Dark

MSFT20270319P380
MSFT Mar 19 2027 380.00 Put (MSFT270319P00380000)
option OPRA

EOD

Sep 29, 2026

4.85+5.435%(+0.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5600	4.8500	4.5400	4.8500	+5.435%	50	3,487	0.000%
2026-09-28	4.8500	4.8500	4.4000	4.6000	+4.545%	6	3,507	+5.435%
2026-09-25	4.6000	4.6000	4.2000	4.4000	-19.266%	46	3,506	+10.227%
2026-09-24	5.7000	5.7000	5.4500	5.4500	+1.869%	19	3,521	-11.009%
2026-09-23	5.0000	5.3500	5.0000	5.3500	-6.957%	72	3,533	-9.346%
2026-09-22	5.3000	5.8500	5.3000	5.7500	+1.770%	75	3,505	-15.652%
2026-09-21	5.8500	5.9000	5.4500	5.6500	-9.600%	93	3,476	-14.159%
2026-09-18	6.1500	6.2500	5.8800	6.2500	+4.167%	187	3,449	-22.400%
2026-09-17	6.0900	6.2000	5.9000	6.0000	-13.669%	149	3,363	-19.167%
2026-09-16	6.6000	6.9500	6.3000	6.9500	+7.919%	119	3,369	-30.216%
2026-09-15	6.4500	6.4700	6.3700	6.4400	+13.380%	6	3,327	-24.689%
2026-09-14	6.0700	6.2500	5.4000	5.6800	-9.841%	125	3,330	-14.613%
2026-09-11	6.4000	6.6000	6.3000	6.3000	-11.888%	103	3,320	-23.016%
2026-09-10	7.0800	7.1500	7.0800	7.1500	+1.418%	6	3,305	-32.168%
2026-09-09	6.8000	7.0500	6.6500	7.0500	+4.444%	20	3,302	-31.206%
2026-09-08	6.6000	6.9000	6.6000	6.7500	+10.656%	76	3,295	-28.148%
2026-09-04	5.3000	6.1000	5.3000	6.1000	+15.094%	25	3,250	-20.492%
2026-09-03	5.5700	5.5700	5.1600	5.3000	-18.462%	84	3,250	-8.491%
2026-09-02	6.1900	6.6000	6.1900	6.5000	+2.362%	70	3,202	-25.385%
2026-09-01	6.4000	6.4000	6.1800	6.3500	+11.208%	35	3,182	-23.622%
2026-08-31	5.7500	5.7500	5.6500	5.7100	-1.552%	8	3,173	-15.061%
2026-08-28	6.3500	6.3500	5.6000	5.8000	-14.074%	217	3,177	-16.379%
2026-08-27	7.3000	7.3000	6.6000	6.7500	-7.534%	51	3,066	-28.148%
2026-08-26	7.7500	7.7500	7.3000	7.3000	-10.429%	14	3,034	-33.562%
2026-08-25	8.3700	8.6000	8.1500	8.1500	-3.664%	13	3,034	-40.491%
2026-08-24	9.0000	9.0000	8.3000	8.4600	-9.519%	156	3,024	-42.671%
2026-08-21	9.0000	9.5000	9.0000	9.3500	+1.081%	28	3,042	-48.128%
2026-08-20	8.9700	9.2500	8.9700	9.2500	+3.816%	4	3,048	-47.568%
2026-08-19	8.8800	8.9800	8.8800	8.9100	-4.194%	9	3,050	-45.567%
2026-08-18	9.2500	9.3000	9.2000	9.3000	-2.105%	59	3,050	-47.849%
2026-08-17	8.1000	9.5000	8.1000	9.5000	+21.795%	56	3,090	-48.947%
2026-08-14	7.9500	7.9500	7.5500	7.8000	-1.266%	10	3,093	-37.821%
2026-08-13	7.9500	8.2500	7.9000	7.9000	-4.242%	9	3,094	-38.608%
2026-08-12	7.7500	8.3000	7.7500	8.2500	+3.774%	7	3,097	-41.212%
2026-08-11	8.0500	8.0500	7.8900	7.9500	+1.274%	222	3,094	-38.994%
2026-08-10	8.1000	8.1000	7.4000	7.8500	-9.038%	7	2,901	-38.217%
2026-08-07	9.1000	9.1000	8.6000	8.6300	-9.158%	10	2,898	-43.801%
2026-08-06	9.5000	9.5000	9.5000	9.5000	-7.767%	1	2,899	-48.947%
2026-08-05	10.2500	10.3000	10.1000	10.3000	+3.935%	3	2,895	-52.913%
2026-08-04	11.3000	11.3000	9.7500	9.9100	-6.244%	112	2,894	-51.060%
2026-08-03	11.7800	11.7800	10.5000	10.5700	-22.903%	98	2,906	-54.115%
2026-07-31	16.1400	16.1400	13.7100	13.7100	-12.059%	615	2,975	-64.624%
2026-07-30	17.1200	19.4500	15.1500	15.5900	-54.228%	640	2,488	-68.890%
2026-07-29	33.3000	34.0600	32.7000	34.0600	+1.158%	8	2,613	-85.760%
2026-07-28	33.4500	33.6700	32.3000	33.6700	-3.635%	13	2,610	-85.595%
2026-07-27	35.5000	35.5000	34.9400	34.9400	-9.294%	8	2,602	-86.119%
2026-07-24	39.6500	39.6500	38.2000	38.5200	-4.795%	13	2,597	-87.409%
2026-07-23	41.6300	41.6300	40.2000	40.4600	+9.351%	9	2,596	-88.013%
2026-07-22	35.6600	37.0000	35.6600	37.0000	+12.633%	2	2,590	-86.892%
2026-07-20	35.6000	35.6000	32.8500	32.8500	-10.000%	4	2,591	-85.236%
2026-07-17	37.3500	37.4500	36.3100	36.5000	+10.272%	126	2,591	-86.712%
2026-07-16	35.1400	35.1400	32.5500	33.1000	-7.335%	590	2,661	-85.347%
2026-07-15	37.0300	37.0300	35.6800	35.7200	-9.798%	4	2,558	-86.422%
2026-07-14	39.5200	39.9000	38.8600	39.6000	+7.317%	13	2,558	-87.753%
2026-07-13	38.9000	38.9000	36.9000	36.9000	-7.750%	106	2,554	-86.856%
2026-07-10	38.2900	40.2500	38.2900	40.0000	-3.030%	190	2,454	-87.875%
2026-07-09	43.1000	43.1000	41.2500	41.2500	+2.612%	2	2,337	-88.242%
2026-07-08	40.1000	40.2800	40.1000	40.2000	+0.249%	5	2,336	-87.935%
2026-07-06	40.1000	40.1000	40.1000	40.1000	+5.111%	4	2,332	-87.905%
2026-07-02	40.0500	40.0500	38.1500	38.1500	-4.506%	41	2,298	-87.287%
2026-07-01	42.1400	42.1400	39.2000	39.9500	-13.901%	30	2,298	-87.860%
2026-06-30	47.0000	47.0000	45.8000	46.4000	-2.827%	161	2,286	-89.547%
2026-06-29	43.9500	47.7500	43.2400	47.7500	+3.963%	45	2,208	-89.843%
2026-06-26	53.2600	53.2600	45.7600	45.9300	-16.944%	237	2,203	-89.440%
2026-06-25	51.4900	56.0200	51.2500	55.3000	+25.968%	13	2,013	-91.230%
2026-06-24	43.0000	43.9000	42.6000	43.9000	+0.966%	7	2,005	-88.952%
2026-06-23	42.9500	43.8500	42.7000	43.4800	-4.377%	301	2,003	-88.845%
2026-06-22	40.9500	46.6500	40.9500	45.4700	+10.257%	92	1,941	-89.334%
2026-06-18	43.4100	43.4100	40.8000	41.2400	+0.146%	29	1,921	-88.240%
2026-06-17	37.4000	41.2000	37.4000	41.1800	+16.000%	82	1,921	-88.222%
2026-06-16	35.5000	35.5000	35.5000	35.5000	+5.498%	5	1,921	-86.338%
2026-06-15	34.7400	34.7400	33.0000	33.6500	-10.027%	17	1,921	-85.587%
2026-06-12	40.1000	40.1000	37.4000	37.4000	-2.857%	71	1,923	-87.032%
2026-06-11	36.0000	39.2700	36.0000	38.5000	+14.686%	251	1,933	-87.403%
2026-06-10	33.8500	33.8500	33.5700	33.5700	+5.169%	2	1,831	-85.553%
2026-06-09	31.0000	33.6500	31.0000	31.9200	+17.138%	7	1,831	-84.806%
2026-06-05	23.9000	27.2500	23.9000	27.2500	+12.371%	14	1,827	-82.202%
2026-06-04	23.0000	24.4500	23.0000	24.2500	+1.042%	48	1,855	-80.000%
2026-06-03	23.0300	24.0000	23.0300	24.0000	+16.054%	3	1,863	-79.792%
2026-06-02	20.5000	21.5000	20.5000	20.6800	+18.987%	119	1,862	-76.547%
2026-06-01	16.2200	17.6500	16.2200	17.3800	-10.872%	186	1,809	-72.094%
2026-05-29	21.8600	21.8600	19.4500	19.5000	-17.021%	17	1,763	-75.128%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-13.539%	5	1,767	-79.362%
2026-05-27	27.5400	27.5400	26.8100	27.1800	+7.943%	6	1,772	-82.156%
2026-05-22	25.2000	25.2000	25.1800	25.1800	-4.729%	2	1,770	-80.739%
2026-05-21	25.7500	26.4300	25.7500	26.4300	-0.937%	11	1,770	-81.650%
2026-05-20	27.3000	27.3400	26.6800	26.6800	+2.261%	7	1,770	-81.822%
2026-05-19	24.1900	26.0900	24.1900	26.0900	+4.277%	4	1,764	-81.411%
2026-05-18	25.0200	25.0200	25.0200	25.0200	+0.887%	50	1,764	-80.616%
2026-05-15	27.0000	27.5000	24.5200	24.8000	-14.187%	18	1,764	-80.444%
2026-05-14	30.6800	30.6800	28.4000	28.9000	-2.595%	13	1,721	-83.218%
2026-05-13	30.1000	30.7500	29.6700	29.6700	+4.841%	45	1,684	-83.654%
2026-05-12	28.2000	28.3000	27.7600	28.3000	+4.236%	28	1,684	-82.862%
2026-05-11	27.8000	28.2000	27.1500	27.1500	+2.260%	77	1,684	-82.136%
2026-05-08	25.9500	26.5500	25.9500	26.5500	+9.938%	9	1,681	-81.733%
2026-05-07	24.2000	24.2000	23.0000	24.1500	-8.349%	18	1,679	-79.917%
2026-05-06	25.5500	26.3500	25.5500	26.3500	-3.125%	20	1,681	-81.594%
2026-05-05	26.7500	27.3000	26.6400	27.2000	+3.896%	707	1,645	-82.169%
2026-05-04	26.0000	26.4000	26.0000	26.1800	+0.809%	14	1,322	-81.474%
2026-05-01	27.7200	27.7200	25.9700	25.9700	-9.354%	69	1,305	-81.325%
2026-04-30	28.5700	31.3700	28.5700	28.6500	+7.545%	108	1,305	-83.072%
2026-04-29	26.8000	26.9000	26.6400	26.6400	+3.456%	73	1,313	-81.794%
2026-04-28	25.9000	25.9000	25.2500	25.7500	-1.718%	44	1,289	-81.165%
2026-04-27	26.7200	27.0000	26.2000	26.2000	-10.580%	7	1,274	-81.489%
2026-04-24	28.6900	29.5000	28.5100	29.3000	+1.034%	16	1,274	-83.447%
2026-04-23	26.9300	29.4000	26.7500	29.0000	+21.746%	109	1,286	-83.276%
2026-04-22	25.6700	25.6700	23.8100	23.8200	-7.995%	33	1,228	-79.639%
2026-04-21	26.2800	26.2800	25.8900	25.8900	-7.701%	13	1,244	-81.267%
2026-04-20	28.2500	28.5000	28.0500	28.0500	+3.429%	11	1,244	-82.709%
2026-04-17	27.2500	27.8000	25.3000	27.1200	-5.768%	83	1,241	-82.117%
2026-04-16	29.1500	30.1600	28.6000	28.7800	-4.385%	35	1,244	-83.148%
2026-04-15	33.2500	33.2500	30.0000	30.1000	-19.947%	9	1,241	-83.887%
2026-04-14	37.7500	38.2500	36.8000	37.6000	-7.933%	63	1,247	-87.101%
2026-04-13	42.5700	42.5700	40.8400	40.8400	-8.941%	265	1,233	-88.124%
2026-04-10	43.8000	44.8500	43.5000	44.8500	+1.586%	22	1,096	-89.186%
2026-04-09	45.7800	46.2500	43.5500	44.1500	+0.984%	78	1,074	-89.015%
2026-04-08	40.1800	43.7600	40.1800	43.7200	-3.274%	86	1,049	-88.907%
2026-04-07	44.9600	46.6000	44.9600	45.2000	-0.044%	26	1,009	-89.270%
2026-04-06	45.2100	45.2200	45.2100	45.2200	-0.615%	2	995	-89.275%
2026-04-02	46.0500	46.0500	45.3500	45.5000	+0.708%	28	973	-89.341%
2026-04-01	45.2000	45.5800	45.0500	45.1800	-1.461%	11	973	-89.265%
2026-03-31	47.8000	49.1000	45.4000	45.8500	-13.081%	37	966	-89.422%
2026-03-30	50.9700	52.7500	49.4500	52.7500	-0.659%	28	948	-90.806%
2026-03-27	52.0000	53.1000	51.2500	53.1000	+9.080%	59	932	-90.866%
2026-03-26	44.9500	48.6800	43.7100	48.6800	+6.637%	99	899	-90.037%
2026-03-25	43.0500	45.9300	43.0500	45.6500	+4.295%	45	865	-89.376%
2026-03-24	40.6000	44.9500	40.6000	43.7700	+10.252%	213	839	-88.919%
2026-03-23	40.2800	40.6600	38.1700	39.7000	-6.036%	49	800	-87.783%
2026-03-20	40.0000	42.2500	40.0000	42.2500	+10.458%	28	777	-88.521%
2026-03-19	38.0000	38.6000	38.0000	38.2500	+2.961%	209	758	-87.320%
2026-03-18	35.7700	37.1500	35.4500	37.1500	+8.151%	53	620	-86.945%
2026-03-17	34.6500	34.7000	34.1500	34.3500	-2.137%	60	609	-85.881%
2026-03-16	35.3000	35.3000	34.7500	35.1000	-7.510%	31	574	-86.182%
2026-03-13	34.9500	37.9500	34.9500	37.9500	+9.524%	71	578	-87.220%
2026-03-12	34.6000	34.6500	34.3500	34.6500	+0.727%	6	522	-86.003%
2026-03-11	35.0100	35.3500	34.4000	34.4000	+0.292%	7	521	-85.901%
2026-03-09	35.9900	35.9900	34.3000	34.3000	+1.329%	13	522	-85.860%
2026-03-06	34.0200	34.3700	33.8500	33.8500	-2.646%	16	516	-85.672%
2026-03-05	34.1200	34.7700	34.1200	34.7700	+2.325%	4	514	-86.051%
2026-03-04	35.5500	35.5500	33.9800	33.9800	-4.065%	2	512	-85.727%
2026-03-03	38.4500	38.4500	35.4200	35.4200	-5.798%	105	511	-86.307%
2026-03-02	37.2000	37.6000	36.7900	37.6000	-3.218%	11	409	-87.101%
2026-02-27	39.4200	39.4200	38.8500	38.8500	+8.793%	5	402	-87.516%
2026-02-26	36.0000	36.0000	35.7100	35.7100	-2.325%	2	398	-86.418%
2026-02-25	39.1500	39.1500	36.3100	36.5600	-9.995%	11	393	-86.734%
2026-02-24	39.9700	41.8400	39.9700	40.6200	-3.515%	161	393	-88.060%
2026-02-23	40.6500	42.1500	40.2000	42.1000	+15.122%	180	254	-88.480%
2026-02-20	36.2500	36.5700	36.2500	36.5700	+3.892%	2	101	-86.738%
2026-02-19	35.2000	35.2000	35.2000	35.2000	+2.684%	1	100	-86.222%
2026-02-18	34.3000	34.3400	34.2800	34.2800	-6.670%	52	100	-85.852%
2026-02-17	36.5000	37.6500	36.3300	36.7300	+5.213%	16	48	-86.796%
2026-02-13	36.3500	36.3500	34.7700	34.9100	+1.483%	7	40	-86.107%
2026-02-12	34.4000	34.4000	34.4000	34.4000	+0.175%	1	40	-85.901%
2026-02-11	34.9800	34.9800	33.7500	34.3400	+12.775%	6	40	-85.877%
2026-02-10	29.7200	30.4500	29.7000	30.4500	-3.333%	3	35	-84.072%
2026-02-09	33.1500	33.1500	31.5000	31.5000	-11.765%	12	34	-84.603%
2026-02-06	36.5000	36.5000	35.7000	35.7000	+5.903%	16	43	-86.415%
2026-02-05	35.5500	35.7000	33.7100	33.7100	+18.198%	13	34	-85.613%
2026-02-04	30.3500	30.3500	28.4600	28.5200	-4.295%	15	22	-82.994%
2026-02-03	29.0200	29.8000	28.9100	29.8000	+15.728%	7	22	-83.725%
2026-02-02	25.2900	25.9700	25.2900	25.7500	-2.647%	13	16	-81.165%
2026-01-30	25.1900	26.4500	25.1900	26.4500	0.000%	3	3	-81.664%