Dark

MSFT20270319P350
MSFT Mar 19 2027 350.00 Put (MSFT270319P00350000)
option OPRA

EOD

Sep 29, 2026

2.60+3.175%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5000	2.6000	2.5000	2.6000	+3.175%	2	8,883	0.000%
2026-09-28	2.6200	2.6700	2.5200	2.5200	+0.398%	12	8,883	+3.175%
2026-09-25	2.5000	2.5100	2.4000	2.5100	-12.544%	18	8,878	+3.586%
2026-09-24	2.9200	2.9200	2.8300	2.8700	-2.712%	8	8,883	-9.408%
2026-09-23	3.2000	3.2000	2.9300	2.9500	-6.349%	8	8,886	-11.864%
2026-09-22	2.9000	3.2200	2.9000	3.1500	0.000%	32	8,886	-17.460%
2026-09-21	3.2500	3.3200	3.1500	3.1500	-3.077%	11	8,883	-17.460%
2026-09-18	3.5000	3.5000	3.2500	3.2500	-4.692%	23	8,874	-20.000%
2026-09-17	3.4500	3.5100	3.4100	3.4100	-12.113%	3	8,870	-23.754%
2026-09-16	3.8500	3.8800	3.8000	3.8800	+6.301%	7	8,869	-32.990%
2026-09-15	3.5000	3.6500	3.4000	3.6500	+15.142%	17	8,870	-28.767%
2026-09-14	3.5000	3.5000	3.1700	3.1700	-10.198%	90	8,875	-17.981%
2026-09-11	3.7500	3.7500	3.5000	3.5300	-9.487%	7	8,920	-26.346%
2026-09-10	3.7000	3.9000	3.7000	3.9000	+1.299%	5	8,918	-33.333%
2026-09-09	3.7700	3.8500	3.7500	3.8500	+2.667%	6	8,922	-32.468%
2026-09-08	3.7000	3.7900	3.6500	3.7500	+12.613%	10	8,921	-30.667%
2026-09-04	3.0500	3.3500	3.0500	3.3300	+9.180%	98	8,977	-21.922%
2026-09-03	3.2800	3.2800	2.8500	3.0500	-19.312%	24	8,977	-14.754%
2026-09-02	3.7000	3.7800	3.7000	3.7800	+5.000%	6	8,969	-31.217%
2026-09-01	3.7000	3.8500	3.5500	3.6000	+4.348%	16	8,974	-27.778%
2026-08-31	3.4500	3.6000	3.3500	3.4500	+4.863%	39	8,976	-24.638%
2026-08-28	3.7500	3.7500	3.2900	3.2900	-14.545%	24	8,974	-20.973%
2026-08-27	3.9500	4.1000	3.8500	3.8500	-7.229%	4	8,970	-32.468%
2026-08-26	4.5700	4.5700	4.1500	4.1500	-12.076%	4	8,969	-37.349%
2026-08-25	4.9000	4.9000	4.7200	4.7200	-4.839%	7	8,971	-44.915%
2026-08-24	5.2300	5.2300	4.9000	4.9600	-9.818%	42	8,971	-47.581%
2026-08-21	5.3000	5.5000	5.2500	5.5000	0.000%	8	8,963	-52.727%
2026-08-20	5.4000	5.5000	5.4000	5.5000	+5.769%	10	8,966	-52.727%
2026-08-19	5.2500	5.2500	5.2000	5.2000	-1.887%	4	8,972	-50.000%
2026-08-18	5.4000	5.4000	5.3000	5.3000	-1.852%	140	8,975	-50.943%
2026-08-17	5.0000	5.4000	4.7400	5.4000	+22.172%	18	9,019	-51.852%
2026-08-14	4.5000	4.5000	4.4000	4.4200	-2.643%	14	9,029	-41.176%
2026-08-13	4.8700	4.8700	4.5400	4.5400	-7.347%	4,503	9,020	-42.731%
2026-08-12	4.8800	4.9100	4.7500	4.9000	+5.376%	10	5,423	-46.939%
2026-08-11	4.8000	4.8000	4.6500	4.6500	-2.105%	5	5,421	-44.086%
2026-08-10	5.2000	5.2000	4.5000	4.7500	-8.654%	28	5,421	-45.263%
2026-08-07	5.7500	5.7500	5.2000	5.2000	-11.565%	37	5,424	-50.000%
2026-08-06	6.1000	6.1500	5.8500	5.8800	-6.667%	16	5,416	-55.782%
2026-08-05	6.0500	6.3000	5.9000	6.3000	+5.882%	17	5,427	-58.730%
2026-08-04	6.6000	6.6000	5.9500	5.9500	-7.465%	23	5,439	-56.303%
2026-08-03	7.0000	7.0000	6.1500	6.4300	-22.716%	82	5,451	-59.565%
2026-07-31	9.2000	9.4500	8.3200	8.3200	-11.864%	57	5,494	-68.750%
2026-07-30	11.5100	11.8500	9.0000	9.4400	-57.611%	242	5,525	-72.458%
2026-07-29	21.4300	22.4500	20.2100	22.2700	+2.016%	73	5,685	-88.325%
2026-07-28	21.4500	21.8500	20.2500	21.8300	-1.222%	758	5,681	-88.090%
2026-07-27	23.0000	23.1500	21.8400	22.1000	-11.245%	17	5,491	-88.235%
2026-07-24	25.2600	25.2600	24.9000	24.9000	-6.215%	5	5,492	-89.558%
2026-07-23	26.6800	26.6800	26.5500	26.5500	+7.708%	2	5,489	-90.207%
2026-07-22	23.8200	24.9200	23.8200	24.6500	+12.866%	6	5,488	-89.452%
2026-07-21	21.9300	22.1600	21.6000	21.8400	+2.680%	11	5,484	-88.095%
2026-07-20	22.9800	22.9800	21.2000	21.2700	-11.633%	86	5,484	-87.776%
2026-07-17	23.3600	24.4000	23.3600	24.0700	+13.538%	8	5,470	-89.198%
2026-07-16	23.5000	23.5000	21.2000	21.2000	-7.826%	16	5,470	-87.736%
2026-07-15	25.0000	25.0000	23.0000	23.0000	-12.879%	36	5,477	-88.696%
2026-07-14	27.0200	27.0500	25.8500	26.4000	+1.421%	56	5,475	-90.152%
2026-07-13	26.0300	26.0300	26.0300	26.0300	-0.497%	3	5,444	-90.012%
2026-07-10	25.9700	26.1600	25.9700	26.1600	-2.096%	6	5,441	-90.061%
2026-07-09	29.9500	29.9500	26.7200	26.7200	+0.263%	22	5,440	-90.269%
2026-07-08	26.6500	26.6500	26.6500	26.6500	+9.221%	1	5,426	-90.244%
2026-07-07	24.0000	24.4000	24.0000	24.4000	-8.374%	45	5,425	-89.344%
2026-07-06	27.0000	27.0000	26.6300	26.6300	+5.549%	38	5,384	-90.237%
2026-07-02	26.3000	26.3000	25.0000	25.2300	-5.150%	26	5,330	-89.695%
2026-07-01	28.0000	28.7200	25.9900	26.6000	-14.304%	21	5,330	-90.226%
2026-06-30	30.9000	31.0400	30.5000	31.0400	-4.198%	22	5,327	-91.624%
2026-06-29	29.2400	32.5500	28.5600	32.4000	+7.892%	30	5,311	-91.975%
2026-06-26	35.8700	36.5000	30.0300	30.0300	-19.920%	276	5,300	-91.342%
2026-06-25	33.7000	39.1300	33.6000	37.5000	+21.951%	170	5,097	-93.067%
2026-06-24	28.5000	30.7500	28.3600	30.7500	+7.895%	2,208	5,009	-91.545%
2026-06-23	29.3000	29.4000	28.3000	28.5000	-6.157%	30	3,400	-90.877%
2026-06-22	28.3300	31.4500	28.2700	30.3700	+8.658%	188	3,385	-91.439%
2026-06-18	27.4600	28.5000	27.2600	27.9500	+3.519%	47	3,462	-90.698%
2026-06-17	25.6000	27.0000	24.8600	27.0000	+15.385%	290	3,462	-90.370%
2026-06-16	21.4500	23.4000	21.4500	23.4000	+9.091%	9	3,462	-88.889%
2026-06-15	23.1000	23.1000	21.0700	21.4500	-13.508%	194	3,460	-87.879%
2026-06-12	24.5000	27.1100	24.5000	24.8000	-2.015%	44	3,301	-89.516%
2026-06-11	22.7500	25.7000	22.7500	25.3100	+19.953%	86	3,261	-89.727%
2026-06-10	21.6500	21.7500	21.0700	21.1000	+1.199%	6	3,175	-87.678%
2026-06-09	19.1900	21.8900	19.1900	20.8500	+12.097%	53	3,173	-87.530%
2026-06-08	18.0000	18.8000	17.8700	18.6000	+7.826%	190	3,139	-86.022%
2026-06-05	15.8000	17.2500	15.8000	17.2500	+12.232%	11	3,078	-84.928%
2026-06-04	14.7000	15.3700	14.7000	15.3700	-3.028%	4	3,086	-83.084%
2026-06-03	14.0500	16.0500	14.0500	15.8500	+14.855%	19	3,083	-83.596%
2026-06-02	12.9900	13.8000	12.9000	13.8000	+26.027%	24	3,073	-81.159%
2026-06-01	9.5000	11.1000	9.5000	10.9500	-5.847%	12	3,051	-76.256%
2026-05-29	14.1500	14.1500	11.6300	11.6300	-21.153%	110	3,048	-77.644%
2026-05-28	15.8800	15.8800	14.7500	14.7500	-15.714%	12	3,060	-82.373%
2026-05-27	18.1500	18.1500	17.5000	17.5000	+4.167%	10	3,059	-85.143%
2026-05-26	16.7300	17.0000	16.7300	16.8000	+4.348%	17	3,049	-84.524%
2026-05-22	15.9800	16.7000	15.9800	16.1000	-3.187%	14	3,057	-83.851%
2026-05-21	15.6500	16.9000	15.6500	16.6300	-6.310%	26	3,051	-84.366%
2026-05-20	17.7000	17.7500	17.7000	17.7500	+4.412%	6	3,051	-85.352%
2026-05-19	15.3000	17.0000	15.2000	17.0000	+6.051%	95	3,028	-84.706%
2026-05-18	17.0300	17.3000	16.0300	16.0300	+0.062%	8	3,028	-83.780%
2026-05-15	17.7500	17.7500	15.4500	16.0200	-15.462%	34	3,028	-83.770%
2026-05-14	19.0000	19.0000	18.7600	18.9500	-1.813%	103	3,007	-86.280%
2026-05-13	19.6000	19.6000	19.1500	19.3000	+6.630%	58	2,971	-86.528%
2026-05-12	18.2500	18.3900	18.0000	18.1000	+2.550%	138	2,971	-85.635%
2026-05-11	18.0800	18.3000	17.6500	17.6500	+2.616%	180	2,971	-85.269%
2026-05-08	16.9500	17.2000	16.9200	17.2000	+11.979%	20	2,831	-84.884%
2026-05-07	15.0000	15.3600	14.9500	15.3600	-9.381%	19	2,825	-83.073%
2026-05-06	16.4000	16.9500	16.4000	16.9500	-3.364%	16	2,827	-84.661%
2026-05-05	18.7500	18.7500	17.4800	17.5400	+3.176%	35	2,813	-85.177%
2026-05-04	16.9500	17.1000	16.0500	17.0000	+1.493%	224	2,837	-84.706%
2026-05-01	17.2700	17.7300	16.7500	16.7500	-10.667%	31	2,832	-84.478%
2026-04-30	18.3000	20.5100	18.2500	18.7500	+8.570%	154	2,832	-86.133%
2026-04-29	17.5500	17.6000	17.2100	17.2700	+1.350%	19	2,870	-84.945%
2026-04-28	17.5000	17.5000	16.6500	17.0400	-1.956%	273	2,851	-84.742%
2026-04-27	18.2600	18.2600	17.2000	17.3800	-5.389%	21	3,093	-85.040%
2026-04-24	18.9700	18.9700	18.1500	18.3700	-5.309%	9	3,071	-85.846%
2026-04-23	18.8000	19.4000	17.9000	19.4000	+22.707%	22	3,065	-86.598%
2026-04-22	15.8400	16.4300	15.7000	15.8100	-5.668%	19	3,064	-83.555%
2026-04-21	17.0900	17.4200	16.7600	16.7600	-8.164%	143	3,061	-84.487%
2026-04-20	18.1500	19.0700	18.1500	18.2500	+2.471%	29	2,955	-85.753%
2026-04-17	18.4100	18.4100	16.8500	17.8100	-6.263%	153	2,946	-85.401%
2026-04-16	19.5900	20.1800	19.0000	19.0000	-8.213%	231	2,868	-86.316%
2026-04-15	23.9000	23.9000	20.2700	20.7000	-16.194%	37	2,818	-87.440%
2026-04-14	25.9000	26.0000	24.7000	24.7000	-12.875%	113	2,805	-89.474%
2026-04-13	31.0000	31.0000	28.3000	28.3500	-9.367%	77	2,732	-90.829%
2026-04-10	30.0300	31.2800	30.0300	31.2800	+3.679%	5	2,767	-91.688%
2026-04-09	30.5000	31.9000	29.3600	30.1700	-0.231%	70	2,764	-91.382%
2026-04-08	27.8000	30.2400	27.8000	30.2400	-3.077%	116	2,709	-91.402%
2026-04-07	31.3500	32.2000	31.0000	31.2000	+2.094%	9	2,640	-91.667%
2026-04-06	31.9600	31.9600	30.5000	30.5600	-2.208%	26	2,637	-91.492%
2026-04-02	31.6000	31.6000	31.2500	31.2500	-2.890%	52	2,595	-91.680%
2026-04-01	32.0000	32.4900	30.8000	32.1800	+1.900%	15	2,595	-91.920%
2026-03-31	33.8600	34.5000	31.5800	31.5800	-14.879%	28	2,593	-91.767%
2026-03-30	35.5800	37.8000	34.6000	37.1000	-2.368%	221	2,568	-92.992%
2026-03-27	36.2000	38.0000	36.2000	38.0000	+11.111%	79	2,411	-93.158%
2026-03-26	31.2700	34.4500	31.2700	34.2000	+6.708%	62	2,425	-92.398%
2026-03-25	29.5000	32.2000	29.3500	32.0500	+3.387%	22	2,392	-91.888%
2026-03-24	29.5100	31.5000	29.5100	31.0000	+18.095%	111	2,390	-91.613%
2026-03-23	27.6100	27.6100	26.2500	26.2500	-10.410%	28	2,336	-90.095%
2026-03-20	27.6500	29.3000	27.4000	29.3000	+11.111%	45	2,310	-91.126%
2026-03-19	26.6400	26.6400	25.8000	26.3700	+1.815%	24	2,277	-90.140%
2026-03-18	23.9500	25.9000	23.9500	25.9000	+10.213%	551	2,267	-89.961%
2026-03-17	23.6000	23.8000	23.4000	23.5000	-3.689%	61	1,774	-88.936%
2026-03-16	24.5300	24.5300	24.4000	24.4000	-6.692%	768	1,738	-89.344%
2026-03-13	24.5100	26.1500	24.5100	26.1500	+7.835%	21	1,037	-90.057%
2026-03-12	24.0000	24.2500	23.4000	24.2500	+2.364%	101	1,026	-89.278%
2026-03-11	23.7000	24.5000	23.6500	23.6900	-2.510%	119	994	-89.025%
2026-03-10	24.4500	24.4500	23.3000	24.3000	-1.018%	29	933	-89.300%
2026-03-09	24.9200	25.1500	23.7400	24.5500	+3.368%	34	923	-89.409%
2026-03-06	24.0500	24.1500	23.1500	23.7500	-1.370%	31	922	-89.053%
2026-03-05	23.0500	24.3000	22.9500	24.0800	-0.083%	77	910	-89.203%
2026-03-04	25.2500	25.2500	22.8200	24.1000	-2.587%	85	882	-89.212%
2026-03-03	27.7300	27.7500	24.3000	24.7400	-4.846%	121	847	-89.491%
2026-03-02	27.5500	27.5500	25.2600	26.0000	-3.988%	48	775	-90.000%
2026-02-27	27.2000	27.4000	26.6000	27.0800	+9.194%	47	777	-90.399%
2026-02-26	24.4500	25.3000	24.4500	24.8000	-1.038%	73	755	-89.516%
2026-02-25	24.9500	25.3000	24.9500	25.0600	-10.083%	24	736	-89.625%
2026-02-24	28.2200	28.2200	27.8700	27.8700	-4.620%	35	736	-90.671%
2026-02-23	26.6500	29.2200	26.6500	29.2200	+18.780%	300	707	-91.102%
2026-02-20	24.4700	24.6000	24.4700	24.6000	-0.606%	4	428	-89.431%
2026-02-19	24.5500	24.7500	24.5500	24.7500	+6.178%	46	428	-89.495%
2026-02-18	23.6200	23.6200	23.3100	23.3100	-6.946%	110	383	-88.846%
2026-02-17	25.0000	25.7900	25.0000	25.0500	+5.920%	28	361	-89.621%
2026-02-13	24.0000	24.0000	23.6500	23.6500	+2.826%	11	332	-89.006%
2026-02-12	23.0000	23.0000	23.0000	23.0000	-1.075%	1	332	-88.696%
2026-02-11	22.1100	23.3000	22.1100	23.2500	+17.128%	8	331	-88.817%
2026-02-10	19.8500	19.8500	19.3700	19.8500	-5.924%	12	323	-86.902%
2026-02-09	22.0500	22.5500	21.1000	21.1000	-12.448%	21	311	-87.678%
2026-02-06	25.1600	25.6500	23.9800	24.1000	-8.816%	87	310	-89.212%
2026-02-05	23.1500	26.4300	23.1500	26.4300	+39.841%	143	223	-90.163%
2026-02-04	20.3500	20.3500	18.9000	18.9000	+5.000%	18	86	-86.243%
2026-02-02	17.8000	18.0000	16.8000	18.0000	+8.761%	72	74	-85.556%
2026-01-30	16.4700	16.5500	16.4700	16.5500	0.000%	2	2	-84.290%