Dark

MSFT20270319P370
MSFT Mar 19 2027 370.00 Put (MSFT270319P00370000)
option OPRA

EOD

Sep 29, 2026

3.65-5.195%(-0.20)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.9500	3.9500	3.6000	3.6500	-5.195%	202	5,311	0.000%
2026-09-28	3.6500	3.8500	3.6500	3.8500	+6.061%	18	5,274	-5.195%
2026-09-25	3.6900	3.9000	3.4000	3.6300	-16.552%	42	5,281	+0.551%
2026-09-24	4.5500	4.5500	4.3500	4.3500	-2.247%	5	5,294	-16.092%
2026-09-23	4.1900	4.4500	4.1900	4.4500	-8.247%	11	5,292	-17.978%
2026-09-22	4.6000	4.8500	4.5000	4.8500	+2.537%	9	5,292	-24.742%
2026-09-21	4.8500	4.8500	4.5800	4.7300	-3.469%	152	5,288	-22.833%
2026-09-18	4.9500	5.1400	4.9000	4.9000	0.000%	10	5,281	-25.510%
2026-09-17	5.1500	5.1500	4.9000	4.9000	-13.274%	5	5,283	-25.510%
2026-09-16	5.5500	5.6500	5.3400	5.6500	+6.604%	23	5,281	-35.398%
2026-09-15	4.9200	5.3000	4.9200	5.3000	+10.417%	4	5,270	-31.132%
2026-09-14	4.6200	4.8000	4.5500	4.8000	-8.571%	3	5,268	-23.958%
2026-09-11	5.3000	5.4000	5.2500	5.2500	-11.017%	171	5,268	-30.476%
2026-09-10	5.8800	6.0000	5.8500	5.9000	+1.724%	60	5,252	-38.136%
2026-09-09	5.6500	5.8000	5.6500	5.8000	+3.571%	10	5,241	-37.069%
2026-09-08	5.4200	5.7400	5.4200	5.6000	+14.286%	15	5,241	-34.821%
2026-09-04	4.6000	4.9000	4.6000	4.9000	+15.566%	14	5,226	-25.510%
2026-09-03	4.4300	4.6000	4.2000	4.2400	-20.748%	26	5,226	-13.915%
2026-09-02	5.3500	5.5000	5.3500	5.3500	+1.518%	8	5,250	-31.776%
2026-09-01	5.2800	5.3000	5.2000	5.2700	-0.566%	16	5,247	-30.740%
2026-08-31	4.7500	5.3000	4.7000	5.3000	+13.978%	7	5,234	-31.132%
2026-08-28	4.9500	4.9500	4.6500	4.6500	-16.964%	212	5,231	-21.505%
2026-08-27	5.5900	5.7500	5.5000	5.6000	-8.197%	11	5,041	-34.821%
2026-08-26	6.4000	6.4000	6.0000	6.1000	-9.630%	54	5,035	-40.164%
2026-08-25	7.0300	7.0300	6.7500	6.7500	-3.571%	46	5,013	-45.926%
2026-08-24	7.0000	7.3000	7.0000	7.0000	-13.043%	95	5,013	-47.857%
2026-08-21	7.8500	8.0500	7.5500	8.0500	+2.941%	132	4,984	-54.658%
2026-08-20	7.5200	7.8200	7.5200	7.8200	+5.676%	13	4,987	-53.325%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-3.520%	1	4,988	-50.676%
2026-08-18	7.8000	7.8000	7.6700	7.6700	-2.293%	2	4,987	-52.412%
2026-08-17	7.0500	7.9000	7.0500	7.8500	+21.705%	40	4,988	-53.503%
2026-08-14	6.4800	6.6000	6.4500	6.4500	-3.298%	131	4,972	-43.411%
2026-08-13	6.6000	6.9500	6.6000	6.6700	-4.714%	59	4,988	-45.277%
2026-08-12	6.9500	7.0000	6.9000	7.0000	+10.236%	1,019	5,041	-47.857%
2026-08-11	6.6700	7.0300	6.3400	6.3500	-5.224%	184	4,605	-42.520%
2026-08-10	7.0000	7.0000	6.2200	6.7000	-8.844%	38	4,767	-45.522%
2026-08-07	7.8000	7.8000	7.3000	7.3500	-10.909%	33	4,765	-50.340%
2026-08-06	8.5000	8.5000	8.1800	8.2500	-6.250%	136	4,763	-55.758%
2026-08-05	8.5000	8.8000	8.4500	8.8000	+5.389%	116	4,785	-58.523%
2026-08-04	9.7500	9.7500	8.3000	8.3500	-7.222%	285	4,840	-56.287%
2026-08-03	9.9400	9.9400	8.7000	9.0000	-23.208%	160	5,027	-59.444%
2026-07-31	13.8700	13.8700	11.7200	11.7200	-11.547%	25	5,043	-68.857%
2026-07-30	17.1000	17.1000	12.6000	13.2500	-51.660%	540	5,046	-72.453%
2026-07-29	30.5000	30.6700	27.4100	27.4100	-5.969%	6	5,215	-86.684%
2026-07-28	29.0000	29.7600	27.6400	29.1500	-1.119%	25	5,213	-87.479%
2026-07-27	30.8700	30.8700	29.4800	29.4800	-12.704%	56	5,215	-87.619%
2026-07-24	34.9400	34.9400	33.7700	33.7700	-5.459%	104	5,209	-89.192%
2026-07-23	34.2000	35.9000	34.2000	35.7200	+8.902%	8	5,211	-89.782%
2026-07-22	33.1500	33.1500	32.8000	32.8000	+10.811%	2	5,207	-88.872%
2026-07-21	29.3100	29.8500	29.3100	29.6000	+2.957%	25	5,206	-87.669%
2026-07-20	33.1400	33.1400	28.6000	28.7500	-10.016%	30	5,203	-87.304%
2026-07-17	31.6600	32.7000	31.6600	31.9500	+12.105%	3	5,205	-88.576%
2026-07-16	31.7800	31.7800	28.5000	28.5000	-9.581%	4	5,206	-87.193%
2026-07-15	33.9200	33.9200	31.1500	31.5200	-11.111%	49	5,206	-88.420%
2026-07-14	36.8800	36.8800	34.1000	35.4600	+10.364%	8	5,187	-89.707%
2026-07-13	34.6500	34.7000	32.1300	32.1300	-9.874%	9	5,182	-88.640%
2026-07-10	35.5800	35.6500	35.5800	35.6500	0.000%	43	5,180	-89.762%
2026-07-09	38.5000	38.5000	35.6500	35.6500	-0.558%	81	5,216	-89.762%
2026-07-08	35.8500	35.8500	35.8500	35.8500	+10.546%	2	5,188	-89.819%
2026-07-07	32.1600	32.4300	32.1600	32.4300	-7.659%	24	5,186	-88.745%
2026-07-06	35.1500	35.1500	35.1200	35.1200	+5.465%	130	5,170	-89.607%
2026-07-02	35.4500	35.5100	33.3000	33.3000	-4.857%	245	4,952	-89.039%
2026-07-01	35.3000	35.6000	34.4000	35.0000	-13.580%	159	4,952	-89.571%
2026-06-30	42.1400	42.1400	40.0800	40.5000	-4.751%	9	4,842	-90.988%
2026-06-29	39.6300	42.5200	38.7100	42.5200	+5.509%	27	4,842	-91.416%
2026-06-26	44.9500	44.9500	40.2000	40.3000	-16.303%	46	4,836	-90.943%
2026-06-25	44.4500	49.5500	44.4500	48.1500	+20.375%	102	4,849	-92.420%
2026-06-24	37.4000	40.0000	36.9000	40.0000	+5.208%	246	4,930	-90.875%
2026-06-23	38.4800	38.7000	37.2400	38.0200	-5.305%	357	4,927	-90.400%
2026-06-22	37.1900	41.0500	37.1900	40.1500	+10.789%	635	4,623	-90.909%
2026-06-18	36.8800	38.0900	35.1600	36.2400	+1.060%	1,032	3,061	-89.928%
2026-06-17	32.0000	35.8700	32.0000	35.8600	+17.961%	66	3,061	-89.822%
2026-06-16	31.0000	31.0000	30.4000	30.4000	-8.709%	9	3,061	-87.993%
2026-06-12	34.2300	35.2000	33.3000	33.3000	+0.909%	215	3,066	-89.039%
2026-06-11	31.5100	33.7500	31.1600	33.0000	+17.689%	20	2,855	-88.939%
2026-06-10	28.5400	28.5400	28.0400	28.0400	-0.884%	5	2,846	-86.983%
2026-06-09	25.0500	28.2900	25.0500	28.2900	+12.217%	62	2,846	-87.098%
2026-06-08	24.6200	25.3400	24.0500	25.2100	+7.049%	139	2,794	-85.522%
2026-06-05	21.6400	23.5500	21.6400	23.5500	+11.983%	10	2,674	-84.501%
2026-06-04	20.2000	21.0300	20.0600	21.0300	-1.268%	87	2,703	-82.644%
2026-06-03	20.8400	22.0000	20.8400	21.3000	+15.761%	5	2,674	-82.864%
2026-06-02	17.1500	18.4000	17.1500	18.4000	+18.480%	52	2,673	-80.163%
2026-06-01	13.5900	15.5300	13.5900	15.5300	-7.284%	70	2,670	-76.497%
2026-05-29	18.0000	18.4500	16.7300	16.7500	-16.334%	64	2,681	-78.209%
2026-05-28	20.1500	20.1500	20.0200	20.0200	-14.627%	11	2,663	-81.768%
2026-05-27	23.4500	23.4500	23.4500	23.4500	+3.077%	5	2,652	-84.435%
2026-05-26	22.7000	23.2000	22.5000	22.7500	+3.034%	17	2,657	-83.956%
2026-05-22	22.1000	22.1000	22.0800	22.0800	-1.867%	2	2,649	-83.469%
2026-05-21	22.3500	22.5000	22.3500	22.5000	-2.766%	39	2,647	-83.778%
2026-05-20	23.1400	23.1400	23.1400	23.1400	+1.983%	2	2,647	-84.226%
2026-05-19	21.0000	22.6900	21.0000	22.6900	-1.775%	109	2,641	-83.914%
2026-05-18	23.1000	23.1000	23.1000	23.1000	+6.207%	1	2,641	-84.199%
2026-05-15	23.7500	23.7500	20.9000	21.7500	-14.269%	41	2,641	-83.218%
2026-05-14	26.9400	26.9400	25.3700	25.3700	-1.743%	6	2,610	-85.613%
2026-05-13	26.4800	26.4800	25.5000	25.8200	+4.113%	20	2,588	-85.864%
2026-05-12	24.2500	24.8000	24.2500	24.8000	+2.692%	18	2,588	-85.282%
2026-05-11	25.2500	25.2500	24.1500	24.1500	+3.693%	5	2,588	-84.886%
2026-05-08	22.5500	23.2900	22.2500	23.2900	+10.118%	149	2,601	-84.328%
2026-05-07	20.7000	21.4700	20.2300	21.1500	-6.828%	146	2,572	-82.742%
2026-05-06	21.6200	22.7000	21.6200	22.7000	-3.198%	60	2,538	-83.921%
2026-05-05	22.8600	23.4500	22.8600	23.4500	+2.581%	3	2,512	-84.435%
2026-05-04	22.2000	22.9000	21.8500	22.8600	-0.392%	17	2,510	-84.033%
2026-05-01	23.9000	23.9000	22.9500	22.9500	-7.720%	75	2,498	-84.096%
2026-04-30	24.7800	27.8100	24.7800	24.8700	+8.840%	210	2,498	-85.324%
2026-04-29	23.3500	23.5000	22.7000	22.8500	+3.394%	24	2,348	-84.026%
2026-04-28	23.0800	23.1000	22.1000	22.1000	-3.070%	70	2,333	-83.484%
2026-04-27	24.3300	24.3300	22.8000	22.8000	-1.299%	83	2,344	-83.991%
2026-04-24	25.1900	25.1900	22.4000	23.1000	-11.154%	14	2,339	-84.199%
2026-04-23	23.5000	26.0000	23.5000	26.0000	+23.810%	11	2,339	-85.962%
2026-04-22	21.9000	21.9000	20.9000	21.0000	-5.448%	22	2,340	-82.619%
2026-04-21	23.0700	23.1500	22.2000	22.2100	-8.975%	25	2,350	-83.566%
2026-04-20	24.3000	24.9000	23.6500	24.4000	+3.171%	39	2,334	-85.041%
2026-04-17	24.5600	24.5600	22.4200	23.6500	-5.400%	76	2,329	-84.567%
2026-04-16	25.6700	26.3100	25.0000	25.0000	-8.425%	10	2,335	-85.400%
2026-04-15	29.8500	29.8500	26.7500	27.3000	-16.895%	71	2,337	-86.630%
2026-04-14	33.5000	33.5200	32.4000	32.8500	-9.579%	61	2,304	-88.889%
2026-04-13	40.4500	40.4500	36.3300	36.3300	-9.379%	19	2,298	-89.953%
2026-04-10	39.1400	40.1500	38.5900	40.0900	+3.325%	47	2,294	-90.895%
2026-04-09	40.0000	41.1500	38.8000	38.8000	-1.573%	1,027	2,285	-90.593%
2026-04-08	34.9700	39.4300	34.9700	39.4200	-2.305%	141	1,277	-90.741%
2026-04-07	40.3200	41.0500	39.8000	40.3500	+3.541%	69	1,191	-90.954%
2026-04-06	40.8300	41.0000	38.9500	38.9700	-2.697%	64	1,185	-90.634%
2026-04-02	42.5500	42.7500	39.9900	40.0500	-2.436%	130	1,097	-90.886%
2026-04-01	40.7500	41.2500	39.9500	41.0500	+0.984%	145	1,097	-91.108%
2026-03-31	42.9200	43.8000	40.1000	40.6500	-13.694%	134	1,021	-91.021%
2026-03-30	45.6300	47.1000	43.6800	47.1000	-1.547%	96	1,024	-92.251%
2026-03-27	46.6500	47.8400	45.9500	47.8400	+10.920%	76	1,000	-92.370%
2026-03-26	39.3000	43.1300	39.3000	43.1300	+5.685%	37	963	-91.537%
2026-03-25	39.2000	40.8300	38.7200	40.8100	+2.358%	259	903	-91.056%
2026-03-24	37.5200	40.0000	37.5200	39.8700	+11.963%	80	714	-90.845%
2026-03-23	34.8500	35.6100	34.5500	35.6100	-4.377%	28	664	-89.750%
2026-03-20	35.0000	37.7500	35.0000	37.2400	+10.341%	38	648	-90.199%
2026-03-19	33.7000	33.7500	33.7000	33.7500	+1.199%	4	665	-89.185%
2026-03-18	31.6500	33.4000	31.4000	33.3500	+10.139%	164	670	-89.055%
2026-03-17	30.0000	30.8000	30.0000	30.2800	-7.060%	35	589	-87.946%
2026-03-16	32.5900	32.5900	32.5800	32.5800	-2.833%	3	560	-88.797%
2026-03-13	30.9000	33.8300	30.9000	33.5300	+8.511%	9	562	-89.114%
2026-03-12	30.8000	31.0000	30.5200	30.9000	+0.816%	384	557	-88.188%
2026-03-11	31.2500	31.4500	30.3500	30.6500	-1.447%	44	244	-88.091%
2026-03-10	30.5300	31.1000	30.5300	31.1000	+0.974%	2	228	-88.264%
2026-03-09	30.8000	30.8000	30.8000	30.8000	+0.818%	1	228	-88.149%
2026-03-06	30.4800	30.5500	30.4800	30.5500	-0.261%	6	227	-88.052%
2026-03-05	31.1600	31.2100	30.6300	30.6300	-1.162%	48	226	-88.084%
2026-03-04	30.2500	30.9900	29.9500	30.9900	-0.032%	4	214	-88.222%
2026-03-03	35.3300	35.3300	31.0000	31.0000	-3.906%	19	214	-88.226%
2026-03-02	33.5000	33.5000	32.2600	32.2600	-8.091%	5	209	-88.686%
2026-02-27	34.9500	35.1500	34.5100	35.1000	+9.997%	55	204	-89.601%
2026-02-26	31.9100	31.9100	31.9100	31.9100	+0.885%	1	162	-88.562%
2026-02-25	31.9700	31.9700	31.6300	31.6300	-11.943%	2	161	-88.460%
2026-02-24	35.9200	35.9200	35.9200	35.9200	-3.957%	1	161	-89.839%
2026-02-23	34.9900	37.4000	34.9900	37.4000	+17.241%	39	160	-90.241%
2026-02-20	31.8500	32.2900	31.8500	31.9000	-1.786%	8	128	-88.558%
2026-02-19	31.9900	32.4800	31.9900	32.4800	-3.991%	12	127	-88.762%
2026-02-17	33.8300	33.8300	33.8300	33.8300	+9.129%	1	121	-89.211%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+21.331%	5	120	-88.226%
2026-02-10	25.5500	25.5500	25.5500	25.5500	-5.195%	24	120	-85.714%
2026-02-09	29.3100	29.3100	26.9500	26.9500	-19.672%	23	103	-86.456%
2026-02-06	32.2300	33.5500	32.2300	33.5500	+8.226%	13	123	-89.121%
2026-02-05	31.8800	32.2800	30.2000	31.0000	+15.113%	100	113	-88.226%
2026-02-03	23.9500	26.9400	23.9500	26.9300	+17.393%	29	23	-86.446%
2026-01-30	22.9400	22.9400	22.9400	22.9400	0.000%	7	7	-84.089%