Dark

MSFT20270319P340
MSFT Mar 19 2027 340.00 Put (MSFT270319P00340000)
option OPRA

EOD

Aug 3, 2026

5.45-22.143%(-1.55)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.5500	6.5500	5.2500	5.4500	-22.143%	94	3,000	0.000%
2026-07-31	8.1500	8.2000	7.0000	7.0000	-10.256%	57	2,968	-22.143%
2026-07-30	9.8500	10.0000	7.6200	7.8000	-58.511%	126	2,989	-30.128%
2026-07-29	18.1700	18.8000	17.0600	18.8000	+1.732%	12	3,007	-71.011%
2026-07-28	17.4500	18.4800	16.7500	18.4800	+1.706%	50	3,010	-70.509%
2026-07-27	19.3900	19.3900	18.1700	18.1700	-14.575%	15	3,037	-70.006%
2026-07-24	21.3600	21.3600	21.2700	21.2700	-7.320%	21	3,032	-74.377%
2026-07-23	22.5900	23.7000	22.5600	22.9500	+6.844%	151	3,051	-76.253%
2026-07-22	19.9400	21.4800	19.9400	21.4800	+15.298%	215	2,942	-74.628%
2026-07-21	19.0700	19.0700	18.5000	18.6300	+3.213%	31	2,867	-70.746%
2026-07-20	21.0500	21.0500	18.0500	18.0500	-14.657%	40	2,872	-69.806%
2026-07-17	20.7000	21.1500	20.7000	21.1500	+16.851%	3	2,875	-74.232%
2026-07-16	20.6300	20.7500	18.1000	18.1000	-11.275%	10	2,876	-69.890%
2026-07-15	20.4000	20.4000	20.4000	20.4000	-7.609%	1	2,877	-73.284%
2026-07-14	23.3800	23.3800	22.0800	22.0800	+3.419%	4	2,878	-75.317%
2026-07-13	21.3300	22.2000	21.3300	21.3500	-6.319%	6	2,877	-74.473%
2026-07-10	22.2800	22.7900	22.2800	22.7900	-4.444%	6	2,876	-76.086%
2026-07-09	24.9600	24.9600	23.8500	23.8500	+4.468%	3	2,876	-77.149%
2026-07-08	23.0000	23.0000	22.8300	22.8300	+5.694%	16	2,873	-76.128%
2026-07-07	21.6000	21.6000	21.6000	21.6000	-6.209%	1	2,887	-74.769%
2026-07-06	23.4800	23.4800	23.0300	23.0300	+6.374%	21	2,888	-76.335%
2026-07-02	22.2900	22.2900	21.5900	21.6500	-3.821%	7	2,860	-74.827%
2026-07-01	23.5000	23.6500	22.5100	22.5100	-16.195%	211	2,860	-75.789%
2026-06-30	26.7800	27.0500	26.5400	26.8600	-3.137%	55	2,701	-79.710%
2026-06-29	25.8500	27.8500	25.8500	27.7300	+3.086%	9	2,682	-80.346%
2026-06-26	29.2200	29.2200	26.9000	26.9000	-18.038%	19	2,678	-79.740%
2026-06-25	28.3500	33.1800	28.3500	32.8200	+25.172%	506	2,716	-83.394%
2026-06-24	24.2000	26.3600	24.2000	26.2200	+6.716%	11	2,470	-79.214%
2026-06-23	24.3000	25.2000	24.3000	24.5700	-7.597%	46	2,471	-77.818%
2026-06-22	24.1000	27.0000	24.1000	26.5900	+10.515%	461	2,466	-79.504%
2026-06-18	24.1000	24.6800	23.3500	24.0600	+2.122%	417	1,941	-77.348%
2026-06-17	20.3000	23.5600	20.3000	23.5600	+21.131%	10	1,941	-76.868%
2026-06-16	19.4500	19.4500	19.4500	19.4500	+2.368%	1	1,941	-71.979%
2026-06-15	19.5000	19.5000	18.9500	19.0000	-12.442%	27	1,950	-71.316%
2026-06-12	23.0000	23.0000	21.7000	21.7000	+0.603%	3	1,957	-74.885%
2026-06-11	20.0000	22.0800	20.0000	21.5700	+19.105%	7	1,954	-74.733%
2026-06-10	17.7000	18.1100	17.7000	18.1100	-1.843%	7	1,951	-69.906%
2026-06-09	17.1500	18.4500	17.1500	18.4500	+17.217%	19	1,945	-70.461%
2026-06-08	15.4000	16.0000	15.0000	15.7400	+12.832%	21	1,936	-65.375%
2026-06-05	13.3100	14.2000	13.3100	13.9500	+7.143%	28	1,921	-60.932%
2026-06-04	12.6000	13.0200	12.5500	13.0200	+16.458%	9	1,918	-58.141%
2026-06-02	10.8500	11.2500	10.8500	11.1800	+20.865%	99	1,912	-51.252%
2026-06-01	9.6100	9.6100	8.5000	9.2500	-4.639%	20	1,836	-41.081%
2026-05-29	12.1500	12.1500	9.7000	9.7000	-23.016%	171	1,845	-43.814%
2026-05-28	14.0500	14.0800	12.6000	12.6000	-13.580%	71	1,874	-56.746%
2026-05-27	14.5800	14.5800	14.5800	14.5800	+1.250%	1	1,915	-62.620%
2026-05-26	14.4000	14.4000	14.4000	14.4000	+2.931%	1	1,915	-62.153%
2026-05-22	14.2900	14.2900	13.9900	13.9900	-3.384%	4	1,916	-61.044%
2026-05-20	15.0000	15.2500	14.4800	14.4800	-0.138%	48	1,916	-62.362%
2026-05-19	13.3400	14.5000	13.3400	14.5000	+5.455%	2	1,898	-62.414%
2026-05-18	14.7000	14.8400	13.7500	13.7500	+0.733%	119	1,898	-60.364%
2026-05-15	14.8000	14.8000	13.6500	13.6500	-14.953%	78	1,898	-60.073%
2026-05-14	17.1500	17.1500	16.0500	16.0500	+3.149%	89	1,871	-66.044%
2026-05-12	15.6000	15.6000	15.5600	15.5600	+0.064%	2	1,860	-64.974%
2026-05-11	15.0500	15.7500	15.0500	15.5500	+5.068%	35	1,860	-64.952%
2026-05-08	14.6500	14.8000	14.6500	14.8000	+9.064%	2	1,828	-63.176%
2026-05-07	12.8500	13.5700	12.8500	13.5700	-5.105%	29	1,827	-59.838%
2026-05-06	14.1900	14.3000	14.0400	14.3000	-3.639%	19	1,815	-61.888%
2026-05-05	14.6500	15.1500	14.6500	14.8400	+2.345%	34	1,815	-63.275%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-1.695%	16	1,795	-62.414%
2026-05-01	14.7500	14.7500	14.7500	14.7500	-14.740%	1	1,794	-63.051%
2026-04-30	17.0900	17.6600	17.0000	17.3000	+15.797%	74	1,794	-68.497%
2026-04-29	15.1600	15.1600	14.6000	14.9400	+2.680%	35	1,747	-63.521%
2026-04-28	14.7000	14.9000	14.2700	14.5500	-1.356%	46	1,769	-62.543%
2026-04-27	15.7500	15.7500	14.7500	14.7500	-7.291%	4	1,776	-63.051%
2026-04-24	16.2500	16.2500	15.9100	15.9100	-5.858%	2	1,777	-65.745%
2026-04-23	15.4400	16.9000	15.4400	16.9000	+25.651%	16	1,777	-67.751%
2026-04-22	14.2200	14.2200	13.4500	13.4500	-6.791%	12	1,768	-59.480%
2026-04-21	15.1000	15.1000	14.4000	14.4300	-10.926%	65	1,823	-62.231%
2026-04-20	16.0500	16.2000	16.0500	16.2000	+4.787%	18	1,823	-66.358%
2026-04-17	15.7600	15.8200	14.6600	15.4600	-5.732%	52	1,816	-64.748%
2026-04-16	17.3000	17.5500	16.4000	16.4000	-8.889%	47	1,797	-66.768%
2026-04-15	20.1800	20.1800	17.8200	18.0000	-17.051%	88	1,781	-69.722%
2026-04-14	22.6500	22.6500	21.7000	21.7000	-12.851%	108	1,817	-74.885%
2026-04-13	26.2500	26.2500	24.9000	24.9000	-8.456%	37	1,770	-78.112%
2026-04-10	26.6000	27.5000	26.1500	27.2000	+2.603%	353	1,787	-79.963%
2026-04-09	27.8000	27.8500	26.0500	26.5100	-1.082%	522	1,435	-79.442%
2026-04-08	23.7500	26.8000	23.7500	26.8000	-2.899%	26	920	-79.664%
2026-04-07	27.4500	27.6000	27.4500	27.6000	+3.255%	2	907	-80.254%
2026-04-06	27.8300	27.9500	26.7300	26.7300	-3.883%	9	908	-79.611%
2026-04-02	30.3000	30.3000	27.6000	27.8100	+0.944%	4	905	-80.403%
2026-04-01	27.5500	27.5500	27.5500	27.5500	-1.077%	2	905	-80.218%
2026-03-31	28.6000	28.8000	27.8500	27.8500	-14.832%	7	904	-80.431%
2026-03-30	32.5700	32.7000	30.6900	32.7000	-2.534%	13	903	-83.333%
2026-03-27	33.3200	33.6000	32.3700	33.5500	+11.130%	31	900	-83.756%
2026-03-26	27.0500	30.1900	27.0500	30.1900	+8.597%	159	901	-81.948%
2026-03-25	27.0000	28.2500	26.5000	27.8000	+2.963%	17	861	-80.396%
2026-03-24	27.5900	27.6400	26.8000	27.0000	+11.340%	86	856	-79.815%
2026-03-23	23.3800	24.6300	23.3800	24.2500	-3.960%	10	781	-77.526%
2026-03-20	24.0000	25.2500	24.0000	25.2500	+9.544%	92	782	-78.416%
2026-03-19	22.8000	23.4500	22.6200	23.0500	+1.319%	461	721	-76.356%
2026-03-18	21.4500	22.7500	21.4500	22.7500	+10.976%	73	518	-76.044%
2026-03-17	20.3200	20.9000	20.3200	20.5000	-2.381%	47	491	-73.415%
2026-03-16	22.0500	22.0500	21.0000	21.0000	-4.328%	141	448	-74.048%
2026-03-13	21.9500	21.9500	21.9500	21.9500	+4.276%	6	395	-75.171%
2026-03-12	21.0500	21.2000	21.0500	21.0500	+1.202%	14	389	-74.109%
2026-03-11	21.2000	21.2500	20.8000	20.8000	-0.240%	69	387	-73.798%
2026-03-10	20.7000	20.8500	20.4000	20.8500	-3.203%	16	325	-73.861%
2026-03-09	21.8000	21.8500	21.3000	21.5400	+3.062%	56	317	-74.698%
2026-03-05	20.6800	20.9500	20.6800	20.9000	+3.877%	25	281	-73.923%
2026-03-04	21.3800	21.3800	19.9300	20.1200	-5.540%	6	259	-72.913%
2026-03-03	24.2000	24.2000	21.2500	21.3000	-3.401%	82	259	-74.413%
2026-03-02	23.7500	23.7500	22.0500	22.0500	-8.696%	23	198	-75.283%
2026-02-27	24.0500	24.2100	24.0500	24.1500	+11.034%	30	180	-77.433%
2026-02-26	21.7700	21.8000	21.7000	21.7500	-0.911%	76	153	-74.943%
2026-02-25	21.8500	22.2000	21.6000	21.9500	-10.262%	20	91	-75.171%
2026-02-24	25.5000	25.5000	24.4500	24.4600	-2.160%	57	91	-77.719%
2026-02-23	24.5100	25.0000	24.1800	25.0000	+16.225%	11	55	-78.200%
2026-02-20	21.5000	21.5100	21.5000	21.5100	+0.047%	6	52	-74.663%
2026-02-19	21.5000	21.5000	21.5000	21.5000	-4.783%	1	52	-74.651%
2026-02-17	22.8300	22.8300	22.5800	22.5800	+8.297%	5	51	-75.864%
2026-02-13	20.8500	20.8500	20.8500	20.8500	+3.731%	1	45	-73.861%
2026-02-11	20.1000	20.1000	20.1000	20.1000	+17.819%	1	45	-72.886%
2026-02-10	17.0600	17.0600	17.0600	17.0600	-5.746%	2	44	-68.054%
2026-02-09	20.5000	20.5000	18.1000	18.1000	-14.218%	2	46	-69.890%
2026-02-06	21.7900	21.7900	21.1000	21.1000	-9.597%	2	44	-74.171%
2026-02-05	20.5500	23.3400	20.5500	23.3400	+32.313%	7	42	-76.650%
2026-02-04	17.6400	17.6400	17.6400	17.6400	-0.787%	3	35	-69.104%
2026-02-03	16.5000	17.7800	16.5000	17.7800	0.000%	33	33	-69.348%