Dark

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

EOD

Sep 29, 2026

2.00+1.010%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0600	2.0600	2.0000	2.0000	+1.010%	6	2,539	0.000%
2026-09-28	2.2200	2.2200	1.9800	1.9800	-2.463%	20	2,538	+1.010%
2026-09-25	2.0400	2.0400	1.8800	2.0300	-14.346%	17	2,542	-1.478%
2026-09-23	2.2300	2.3700	2.2300	2.3700	-12.222%	10	2,534	-15.612%
2026-09-22	2.5200	2.7000	2.4600	2.7000	0.000%	12	2,530	-25.926%
2026-09-21	2.7000	2.7000	2.7000	2.7000	-8.784%	3	2,527	-25.926%
2026-09-18	2.9200	2.9600	2.7000	2.9600	+3.860%	23	2,527	-32.432%
2026-09-17	2.7500	2.8500	2.7300	2.8500	-12.308%	11	2,509	-29.825%
2026-09-16	3.2000	3.2500	3.2000	3.2500	+10.544%	3	2,514	-38.462%
2026-09-15	2.9300	2.9700	2.9300	2.9400	+7.299%	59	2,514	-31.973%
2026-09-14	2.9700	2.9700	2.7400	2.7400	-8.361%	5	2,566	-27.007%
2026-09-11	3.0000	3.0000	2.9700	2.9900	-9.394%	16	2,568	-33.110%
2026-09-09	3.2400	3.3000	3.1800	3.3000	+7.843%	6	2,558	-39.394%
2026-09-08	3.0500	3.1500	3.0000	3.0600	+10.870%	100	2,558	-34.641%
2026-09-04	2.5600	2.7600	2.5600	2.7600	+8.235%	25	2,562	-27.536%
2026-09-03	2.7000	2.7000	2.3900	2.5500	-16.393%	157	2,562	-21.569%
2026-09-02	3.0400	3.1000	3.0400	3.0500	0.000%	9	2,620	-34.426%
2026-09-01	3.0500	3.0500	3.0500	3.0500	+14.232%	2	2,619	-34.426%
2026-08-31	2.7600	2.7600	2.6700	2.6700	-7.612%	7	2,619	-25.094%
2026-08-28	3.8000	3.8000	2.7500	2.8900	-9.404%	22	2,614	-30.796%
2026-08-27	3.2500	3.3000	3.1900	3.1900	-8.596%	201	2,622	-37.304%
2026-08-26	3.5000	3.5000	3.4600	3.4900	-12.750%	3	2,621	-42.693%
2026-08-25	4.1400	4.1400	4.0000	4.0000	-9.297%	2	2,624	-50.000%
2026-08-24	4.4100	4.4100	4.4100	4.4100	-2.649%	1	2,626	-54.649%
2026-08-21	4.5400	4.5400	4.5300	4.5300	+1.116%	2	2,625	-55.850%
2026-08-17	4.0300	4.4800	4.0300	4.4800	+21.081%	6	2,627	-55.357%
2026-08-14	3.8000	3.8000	3.7000	3.7000	-1.333%	3	2,622	-45.946%
2026-08-13	3.7500	3.7500	3.7500	3.7500	-7.407%	1	2,623	-46.667%
2026-08-12	3.9500	4.1000	3.9500	4.0500	+2.532%	19	2,624	-50.617%
2026-08-11	3.9100	3.9500	3.7700	3.9500	-1.250%	7	2,618	-49.367%
2026-08-10	4.2700	4.2700	3.8100	4.0000	-11.504%	7	2,616	-50.000%
2026-08-07	4.9500	4.9500	4.5000	4.5200	-6.224%	36	2,617	-55.752%
2026-08-06	4.8200	4.8200	4.8200	4.8200	-13.465%	1	2,646	-58.506%
2026-08-05	4.9000	5.5700	4.9000	5.5700	+13.673%	37	2,647	-64.093%
2026-08-04	5.7500	5.7500	4.9000	4.9000	-10.092%	432	2,644	-59.184%
2026-08-03	6.5500	6.5500	5.2500	5.4500	-22.143%	94	3,000	-63.303%
2026-07-31	8.1500	8.2000	7.0000	7.0000	-10.256%	57	2,968	-71.429%
2026-07-30	9.8500	10.0000	7.6200	7.8000	-58.511%	126	2,989	-74.359%
2026-07-29	18.1700	18.8000	17.0600	18.8000	+1.732%	12	3,007	-89.362%
2026-07-28	17.4500	18.4800	16.7500	18.4800	+1.706%	50	3,010	-89.177%
2026-07-27	19.3900	19.3900	18.1700	18.1700	-14.575%	15	3,037	-88.993%
2026-07-24	21.3600	21.3600	21.2700	21.2700	-7.320%	21	3,032	-90.597%
2026-07-23	22.5900	23.7000	22.5600	22.9500	+6.844%	151	3,051	-91.285%
2026-07-22	19.9400	21.4800	19.9400	21.4800	+15.298%	215	2,942	-90.689%
2026-07-21	19.0700	19.0700	18.5000	18.6300	+3.213%	31	2,867	-89.265%
2026-07-20	21.0500	21.0500	18.0500	18.0500	-14.657%	40	2,872	-88.920%
2026-07-17	20.7000	21.1500	20.7000	21.1500	+16.851%	3	2,875	-90.544%
2026-07-16	20.6300	20.7500	18.1000	18.1000	-11.275%	10	2,876	-88.950%
2026-07-15	20.4000	20.4000	20.4000	20.4000	-7.609%	1	2,877	-90.196%
2026-07-14	23.3800	23.3800	22.0800	22.0800	+3.419%	4	2,878	-90.942%
2026-07-13	21.3300	22.2000	21.3300	21.3500	-6.319%	6	2,877	-90.632%
2026-07-10	22.2800	22.7900	22.2800	22.7900	-4.444%	6	2,876	-91.224%
2026-07-09	24.9600	24.9600	23.8500	23.8500	+4.468%	3	2,876	-91.614%
2026-07-08	23.0000	23.0000	22.8300	22.8300	+5.694%	16	2,873	-91.240%
2026-07-07	21.6000	21.6000	21.6000	21.6000	-6.209%	1	2,887	-90.741%
2026-07-06	23.4800	23.4800	23.0300	23.0300	+6.374%	21	2,888	-91.316%
2026-07-02	22.2900	22.2900	21.5900	21.6500	-3.821%	7	2,860	-90.762%
2026-07-01	23.5000	23.6500	22.5100	22.5100	-16.195%	211	2,860	-91.115%
2026-06-30	26.7800	27.0500	26.5400	26.8600	-3.137%	55	2,701	-92.554%
2026-06-29	25.8500	27.8500	25.8500	27.7300	+3.086%	9	2,682	-92.788%
2026-06-26	29.2200	29.2200	26.9000	26.9000	-18.038%	19	2,678	-92.565%
2026-06-25	28.3500	33.1800	28.3500	32.8200	+25.172%	506	2,716	-93.906%
2026-06-24	24.2000	26.3600	24.2000	26.2200	+6.716%	11	2,470	-92.372%
2026-06-23	24.3000	25.2000	24.3000	24.5700	-7.597%	46	2,471	-91.860%
2026-06-22	24.1000	27.0000	24.1000	26.5900	+10.515%	461	2,466	-92.478%
2026-06-18	24.1000	24.6800	23.3500	24.0600	+2.122%	417	1,941	-91.687%
2026-06-17	20.3000	23.5600	20.3000	23.5600	+21.131%	10	1,941	-91.511%
2026-06-16	19.4500	19.4500	19.4500	19.4500	+2.368%	1	1,941	-89.717%
2026-06-15	19.5000	19.5000	18.9500	19.0000	-12.442%	27	1,950	-89.474%
2026-06-12	23.0000	23.0000	21.7000	21.7000	+0.603%	3	1,957	-90.783%
2026-06-11	20.0000	22.0800	20.0000	21.5700	+19.105%	7	1,954	-90.728%
2026-06-10	17.7000	18.1100	17.7000	18.1100	-1.843%	7	1,951	-88.956%
2026-06-09	17.1500	18.4500	17.1500	18.4500	+17.217%	19	1,945	-89.160%
2026-06-08	15.4000	16.0000	15.0000	15.7400	+12.832%	21	1,936	-87.294%
2026-06-05	13.3100	14.2000	13.3100	13.9500	+7.143%	28	1,921	-85.663%
2026-06-04	12.6000	13.0200	12.5500	13.0200	+16.458%	9	1,918	-84.639%
2026-06-02	10.8500	11.2500	10.8500	11.1800	+20.865%	99	1,912	-82.111%
2026-06-01	9.6100	9.6100	8.5000	9.2500	-4.639%	20	1,836	-78.378%
2026-05-29	12.1500	12.1500	9.7000	9.7000	-23.016%	171	1,845	-79.381%
2026-05-28	14.0500	14.0800	12.6000	12.6000	-13.580%	71	1,874	-84.127%
2026-05-27	14.5800	14.5800	14.5800	14.5800	+1.250%	1	1,915	-86.283%
2026-05-26	14.4000	14.4000	14.4000	14.4000	+2.931%	1	1,915	-86.111%
2026-05-22	14.2900	14.2900	13.9900	13.9900	-3.384%	4	1,916	-85.704%
2026-05-20	15.0000	15.2500	14.4800	14.4800	-0.138%	48	1,916	-86.188%
2026-05-19	13.3400	14.5000	13.3400	14.5000	+5.455%	2	1,898	-86.207%
2026-05-18	14.7000	14.8400	13.7500	13.7500	+0.733%	119	1,898	-85.455%
2026-05-15	14.8000	14.8000	13.6500	13.6500	-14.953%	78	1,898	-85.348%
2026-05-14	17.1500	17.1500	16.0500	16.0500	+3.149%	89	1,871	-87.539%
2026-05-12	15.6000	15.6000	15.5600	15.5600	+0.064%	2	1,860	-87.147%
2026-05-11	15.0500	15.7500	15.0500	15.5500	+5.068%	35	1,860	-87.138%
2026-05-08	14.6500	14.8000	14.6500	14.8000	+9.064%	2	1,828	-86.486%
2026-05-07	12.8500	13.5700	12.8500	13.5700	-5.105%	29	1,827	-85.262%
2026-05-06	14.1900	14.3000	14.0400	14.3000	-3.639%	19	1,815	-86.014%
2026-05-05	14.6500	15.1500	14.6500	14.8400	+2.345%	34	1,815	-86.523%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-1.695%	16	1,795	-86.207%
2026-05-01	14.7500	14.7500	14.7500	14.7500	-14.740%	1	1,794	-86.441%
2026-04-30	17.0900	17.6600	17.0000	17.3000	+15.797%	74	1,794	-88.439%
2026-04-29	15.1600	15.1600	14.6000	14.9400	+2.680%	35	1,747	-86.613%
2026-04-28	14.7000	14.9000	14.2700	14.5500	-1.356%	46	1,769	-86.254%
2026-04-27	15.7500	15.7500	14.7500	14.7500	-7.291%	4	1,776	-86.441%
2026-04-24	16.2500	16.2500	15.9100	15.9100	-5.858%	2	1,777	-87.429%
2026-04-23	15.4400	16.9000	15.4400	16.9000	+25.651%	16	1,777	-88.166%
2026-04-22	14.2200	14.2200	13.4500	13.4500	-6.791%	12	1,768	-85.130%
2026-04-21	15.1000	15.1000	14.4000	14.4300	-10.926%	65	1,823	-86.140%
2026-04-20	16.0500	16.2000	16.0500	16.2000	+4.787%	18	1,823	-87.654%
2026-04-17	15.7600	15.8200	14.6600	15.4600	-5.732%	52	1,816	-87.063%
2026-04-16	17.3000	17.5500	16.4000	16.4000	-8.889%	47	1,797	-87.805%
2026-04-15	20.1800	20.1800	17.8200	18.0000	-17.051%	88	1,781	-88.889%
2026-04-14	22.6500	22.6500	21.7000	21.7000	-12.851%	108	1,817	-90.783%
2026-04-13	26.2500	26.2500	24.9000	24.9000	-8.456%	37	1,770	-91.968%
2026-04-10	26.6000	27.5000	26.1500	27.2000	+2.603%	353	1,787	-92.647%
2026-04-09	27.8000	27.8500	26.0500	26.5100	-1.082%	522	1,435	-92.456%
2026-04-08	23.7500	26.8000	23.7500	26.8000	-2.899%	26	920	-92.537%
2026-04-07	27.4500	27.6000	27.4500	27.6000	+3.255%	2	907	-92.754%
2026-04-06	27.8300	27.9500	26.7300	26.7300	-3.883%	9	908	-92.518%
2026-04-02	30.3000	30.3000	27.6000	27.8100	+0.944%	4	905	-92.808%
2026-04-01	27.5500	27.5500	27.5500	27.5500	-1.077%	2	905	-92.740%
2026-03-31	28.6000	28.8000	27.8500	27.8500	-14.832%	7	904	-92.819%
2026-03-30	32.5700	32.7000	30.6900	32.7000	-2.534%	13	903	-93.884%
2026-03-27	33.3200	33.6000	32.3700	33.5500	+11.130%	31	900	-94.039%
2026-03-26	27.0500	30.1900	27.0500	30.1900	+8.597%	159	901	-93.375%
2026-03-25	27.0000	28.2500	26.5000	27.8000	+2.963%	17	861	-92.806%
2026-03-24	27.5900	27.6400	26.8000	27.0000	+11.340%	86	856	-92.593%
2026-03-23	23.3800	24.6300	23.3800	24.2500	-3.960%	10	781	-91.753%
2026-03-20	24.0000	25.2500	24.0000	25.2500	+9.544%	92	782	-92.079%
2026-03-19	22.8000	23.4500	22.6200	23.0500	+1.319%	461	721	-91.323%
2026-03-18	21.4500	22.7500	21.4500	22.7500	+10.976%	73	518	-91.209%
2026-03-17	20.3200	20.9000	20.3200	20.5000	-2.381%	47	491	-90.244%
2026-03-16	22.0500	22.0500	21.0000	21.0000	-4.328%	141	448	-90.476%
2026-03-13	21.9500	21.9500	21.9500	21.9500	+4.276%	6	395	-90.888%
2026-03-12	21.0500	21.2000	21.0500	21.0500	+1.202%	14	389	-90.499%
2026-03-11	21.2000	21.2500	20.8000	20.8000	-0.240%	69	387	-90.385%
2026-03-10	20.7000	20.8500	20.4000	20.8500	-3.203%	16	325	-90.408%
2026-03-09	21.8000	21.8500	21.3000	21.5400	+3.062%	56	317	-90.715%
2026-03-05	20.6800	20.9500	20.6800	20.9000	+3.877%	25	281	-90.431%
2026-03-04	21.3800	21.3800	19.9300	20.1200	-5.540%	6	259	-90.060%
2026-03-03	24.2000	24.2000	21.2500	21.3000	-3.401%	82	259	-90.610%
2026-03-02	23.7500	23.7500	22.0500	22.0500	-8.696%	23	198	-90.930%
2026-02-27	24.0500	24.2100	24.0500	24.1500	+11.034%	30	180	-91.718%
2026-02-26	21.7700	21.8000	21.7000	21.7500	-0.911%	76	153	-90.805%
2026-02-25	21.8500	22.2000	21.6000	21.9500	-10.262%	20	91	-90.888%
2026-02-24	25.5000	25.5000	24.4500	24.4600	-2.160%	57	91	-91.823%
2026-02-23	24.5100	25.0000	24.1800	25.0000	+16.225%	11	55	-92.000%
2026-02-20	21.5000	21.5100	21.5000	21.5100	+0.047%	6	52	-90.702%
2026-02-19	21.5000	21.5000	21.5000	21.5000	-4.783%	1	52	-90.698%
2026-02-17	22.8300	22.8300	22.5800	22.5800	+8.297%	5	51	-91.143%
2026-02-13	20.8500	20.8500	20.8500	20.8500	+3.731%	1	45	-90.408%
2026-02-11	20.1000	20.1000	20.1000	20.1000	+17.819%	1	45	-90.050%
2026-02-10	17.0600	17.0600	17.0600	17.0600	-5.746%	2	44	-88.277%
2026-02-09	20.5000	20.5000	18.1000	18.1000	-14.218%	2	46	-88.950%
2026-02-06	21.7900	21.7900	21.1000	21.1000	-9.597%	2	44	-90.521%
2026-02-05	20.5500	23.3400	20.5500	23.3400	+32.313%	7	42	-91.431%
2026-02-04	17.6400	17.6400	17.6400	17.6400	-0.787%	3	35	-88.662%
2026-02-03	16.5000	17.7800	16.5000	17.7800	0.000%	33	33	-88.751%