Dark

MSFT20270319P360
MSFT Mar 19 2027 360.00 Put (MSFT270319P00360000)
option OPRA

EOD

Aug 3, 2026

7.35-23.755%(-2.29)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.2500	8.2500	7.3500	7.3500	-23.755%	228	3,791	0.000%
2026-07-31	10.9500	11.5000	9.6400	9.6400	-15.066%	262	3,653	-23.755%
2026-07-30	13.7000	15.3000	10.8800	11.3500	-52.150%	135	3,466	-35.242%
2026-07-29	26.0000	26.0000	23.7200	23.7200	-5.573%	24	3,516	-69.013%
2026-07-28	25.1200	25.1200	25.1200	25.1200	-1.683%	1	3,521	-70.740%
2026-07-27	26.3300	26.6000	25.5500	25.5500	-12.799%	8	3,521	-71.233%
2026-07-24	29.1700	29.3000	29.1700	29.3000	-5.514%	2	3,515	-74.915%
2026-07-23	29.0000	31.0100	29.0000	31.0100	+8.845%	3	3,514	-76.298%
2026-07-22	28.4900	28.4900	28.4900	28.4900	+15.111%	1	3,513	-74.201%
2026-07-20	25.5700	25.5700	24.7500	24.7500	-10.000%	42	3,512	-70.303%
2026-07-17	26.8000	28.0000	26.8000	27.5000	+9.605%	4	3,507	-73.273%
2026-07-16	26.9700	26.9700	25.0900	25.0900	-12.578%	23	3,510	-70.705%
2026-07-15	29.1000	29.1000	28.7000	28.7000	-5.747%	18	3,490	-74.390%
2026-07-14	29.7000	30.4500	29.7000	30.4500	+8.867%	12	3,488	-75.862%
2026-07-13	28.1300	28.1300	27.9700	27.9700	-8.893%	6	3,477	-73.722%
2026-07-10	30.7000	30.7000	30.7000	30.7000	-0.325%	1	3,481	-76.059%
2026-07-09	33.9000	33.9000	30.8000	30.8000	-0.517%	135	3,482	-76.136%
2026-07-08	31.0400	31.2000	30.9600	30.9600	+10.296%	6	3,481	-76.260%
2026-07-07	28.8700	28.8700	28.0700	28.0700	-7.786%	4	3,476	-73.815%
2026-07-06	30.4400	30.4400	30.4400	30.4400	+6.063%	1	3,475	-75.854%
2026-07-02	30.9900	31.2300	28.7000	28.7000	-4.651%	19	3,468	-74.390%
2026-07-01	33.0000	33.0000	30.1000	30.1000	-16.966%	27	3,468	-75.581%
2026-06-30	36.2500	36.2500	36.2500	36.2500	-2.291%	20	3,471	-79.724%
2026-06-29	35.1000	37.1000	35.1000	37.1000	+2.204%	3	3,490	-80.189%
2026-06-26	38.6000	38.6000	36.3000	36.3000	-15.385%	24	3,490	-79.752%
2026-06-25	39.0000	43.9500	39.0000	42.9000	+26.176%	60	3,490	-82.867%
2026-06-24	32.6000	34.0000	32.6000	34.0000	+2.595%	596	3,483	-78.382%
2026-06-23	32.9000	33.5000	32.4500	33.1400	-4.358%	140	2,906	-77.821%
2026-06-22	31.7500	36.1000	31.7500	34.6500	+7.642%	94	2,880	-78.788%
2026-06-18	33.0000	33.1500	32.0800	32.1900	+6.589%	54	2,764	-77.167%
2026-06-17	28.0500	30.2000	28.0500	30.2000	+11.852%	50	2,764	-75.662%
2026-06-16	26.7500	27.2300	26.7000	27.0000	+8.000%	40	2,764	-72.778%
2026-06-15	26.0200	26.0200	24.5400	25.0000	-15.110%	204	2,733	-70.600%
2026-06-12	29.4000	29.5700	29.4000	29.4500	+0.272%	34	2,785	-75.042%
2026-06-11	25.7000	29.3700	25.7000	29.3700	+14.280%	9	2,797	-74.974%
2026-06-10	24.3000	25.7000	23.8000	25.7000	+8.211%	15	2,792	-71.401%
2026-06-09	24.0000	25.4200	23.7500	23.7500	+11.502%	125	2,784	-69.053%
2026-06-08	20.4100	21.7000	20.4100	21.3000	+3.650%	27	2,702	-65.493%
2026-06-05	18.6400	20.5500	18.2500	20.5500	+15.840%	94	2,697	-64.234%
2026-06-04	17.3000	17.7400	17.3000	17.7400	-4.470%	2	2,760	-58.568%
2026-06-03	17.4000	18.5700	17.4000	18.5700	+19.806%	140	2,759	-60.420%
2026-06-02	15.0000	15.5000	15.0000	15.5000	+21.094%	4	2,706	-52.581%
2026-06-01	12.4500	12.9200	12.3000	12.8000	-2.883%	439	2,702	-42.578%
2026-05-29	15.7000	15.7900	13.1800	13.1800	-23.815%	15	2,495	-44.234%
2026-05-28	18.4000	18.4000	17.1600	17.3000	-12.183%	162	2,496	-57.514%
2026-05-26	19.5000	20.2500	19.4000	19.7000	+4.787%	8	2,346	-62.690%
2026-05-22	18.8000	18.8000	18.8000	18.8000	-1.571%	1	2,344	-60.904%
2026-05-21	19.1000	19.1000	19.1000	19.1000	+0.262%	1	2,344	-61.518%
2026-05-20	19.0500	19.0500	19.0500	19.0500	-1.804%	5	2,344	-61.417%
2026-05-19	19.4000	19.4000	19.4000	19.4000	+2.918%	50	2,298	-62.113%
2026-05-18	18.8500	18.8500	18.8500	18.8500	+7.407%	1	2,298	-61.008%
2026-05-15	19.1000	19.1000	17.5500	17.5500	-18.372%	3	2,298	-58.120%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-4.232%	1	2,297	-65.814%
2026-05-13	22.4500	23.0000	22.0500	22.4500	+5.896%	1,538	1,264	-67.261%
2026-05-12	21.2000	21.2000	21.2000	21.2000	+3.667%	1	1,264	-65.330%
2026-05-11	21.3500	21.3500	20.4500	20.4500	+2.506%	61	1,264	-64.059%
2026-05-08	19.4700	19.9500	19.4700	19.9500	+7.838%	65	1,238	-63.158%
2026-05-07	17.9100	18.5000	17.2500	18.5000	-4.095%	30	1,231	-60.270%
2026-05-06	21.0000	21.0000	18.9000	19.2900	-4.741%	49	1,226	-61.897%
2026-05-05	19.2500	20.6000	19.2500	20.2500	+1.504%	28	1,217	-63.704%
2026-05-04	19.4000	20.0000	19.0500	19.9500	+2.203%	63	1,210	-63.158%
2026-05-01	20.0300	20.8500	19.5200	19.5200	-14.198%	38	1,183	-62.346%
2026-04-30	23.0200	23.8500	22.7500	22.7500	+13.240%	68	1,183	-67.692%
2026-04-29	20.6900	20.6900	19.9600	20.0900	+2.657%	13	1,159	-63.415%
2026-04-28	20.0000	20.0000	19.2000	19.5700	-4.861%	22	1,149	-62.443%
2026-04-27	20.6600	20.6600	20.4000	20.5700	-0.867%	4	1,147	-64.268%
2026-04-24	21.8500	21.8500	20.7500	20.7500	-7.283%	19	1,144	-64.578%
2026-04-23	21.0000	22.4400	20.6200	22.3800	+23.374%	220	1,139	-67.158%
2026-04-22	19.1900	19.1900	18.1400	18.1400	-6.591%	149	1,031	-59.482%
2026-04-21	20.3000	20.4500	19.4200	19.4200	-8.826%	127	1,133	-62.152%
2026-04-20	21.3000	21.6000	21.1000	21.3000	+4.668%	89	1,133	-65.493%
2026-04-17	19.8700	20.8000	19.5500	20.3500	-8.002%	25	1,058	-63.882%
2026-04-16	22.6000	23.2000	21.8500	22.1200	-7.833%	54	1,047	-66.772%
2026-04-15	25.6000	25.6000	23.5400	24.0000	-15.789%	45	1,053	-69.375%
2026-04-14	29.0000	29.0500	28.5000	28.5000	-11.076%	51	1,035	-74.211%
2026-04-13	33.7400	33.7400	32.0500	32.0500	-10.224%	113	997	-77.067%
2026-04-10	33.8900	35.7000	33.8900	35.7000	+2.146%	21	909	-79.412%
2026-04-09	34.9500	34.9500	34.9500	34.9500	+8.709%	1	891	-78.970%
2026-04-08	30.9500	32.8500	30.9500	32.1500	-9.437%	15	890	-77.138%
2026-04-07	36.1500	36.7800	35.4300	35.5000	+2.305%	32	887	-79.296%
2026-04-06	35.6000	35.6000	34.7000	34.7000	-2.418%	378	869	-78.818%
2026-04-02	38.2000	38.2000	35.5600	35.5600	-2.762%	39	668	-79.331%
2026-04-01	36.5000	36.8500	34.9500	36.5700	+0.744%	130	668	-79.902%
2026-03-31	38.2200	39.6000	35.6000	36.3000	-13.365%	126	658	-79.752%
2026-03-30	40.7500	42.6900	39.3200	41.9000	-1.643%	46	573	-82.458%
2026-03-27	42.1000	42.6100	40.9000	42.6000	+9.568%	51	571	-82.746%
2026-03-26	34.9700	38.8800	34.9700	38.8800	+7.940%	31	563	-81.096%
2026-03-25	36.0000	36.0200	35.7000	36.0200	+4.074%	19	545	-79.595%
2026-03-24	33.7000	35.2500	33.7000	34.6100	+10.293%	189	554	-78.763%
2026-03-23	30.7500	31.7500	29.8500	31.3800	-4.909%	63	473	-76.577%
2026-03-20	31.2000	33.0000	31.2000	33.0000	+11.336%	64	470	-77.727%
2026-03-19	30.3500	30.3500	29.6400	29.6400	+1.160%	5	470	-75.202%
2026-03-18	27.3200	29.3000	27.3200	29.3000	+8.720%	4	471	-74.915%
2026-03-17	26.9000	27.2500	26.9000	26.9500	-9.320%	8	469	-72.727%
2026-03-13	27.7800	29.7200	27.7800	29.7200	+8.864%	6	461	-75.269%
2026-03-12	27.0000	27.4000	26.6000	27.3000	+0.924%	209	458	-73.077%
2026-03-11	27.5200	27.6000	27.0500	27.0500	-2.873%	7	323	-72.828%
2026-03-10	27.8500	27.8500	27.8500	27.8500	+0.723%	1	317	-73.609%
2026-03-09	28.0400	28.7400	27.0500	27.6500	+2.407%	33	317	-73.418%
2026-03-06	26.3800	27.0500	26.3800	27.0000	-0.990%	4	307	-72.778%
2026-03-05	26.1200	27.2700	26.1200	27.2700	+4.885%	37	305	-73.047%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-6.777%	1	270	-71.731%
2026-03-03	28.7500	28.7500	27.8800	27.8900	-3.728%	8	270	-73.646%
2026-03-02	30.3500	30.3500	28.6000	28.9700	+1.436%	30	263	-74.629%
2026-02-25	28.5400	28.5600	28.5400	28.5600	-9.563%	4	238	-74.265%
2026-02-24	31.5800	33.0000	31.5500	31.5800	-4.012%	19	238	-76.726%
2026-02-23	29.3500	32.9000	29.3500	32.9000	+16.915%	76	228	-77.660%
2026-02-20	28.1000	28.1400	28.1000	28.1400	+5.000%	2	209	-73.881%
2026-02-19	26.8500	26.8500	26.7000	26.8000	-0.667%	29	209	-72.575%
2026-02-18	26.7000	26.9800	26.6700	26.9800	-5.167%	215	190	-72.758%
2026-02-17	29.7800	29.7800	28.4500	28.4500	+3.455%	2	58	-74.165%
2026-02-13	27.3300	27.5000	27.2100	27.5000	+5.526%	31	38	-73.273%
2026-02-11	26.3000	26.3000	26.0600	26.0600	+12.814%	18	38	-71.796%
2026-02-10	22.5500	23.1000	22.5500	23.1000	-11.154%	2	29	-68.182%
2026-02-09	26.0000	26.0000	26.0000	26.0000	-10.806%	1	29	-71.731%
2026-02-06	28.9000	29.1500	28.9000	29.1500	+13.645%	4	29	-74.786%
2026-02-05	24.8700	27.7000	24.8700	25.6500	+9.382%	28	25	-71.345%
2026-02-03	22.8500	23.5200	22.8500	23.4500	0.000%	3	3	-68.657%