500%	43	603	-80.392%
2026-03-19	20.3000	20.4000	20.3000	20.4000	+2.874%	2	569	-77.941%
2026-03-18	19.0000	19.8300	19.0000	19.8300	+11.404%	3	567	-77.307%
2026-03-17	17.5700	18.1500	17.5700	17.8000	-3.523%	5	568	-74.719%
2026-03-16	19.4000	19.4000	18.4500	18.4500	-8.663%	4	566	-75.610%
2026-03-13	19.7000	20.2500	19.7000	20.2000	+8.895%	40	567	-77.723%
2026-03-12	18.3500	18.5500	18.3000	18.5500	+2.770%	55	530	-75.741%
2026-03-11	18.0700	18.9500	18.0500	18.0500	-2.168%	77	475	-75.069%
2026-03-10	18.5000	18.5000	18.0500	18.4500	-1.019%	14	433	-75.610%
2026-03-09	19.1000	19.1500	18.6400	18.6400	+2.700%	19	420	-75.858%
2026-03-05	18.1500	18.1500	18.1500	18.1500	+3.125%	1	415	-75.207%
2026-03-04	19.0000	19.0000	17.6000	17.6000	-5.121%	26	415	-74.432%
2026-03-03	19.6700	19.6700	18.5500	18.5500	-3.133%	6	390	-75.741%
2026-03-02	19.8000	19.8000	19.1500	19.1500	-9.285%	6	390	-76.501%
2026-02-27	21.0600	21.1100	20.5500	21.1100	+17.867%	85	388	-78.683%
2026-02-26	17.9100	17.9100	17.9100	17.9100	-5.238%	2	310	-74.874%
2026-02-25	18.7400	19.1100	18.7400	18.9000	-12.297%	4	309	-76.190%
2026-02-24	21.6500	21.6500	21.1000	21.5500	-2.268%	30	309	-79.118%
2026-02-23	20.0000	22.0500	20.0000	22.0500	+15.445%	154	287	-79.592%
2026-02-19	17.9000	19.1000	17.9000	19.1000	+5.759%	21	135	-76.440%
2026-02-18	17.7500	18.0600	17.7500	18.0600	-6.035%	16	125	-75.083%
2026-02-17	19.1900	19.2200	19.1500	19.2200	+10.460%	48	117	-76.587%
2026-02-11	17.4000	17.4000	17.4000	17.4000	+10.127%	11	88	-74.138%
2026-02-10	15.6000	15.8000	15.6000	15.8000	-21.975%	4	77	-71.519%
2026-02-05	18.1000	20.4000	18.1000	20.2500	+42.807%	51	75	-77.778%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-10.705%	1	40	-68.265%
2026-02-03	13.0000	15.8800	13.0000	15.8800	+21.314%	45	39	-71.662%
2026-02-02	13.0900	13.0900	13.0900	13.0900	+3.889%	1	8	-65.623%
2026-01-30	12.6000	12.6000	12.6000	12.6000	0.000%	7	7	-64.286%