Dark

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

EOD

Sep 29, 2026

3.15+3.279%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.2000	3.1000	3.1500	+3.279%	4	4,134	0.000%
2026-09-28	2.9800	3.0500	2.9800	3.0500	+2.007%	11	4,134	+3.279%
2026-09-25	3.5000	3.5000	2.8200	2.9900	-18.082%	46	4,134	+5.351%
2026-09-24	3.7700	3.8000	3.6500	3.6500	0.000%	16	4,134	-13.699%
2026-09-23	3.6500	3.6500	3.6500	3.6500	-5.195%	8	4,123	-13.699%
2026-09-22	3.3500	3.9000	3.3500	3.8500	-0.773%	31	4,122	-18.182%
2026-09-21	3.7500	3.9000	3.7500	3.8800	-4.198%	31	4,106	-18.814%
2026-09-18	4.1000	4.1000	4.0500	4.0500	0.000%	58	4,099	-22.222%
2026-09-17	4.0500	4.1500	4.0500	4.0500	-11.957%	4	4,052	-22.222%
2026-09-16	4.6000	4.7000	4.5500	4.6000	+2.222%	19	4,049	-31.522%
2026-09-15	4.5000	4.5000	4.5000	4.5000	+18.734%	1	4,046	-30.000%
2026-09-14	3.7900	3.7900	3.7900	3.7900	-23.434%	1	4,046	-16.887%
2026-09-10	4.7700	4.9500	4.6500	4.9500	+1.852%	33	4,047	-36.364%
2026-09-09	4.6400	4.9200	4.6400	4.8600	+3.404%	12	4,030	-35.185%
2026-09-08	4.4500	4.7000	4.4500	4.7000	+12.981%	14	4,035	-32.979%
2026-09-04	3.7500	4.1600	3.7500	4.1600	+17.183%	18	4,048	-24.279%
2026-09-03	3.6500	3.6500	3.4500	3.5500	-19.318%	51	4,048	-11.268%
2026-09-02	4.5500	4.5500	4.4000	4.4000	+0.457%	132	4,036	-28.409%
2026-09-01	4.3500	4.3800	4.2300	4.3800	+0.690%	18	4,064	-28.082%
2026-08-31	3.9200	4.3500	3.3500	4.3500	+11.538%	323	4,055	-27.586%
2026-08-28	4.5500	4.7000	3.9000	3.9000	-17.895%	17	3,754	-19.231%
2026-08-27	4.7500	4.7500	4.7500	4.7500	-6.863%	1	3,756	-33.684%
2026-08-26	5.1000	5.1000	5.0500	5.1000	-10.526%	5	3,756	-38.235%
2026-08-25	5.9000	5.9000	5.7000	5.7000	-6.557%	28	3,759	-44.737%
2026-08-24	6.6000	6.6000	5.8000	6.1000	-7.576%	77	3,746	-48.361%
2026-08-21	6.5500	6.7000	6.4000	6.6000	-2.222%	299	3,739	-52.273%
2026-08-20	6.3500	6.9000	6.3500	6.7500	+5.469%	50	3,650	-53.333%
2026-08-19	6.2500	6.4000	6.1500	6.4000	-1.538%	29	3,649	-50.781%
2026-08-18	6.5000	6.5500	6.4000	6.5000	-0.154%	34	3,640	-51.538%
2026-08-17	5.9600	6.5500	5.9600	6.5100	+21.682%	11	3,635	-51.613%
2026-08-14	5.3500	5.3500	5.3500	5.3500	-6.957%	1	3,632	-41.121%
2026-08-13	5.5800	5.8700	5.5800	5.7500	+0.877%	8	3,632	-45.217%
2026-08-12	5.7000	5.7000	5.7000	5.7000	+1.786%	11	3,630	-44.737%
2026-08-11	5.6700	5.8000	5.6000	5.6000	0.000%	175	3,629	-43.750%
2026-08-10	6.1000	6.1000	5.3000	5.6000	-12.500%	80	3,685	-43.750%
2026-08-07	6.5000	6.5000	6.3000	6.4000	-5.882%	117	3,729	-50.781%
2026-08-06	7.7500	7.7500	6.7900	6.8000	-12.258%	69	3,726	-53.676%
2026-08-05	7.1800	7.7500	7.0500	7.7500	+9.463%	88	3,726	-59.355%
2026-08-04	7.7500	7.7500	7.0500	7.0800	-3.673%	41	3,785	-55.508%
2026-08-03	8.2500	8.2500	7.3500	7.3500	-23.755%	228	3,791	-57.143%
2026-07-31	10.9500	11.5000	9.6400	9.6400	-15.066%	262	3,653	-67.324%
2026-07-30	13.7000	15.3000	10.8800	11.3500	-52.150%	135	3,466	-72.247%
2026-07-29	26.0000	26.0000	23.7200	23.7200	-5.573%	24	3,516	-86.720%
2026-07-28	25.1200	25.1200	25.1200	25.1200	-1.683%	1	3,521	-87.460%
2026-07-27	26.3300	26.6000	25.5500	25.5500	-12.799%	8	3,521	-87.671%
2026-07-24	29.1700	29.3000	29.1700	29.3000	-5.514%	2	3,515	-89.249%
2026-07-23	29.0000	31.0100	29.0000	31.0100	+8.845%	3	3,514	-89.842%
2026-07-22	28.4900	28.4900	28.4900	28.4900	+15.111%	1	3,513	-88.943%
2026-07-20	25.5700	25.5700	24.7500	24.7500	-10.000%	42	3,512	-87.273%
2026-07-17	26.8000	28.0000	26.8000	27.5000	+9.605%	4	3,507	-88.545%
2026-07-16	26.9700	26.9700	25.0900	25.0900	-12.578%	23	3,510	-87.445%
2026-07-15	29.1000	29.1000	28.7000	28.7000	-5.747%	18	3,490	-89.024%
2026-07-14	29.7000	30.4500	29.7000	30.4500	+8.867%	12	3,488	-89.655%
2026-07-13	28.1300	28.1300	27.9700	27.9700	-8.893%	6	3,477	-88.738%
2026-07-10	30.7000	30.7000	30.7000	30.7000	-0.325%	1	3,481	-89.739%
2026-07-09	33.9000	33.9000	30.8000	30.8000	-0.517%	135	3,482	-89.773%
2026-07-08	31.0400	31.2000	30.9600	30.9600	+10.296%	6	3,481	-89.826%
2026-07-07	28.8700	28.8700	28.0700	28.0700	-7.786%	4	3,476	-88.778%
2026-07-06	30.4400	30.4400	30.4400	30.4400	+6.063%	1	3,475	-89.652%
2026-07-02	30.9900	31.2300	28.7000	28.7000	-4.651%	19	3,468	-89.024%
2026-07-01	33.0000	33.0000	30.1000	30.1000	-16.966%	27	3,468	-89.535%
2026-06-30	36.2500	36.2500	36.2500	36.2500	-2.291%	20	3,471	-91.310%
2026-06-29	35.1000	37.1000	35.1000	37.1000	+2.204%	3	3,490	-91.509%
2026-06-26	38.6000	38.6000	36.3000	36.3000	-15.385%	24	3,490	-91.322%
2026-06-25	39.0000	43.9500	39.0000	42.9000	+26.176%	60	3,490	-92.657%
2026-06-24	32.6000	34.0000	32.6000	34.0000	+2.595%	596	3,483	-90.735%
2026-06-23	32.9000	33.5000	32.4500	33.1400	-4.358%	140	2,906	-90.495%
2026-06-22	31.7500	36.1000	31.7500	34.6500	+7.642%	94	2,880	-90.909%
2026-06-18	33.0000	33.1500	32.0800	32.1900	+6.589%	54	2,764	-90.214%
2026-06-17	28.0500	30.2000	28.0500	30.2000	+11.852%	50	2,764	-89.570%
2026-06-16	26.7500	27.2300	26.7000	27.0000	+8.000%	40	2,764	-88.333%
2026-06-15	26.0200	26.0200	24.5400	25.0000	-15.110%	204	2,733	-87.400%
2026-06-12	29.4000	29.5700	29.4000	29.4500	+0.272%	34	2,785	-89.304%
2026-06-11	25.7000	29.3700	25.7000	29.3700	+14.280%	9	2,797	-89.275%
2026-06-10	24.3000	25.7000	23.8000	25.7000	+8.211%	15	2,792	-87.743%
2026-06-09	24.0000	25.4200	23.7500	23.7500	+11.502%	125	2,784	-86.737%
2026-06-08	20.4100	21.7000	20.4100	21.3000	+3.650%	27	2,702	-85.211%
2026-06-05	18.6400	20.5500	18.2500	20.5500	+15.840%	94	2,697	-84.672%
2026-06-04	17.3000	17.7400	17.3000	17.7400	-4.470%	2	2,760	-82.244%
2026-06-03	17.4000	18.5700	17.4000	18.5700	+19.806%	140	2,759	-83.037%
2026-06-02	15.0000	15.5000	15.0000	15.5000	+21.094%	4	2,706	-79.677%
2026-06-01	12.4500	12.9200	12.3000	12.8000	-2.883%	439	2,702	-75.391%
2026-05-29	15.7000	15.7900	13.1800	13.1800	-23.815%	15	2,495	-76.100%
2026-05-28	18.4000	18.4000	17.1600	17.3000	-12.183%	162	2,496	-81.792%
2026-05-26	19.5000	20.2500	19.4000	19.7000	+4.787%	8	2,346	-84.010%
2026-05-22	18.8000	18.8000	18.8000	18.8000	-1.571%	1	2,344	-83.245%
2026-05-21	19.1000	19.1000	19.1000	19.1000	+0.262%	1	2,344	-83.508%
2026-05-20	19.0500	19.0500	19.0500	19.0500	-1.804%	5	2,344	-83.465%
2026-05-19	19.4000	19.4000	19.4000	19.4000	+2.918%	50	2,298	-83.763%
2026-05-18	18.8500	18.8500	18.8500	18.8500	+7.407%	1	2,298	-83.289%
2026-05-15	19.1000	19.1000	17.5500	17.5500	-18.372%	3	2,298	-82.051%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-4.232%	1	2,297	-85.349%
2026-05-13	22.4500	23.0000	22.0500	22.4500	+5.896%	1,538	1,264	-85.969%
2026-05-12	21.2000	21.2000	21.2000	21.2000	+3.667%	1	1,264	-85.142%
2026-05-11	21.3500	21.3500	20.4500	20.4500	+2.506%	61	1,264	-84.597%
2026-05-08	19.4700	19.9500	19.4700	19.9500	+7.838%	65	1,238	-84.211%
2026-05-07	17.9100	18.5000	17.2500	18.5000	-4.095%	30	1,231	-82.973%
2026-05-06	21.0000	21.0000	18.9000	19.2900	-4.741%	49	1,226	-83.670%
2026-05-05	19.2500	20.6000	19.2500	20.2500	+1.504%	28	1,217	-84.444%
2026-05-04	19.4000	20.0000	19.0500	19.9500	+2.203%	63	1,210	-84.211%
2026-05-01	20.0300	20.8500	19.5200	19.5200	-14.198%	38	1,183	-83.863%
2026-04-30	23.0200	23.8500	22.7500	22.7500	+13.240%	68	1,183	-86.154%
2026-04-29	20.6900	20.6900	19.9600	20.0900	+2.657%	13	1,159	-84.321%
2026-04-28	20.0000	20.0000	19.2000	19.5700	-4.861%	22	1,149	-83.904%
2026-04-27	20.6600	20.6600	20.4000	20.5700	-0.867%	4	1,147	-84.686%
2026-04-24	21.8500	21.8500	20.7500	20.7500	-7.283%	19	1,144	-84.819%
2026-04-23	21.0000	22.4400	20.6200	22.3800	+23.374%	220	1,139	-85.925%
2026-04-22	19.1900	19.1900	18.1400	18.1400	-6.591%	149	1,031	-82.635%
2026-04-21	20.3000	20.4500	19.4200	19.4200	-8.826%	127	1,133	-83.780%
2026-04-20	21.3000	21.6000	21.1000	21.3000	+4.668%	89	1,133	-85.211%
2026-04-17	19.8700	20.8000	19.5500	20.3500	-8.002%	25	1,058	-84.521%
2026-04-16	22.6000	23.2000	21.8500	22.1200	-7.833%	54	1,047	-85.759%
2026-04-15	25.6000	25.6000	23.5400	24.0000	-15.789%	45	1,053	-86.875%
2026-04-14	29.0000	29.0500	28.5000	28.5000	-11.076%	51	1,035	-88.947%
2026-04-13	33.7400	33.7400	32.0500	32.0500	-10.224%	113	997	-90.172%
2026-04-10	33.8900	35.7000	33.8900	35.7000	+2.146%	21	909	-91.176%
2026-04-09	34.9500	34.9500	34.9500	34.9500	+8.709%	1	891	-90.987%
2026-04-08	30.9500	32.8500	30.9500	32.1500	-9.437%	15	890	-90.202%
2026-04-07	36.1500	36.7800	35.4300	35.5000	+2.305%	32	887	-91.127%
2026-04-06	35.6000	35.6000	34.7000	34.7000	-2.418%	378	869	-90.922%
2026-04-02	38.2000	38.2000	35.5600	35.5600	-2.762%	39	668	-91.142%
2026-04-01	36.5000	36.8500	34.9500	36.5700	+0.744%	130	668	-91.386%
2026-03-31	38.2200	39.6000	35.6000	36.3000	-13.365%	126	658	-91.322%
2026-03-30	40.7500	42.6900	39.3200	41.9000	-1.643%	46	573	-92.482%
2026-03-27	42.1000	42.6100	40.9000	42.6000	+9.568%	51	571	-92.606%
2026-03-26	34.9700	38.8800	34.9700	38.8800	+7.940%	31	563	-91.898%
2026-03-25	36.0000	36.0200	35.7000	36.0200	+4.074%	19	545	-91.255%
2026-03-24	33.7000	35.2500	33.7000	34.6100	+10.293%	189	554	-90.899%
2026-03-23	30.7500	31.7500	29.8500	31.3800	-4.909%	63	473	-89.962%
2026-03-20	31.2000	33.0000	31.2000	33.0000	+11.336%	64	470	-90.455%
2026-03-19	30.3500	30.3500	29.6400	29.6400	+1.160%	5	470	-89.372%
2026-03-18	27.3200	29.3000	27.3200	29.3000	+8.720%	4	471	-89.249%
2026-03-17	26.9000	27.2500	26.9000	26.9500	-9.320%	8	469	-88.312%
2026-03-13	27.7800	29.7200	27.7800	29.7200	+8.864%	6	461	-89.401%
2026-03-12	27.0000	27.4000	26.6000	27.3000	+0.924%	209	458	-88.462%
2026-03-11	27.5200	27.6000	27.0500	27.0500	-2.873%	7	323	-88.355%
2026-03-10	27.8500	27.8500	27.8500	27.8500	+0.723%	1	317	-88.689%
2026-03-09	28.0400	28.7400	27.0500	27.6500	+2.407%	33	317	-88.608%
2026-03-06	26.3800	27.0500	26.3800	27.0000	-0.990%	4	307	-88.333%
2026-03-05	26.1200	27.2700	26.1200	27.2700	+4.885%	37	305	-88.449%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-6.777%	1	270	-87.885%
2026-03-03	28.7500	28.7500	27.8800	27.8900	-3.728%	8	270	-88.706%
2026-03-02	30.3500	30.3500	28.6000	28.9700	+1.436%	30	263	-89.127%
2026-02-25	28.5400	28.5600	28.5400	28.5600	-9.563%	4	238	-88.971%
2026-02-24	31.5800	33.0000	31.5500	31.5800	-4.012%	19	238	-90.025%
2026-02-23	29.3500	32.9000	29.3500	32.9000	+16.915%	76	228	-90.426%
2026-02-20	28.1000	28.1400	28.1000	28.1400	+5.000%	2	209	-88.806%
2026-02-19	26.8500	26.8500	26.7000	26.8000	-0.667%	29	209	-88.246%
2026-02-18	26.7000	26.9800	26.6700	26.9800	-5.167%	215	190	-88.325%
2026-02-17	29.7800	29.7800	28.4500	28.4500	+3.455%	2	58	-88.928%
2026-02-13	27.3300	27.5000	27.2100	27.5000	+5.526%	31	38	-88.545%
2026-02-11	26.3000	26.3000	26.0600	26.0600	+12.814%	18	38	-87.913%
2026-02-10	22.5500	23.1000	22.5500	23.1000	-11.154%	2	29	-86.364%
2026-02-09	26.0000	26.0000	26.0000	26.0000	-10.806%	1	29	-87.885%
2026-02-06	28.9000	29.1500	28.9000	29.1500	+13.645%	4	29	-89.194%
2026-02-05	24.8700	27.7000	24.8700	25.6500	+9.382%	28	25	-87.719%
2026-02-03	22.8500	23.5200	22.8500	23.4500	0.000%	3	3	-86.567%