Dark

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

EOD

Aug 3, 2026

6.43-22.716%(-1.89)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0000	7.0000	6.1500	6.4300	-22.716%	82	5,451	0.000%
2026-07-31	9.2000	9.4500	8.3200	8.3200	-11.864%	57	5,494	-22.716%
2026-07-30	11.5100	11.8500	9.0000	9.4400	-57.611%	242	5,525	-31.886%
2026-07-29	21.4300	22.4500	20.2100	22.2700	+2.016%	73	5,685	-71.127%
2026-07-28	21.4500	21.8500	20.2500	21.8300	-1.222%	758	5,681	-70.545%
2026-07-27	23.0000	23.1500	21.8400	22.1000	-11.245%	17	5,491	-70.905%
2026-07-24	25.2600	25.2600	24.9000	24.9000	-6.215%	5	5,492	-74.177%
2026-07-23	26.6800	26.6800	26.5500	26.5500	+7.708%	2	5,489	-75.782%
2026-07-22	23.8200	24.9200	23.8200	24.6500	+12.866%	6	5,488	-73.915%
2026-07-21	21.9300	22.1600	21.6000	21.8400	+2.680%	11	5,484	-70.559%
2026-07-20	22.9800	22.9800	21.2000	21.2700	-11.633%	86	5,484	-69.770%
2026-07-17	23.3600	24.4000	23.3600	24.0700	+13.538%	8	5,470	-73.286%
2026-07-16	23.5000	23.5000	21.2000	21.2000	-7.826%	16	5,470	-69.670%
2026-07-15	25.0000	25.0000	23.0000	23.0000	-12.879%	36	5,477	-72.043%
2026-07-14	27.0200	27.0500	25.8500	26.4000	+1.421%	56	5,475	-75.644%
2026-07-13	26.0300	26.0300	26.0300	26.0300	-0.497%	3	5,444	-75.298%
2026-07-10	25.9700	26.1600	25.9700	26.1600	-2.096%	6	5,441	-75.420%
2026-07-09	29.9500	29.9500	26.7200	26.7200	+0.263%	22	5,440	-75.936%
2026-07-08	26.6500	26.6500	26.6500	26.6500	+9.221%	1	5,426	-75.872%
2026-07-07	24.0000	24.4000	24.0000	24.4000	-8.374%	45	5,425	-73.648%
2026-07-06	27.0000	27.0000	26.6300	26.6300	+5.549%	38	5,384	-75.854%
2026-07-02	26.3000	26.3000	25.0000	25.2300	-5.150%	26	5,330	-74.514%
2026-07-01	28.0000	28.7200	25.9900	26.6000	-14.304%	21	5,330	-75.827%
2026-06-30	30.9000	31.0400	30.5000	31.0400	-4.198%	22	5,327	-79.285%
2026-06-29	29.2400	32.5500	28.5600	32.4000	+7.892%	30	5,311	-80.154%
2026-06-26	35.8700	36.5000	30.0300	30.0300	-19.920%	276	5,300	-78.588%
2026-06-25	33.7000	39.1300	33.6000	37.5000	+21.951%	170	5,097	-82.853%
2026-06-24	28.5000	30.7500	28.3600	30.7500	+7.895%	2,208	5,009	-79.089%
2026-06-23	29.3000	29.4000	28.3000	28.5000	-6.157%	30	3,400	-77.439%
2026-06-22	28.3300	31.4500	28.2700	30.3700	+8.658%	188	3,385	-78.828%
2026-06-18	27.4600	28.5000	27.2600	27.9500	+3.519%	47	3,462	-76.995%
2026-06-17	25.6000	27.0000	24.8600	27.0000	+15.385%	290	3,462	-76.185%
2026-06-16	21.4500	23.4000	21.4500	23.4000	+9.091%	9	3,462	-72.521%
2026-06-15	23.1000	23.1000	21.0700	21.4500	-13.508%	194	3,460	-70.023%
2026-06-12	24.5000	27.1100	24.5000	24.8000	-2.015%	44	3,301	-74.073%
2026-06-11	22.7500	25.7000	22.7500	25.3100	+19.953%	86	3,261	-74.595%
2026-06-10	21.6500	21.7500	21.0700	21.1000	+1.199%	6	3,175	-69.526%
2026-06-09	19.1900	21.8900	19.1900	20.8500	+12.097%	53	3,173	-69.161%
2026-06-08	18.0000	18.8000	17.8700	18.6000	+7.826%	190	3,139	-65.430%
2026-06-05	15.8000	17.2500	15.8000	17.2500	+12.232%	11	3,078	-62.725%
2026-06-04	14.7000	15.3700	14.7000	15.3700	-3.028%	4	3,086	-58.165%
2026-06-03	14.0500	16.0500	14.0500	15.8500	+14.855%	19	3,083	-59.432%
2026-06-02	12.9900	13.8000	12.9000	13.8000	+26.027%	24	3,073	-53.406%
2026-06-01	9.5000	11.1000	9.5000	10.9500	-5.847%	12	3,051	-41.279%
2026-05-29	14.1500	14.1500	11.6300	11.6300	-21.153%	110	3,048	-44.712%
2026-05-28	15.8800	15.8800	14.7500	14.7500	-15.714%	12	3,060	-56.407%
2026-05-27	18.1500	18.1500	17.5000	17.5000	+4.167%	10	3,059	-63.257%
2026-05-26	16.7300	17.0000	16.7300	16.8000	+4.348%	17	3,049	-61.726%
2026-05-22	15.9800	16.7000	15.9800	16.1000	-3.187%	14	3,057	-60.062%
2026-05-21	15.6500	16.9000	15.6500	16.6300	-6.310%	26	3,051	-61.335%
2026-05-20	17.7000	17.7500	17.7000	17.7500	+4.412%	6	3,051	-63.775%
2026-05-19	15.3000	17.0000	15.2000	17.0000	+6.051%	95	3,028	-62.176%
2026-05-18	17.0300	17.3000	16.0300	16.0300	+0.062%	8	3,028	-59.888%
2026-05-15	17.7500	17.7500	15.4500	16.0200	-15.462%	34	3,028	-59.863%
2026-05-14	19.0000	19.0000	18.7600	18.9500	-1.813%	103	3,007	-66.069%
2026-05-13	19.6000	19.6000	19.1500	19.3000	+6.630%	58	2,971	-66.684%
2026-05-12	18.2500	18.3900	18.0000	18.1000	+2.550%	138	2,971	-64.475%
2026-05-11	18.0800	18.3000	17.6500	17.6500	+2.616%	180	2,971	-63.569%
2026-05-08	16.9500	17.2000	16.9200	17.2000	+11.979%	20	2,831	-62.616%
2026-05-07	15.0000	15.3600	14.9500	15.3600	-9.381%	19	2,825	-58.138%
2026-05-06	16.4000	16.9500	16.4000	16.9500	-3.364%	16	2,827	-62.065%
2026-05-05	18.7500	18.7500	17.4800	17.5400	+3.176%	35	2,813	-63.341%
2026-05-04	16.9500	17.1000	16.0500	17.0000	+1.493%	224	2,837	-62.176%
2026-05-01	17.2700	17.7300	16.7500	16.7500	-10.667%	31	2,832	-61.612%
2026-04-30	18.3000	20.5100	18.2500	18.7500	+8.570%	154	2,832	-65.707%
2026-04-29	17.5500	17.6000	17.2100	17.2700	+1.350%	19	2,870	-62.768%
2026-04-28	17.5000	17.5000	16.6500	17.0400	-1.956%	273	2,851	-62.265%
2026-04-27	18.2600	18.2600	17.2000	17.3800	-5.389%	21	3,093	-63.003%
2026-04-24	18.9700	18.9700	18.1500	18.3700	-5.309%	9	3,071	-64.997%
2026-04-23	18.8000	19.4000	17.9000	19.4000	+22.707%	22	3,065	-66.856%
2026-04-22	15.8400	16.4300	15.7000	15.8100	-5.668%	19	3,064	-59.330%
2026-04-21	17.0900	17.4200	16.7600	16.7600	-8.164%	143	3,061	-61.635%
2026-04-20	18.1500	19.0700	18.1500	18.2500	+2.471%	29	2,955	-64.767%
2026-04-17	18.4100	18.4100	16.8500	17.8100	-6.263%	153	2,946	-63.897%
2026-04-16	19.5900	20.1800	19.0000	19.0000	-8.213%	231	2,868	-66.158%
2026-04-15	23.9000	23.9000	20.2700	20.7000	-16.194%	37	2,818	-68.937%
2026-04-14	25.9000	26.0000	24.7000	24.7000	-12.875%	113	2,805	-73.968%
2026-04-13	31.0000	31.0000	28.3000	28.3500	-9.367%	77	2,732	-77.319%
2026-04-10	30.0300	31.2800	30.0300	31.2800	+3.679%	5	2,767	-79.444%
2026-04-09	30.5000	31.9000	29.3600	30.1700	-0.231%	70	2,764	-78.687%
2026-04-08	27.8000	30.2400	27.8000	30.2400	-3.077%	116	2,709	-78.737%
2026-04-07	31.3500	32.2000	31.0000	31.2000	+2.094%	9	2,640	-79.391%
2026-04-06	31.9600	31.9600	30.5000	30.5600	-2.208%	26	2,637	-78.959%
2026-04-02	31.6000	31.6000	31.2500	31.2500	-2.890%	52	2,595	-79.424%
2026-04-01	32.0000	32.4900	30.8000	32.1800	+1.900%	15	2,595	-80.019%
2026-03-31	33.8600	34.5000	31.5800	31.5800	-14.879%	28	2,593	-79.639%
2026-03-30	35.5800	37.8000	34.6000	37.1000	-2.368%	221	2,568	-82.668%
2026-03-27	36.2000	38.0000	36.2000	38.0000	+11.111%	79	2,411	-83.079%
2026-03-26	31.2700	34.4500	31.2700	34.2000	+6.708%	62	2,425	-81.199%
2026-03-25	29.5000	32.2000	29.3500	32.0500	+3.387%	22	2,392	-79.938%
2026-03-24	29.5100	31.5000	29.5100	31.0000	+18.095%	111	2,390	-79.258%
2026-03-23	27.6100	27.6100	26.2500	26.2500	-10.410%	28	2,336	-75.505%
2026-03-20	27.6500	29.3000	27.4000	29.3000	+11.111%	45	2,310	-78.055%
2026-03-19	26.6400	26.6400	25.8000	26.3700	+1.815%	24	2,277	-75.616%
2026-03-18	23.9500	25.9000	23.9500	25.9000	+10.213%	551	2,267	-75.174%
2026-03-17	23.6000	23.8000	23.4000	23.5000	-3.689%	61	1,774	-72.638%
2026-03-16	24.5300	24.5300	24.4000	24.4000	-6.692%	768	1,738	-73.648%
2026-03-13	24.5100	26.1500	24.5100	26.1500	+7.835%	21	1,037	-75.411%
2026-03-12	24.0000	24.2500	23.4000	24.2500	+2.364%	101	1,026	-73.485%
2026-03-11	23.7000	24.5000	23.6500	23.6900	-2.510%	119	994	-72.858%
2026-03-10	24.4500	24.4500	23.3000	24.3000	-1.018%	29	933	-73.539%
2026-03-09	24.9200	25.1500	23.7400	24.5500	+3.368%	34	923	-73.809%
2026-03-06	24.0500	24.1500	23.1500	23.7500	-1.370%	31	922	-72.926%
2026-03-05	23.0500	24.3000	22.9500	24.0800	-0.083%	77	910	-73.297%
2026-03-04	25.2500	25.2500	22.8200	24.1000	-2.587%	85	882	-73.320%
2026-03-03	27.7300	27.7500	24.3000	24.7400	-4.846%	121	847	-74.010%
2026-03-02	27.5500	27.5500	25.2600	26.0000	-3.988%	48	775	-75.269%
2026-02-27	27.2000	27.4000	26.6000	27.0800	+9.194%	47	777	-76.256%
2026-02-26	24.4500	25.3000	24.4500	24.8000	-1.038%	73	755	-74.073%
2026-02-25	24.9500	25.3000	24.9500	25.0600	-10.083%	24	736	-74.342%
2026-02-24	28.2200	28.2200	27.8700	27.8700	-4.620%	35	736	-76.929%
2026-02-23	26.6500	29.2200	26.6500	29.2200	+18.780%	300	707	-77.995%
2026-02-20	24.4700	24.6000	24.4700	24.6000	-0.606%	4	428	-73.862%
2026-02-19	24.5500	24.7500	24.5500	24.7500	+6.178%	46	428	-74.020%
2026-02-18	23.6200	23.6200	23.3100	23.3100	-6.946%	110	383	-72.415%
2026-02-17	25.0000	25.7900	25.0000	25.0500	+5.920%	28	361	-74.331%
2026-02-13	24.0000	24.0000	23.6500	23.6500	+2.826%	11	332	-72.812%
2026-02-12	23.0000	23.0000	23.0000	23.0000	-1.075%	1	332	-72.043%
2026-02-11	22.1100	23.3000	22.1100	23.2500	+17.128%	8	331	-72.344%
2026-02-10	19.8500	19.8500	19.3700	19.8500	-5.924%	12	323	-67.607%
2026-02-09	22.0500	22.5500	21.1000	21.1000	-12.448%	21	311	-69.526%
2026-02-06	25.1600	25.6500	23.9800	24.1000	-8.816%	87	310	-73.320%
2026-02-05	23.1500	26.4300	23.1500	26.4300	+39.841%	143	223	-75.672%
2026-02-04	20.3500	20.3500	18.9000	18.9000	+5.000%	18	86	-65.979%
2026-02-02	17.8000	18.0000	16.8000	18.0000	+8.761%	72	74	-64.278%
2026-01-30	16.4700	16.5500	16.4700	16.5500	0.000%	2	2	-61.148%