Dark

MSFT20270319P390
MSFT Mar 19 2027 390.00 Put (MSFT270319P00390000)
option OPRA

EOD

Sep 29, 2026

5.80+5.455%(+0.30)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6000	5.8000	5.5700	5.8000	+5.455%	84	4,891	0.000%
2026-09-28	5.7000	5.7000	5.3400	5.5000	+4.762%	29	4,909	+5.455%
2026-09-25	6.0000	6.0000	4.9900	5.2500	-17.969%	181	4,907	+10.476%
2026-09-24	6.9500	6.9500	6.4000	6.4000	+0.629%	97	4,807	-9.375%
2026-09-23	6.4500	6.6000	6.3500	6.3600	-6.471%	72	4,773	-8.805%
2026-09-22	6.3000	6.8300	6.3000	6.8000	-2.158%	127	4,738	-14.706%
2026-09-21	6.6800	6.9500	6.6800	6.9500	-2.113%	10	4,679	-16.547%
2026-09-18	7.2500	7.2500	7.0400	7.1000	0.000%	23	4,675	-18.310%
2026-09-17	7.3500	7.4000	7.0800	7.1000	-15.476%	8	4,673	-18.310%
2026-09-16	7.6000	8.4500	7.6000	8.4000	+8.387%	16	4,672	-30.952%
2026-09-15	7.1500	7.7500	7.1500	7.7500	+13.139%	38	4,665	-25.161%
2026-09-14	7.5500	7.5500	6.7500	6.8500	-12.739%	6	4,641	-15.328%
2026-09-11	7.6500	7.9000	7.6000	7.8500	-8.721%	133	4,642	-26.115%
2026-09-10	8.1000	8.6000	8.1000	8.6000	+5.521%	10	4,612	-32.558%
2026-09-08	8.2400	8.2500	7.9500	8.1500	+13.668%	50	4,608	-28.834%
2026-09-04	6.7000	7.3000	6.7000	7.1700	+12.031%	181	4,566	-19.107%
2026-09-03	6.1000	6.4000	6.0200	6.4000	-18.987%	8	4,566	-9.375%
2026-09-02	7.7500	7.9000	7.6200	7.9000	+3.268%	14	4,567	-26.582%
2026-09-01	7.5500	7.6500	7.4400	7.6500	+10.072%	59	4,575	-24.183%
2026-08-31	7.0500	7.0500	6.7000	6.9500	+3.116%	59	4,530	-16.547%
2026-08-28	7.4000	7.4700	6.7300	6.7400	-15.750%	56	4,523	-13.947%
2026-08-27	8.0000	8.4500	8.0000	8.0000	-7.514%	5	4,521	-27.500%
2026-08-26	9.0500	9.0500	8.6500	8.6500	-9.424%	22	4,522	-32.948%
2026-08-25	9.9500	9.9500	9.4500	9.5500	-5.446%	26	4,526	-39.267%
2026-08-24	10.9500	10.9500	10.0000	10.1000	-8.597%	295	4,503	-42.574%
2026-08-21	10.9200	11.0700	10.8000	11.0500	-2.643%	18	4,599	-47.511%
2026-08-20	10.4800	11.3500	10.4800	11.3500	+5.581%	19	4,615	-48.899%
2026-08-19	10.6000	10.7500	10.4900	10.7500	-3.153%	5	4,608	-46.047%
2026-08-18	10.9000	11.1000	10.8500	11.1000	-0.270%	60	4,610	-47.748%
2026-08-17	10.1500	11.2700	10.1000	11.1300	+20.978%	76	4,598	-47.889%
2026-08-14	9.4000	9.4500	9.0000	9.2000	-1.604%	931	4,631	-36.957%
2026-08-13	9.5000	9.7600	9.2700	9.3500	-4.592%	33	4,445	-37.968%
2026-08-12	9.4000	9.9500	9.4000	9.8000	+4.034%	9	4,420	-40.816%
2026-08-11	9.3500	9.4200	9.1500	9.4200	-0.842%	11	4,417	-38.429%
2026-08-10	9.8700	9.8700	8.6500	9.5000	-6.588%	12	4,417	-38.947%
2026-08-07	10.4500	10.4500	10.1500	10.1700	-10.000%	16	4,416	-42.970%
2026-08-06	11.5900	11.5900	11.3000	11.3000	-1.739%	11	4,409	-48.673%
2026-08-05	11.2900	12.0600	11.2900	11.5000	-2.294%	10	4,408	-49.565%
2026-08-04	13.3400	13.3400	11.5000	11.7700	-5.613%	7	4,406	-50.722%
2026-08-03	13.5500	13.5500	12.0000	12.4700	-23.963%	216	4,409	-53.488%
2026-07-31	19.0500	19.0500	16.2300	16.4000	-14.405%	234	4,430	-64.634%
2026-07-30	21.7300	22.9900	17.7500	19.1600	-51.787%	1,025	4,281	-69.729%
2026-07-29	39.8500	40.3500	36.8000	39.7400	+3.167%	144	4,364	-85.405%
2026-07-28	38.4000	38.5200	37.1100	38.5200	-2.604%	26	4,347	-84.943%
2026-07-27	40.3500	40.7400	38.9200	39.5500	-9.744%	203	4,348	-85.335%
2026-07-24	45.0800	45.0800	43.5900	43.8200	-3.182%	49	4,303	-86.764%
2026-07-23	44.1500	46.8000	44.1100	45.2600	+5.871%	78	4,303	-87.185%
2026-07-22	41.4500	42.9000	41.4500	42.7500	+10.465%	52	4,296	-86.433%
2026-07-21	38.7100	38.7100	38.6500	38.7000	+1.842%	104	4,284	-85.013%
2026-07-20	40.9700	41.0200	37.4000	38.0000	-8.412%	21	4,280	-84.737%
2026-07-17	41.6100	42.8000	41.0500	41.4900	+11.383%	256	4,292	-86.021%
2026-07-16	38.6600	38.6600	37.2500	37.2500	-9.013%	26	4,191	-84.430%
2026-07-15	43.8700	43.8700	39.6500	40.9400	-7.876%	43	4,201	-85.833%
2026-07-14	47.1000	47.1000	44.1200	44.4400	+4.811%	1,103	4,132	-86.949%
2026-07-13	44.7500	44.8000	41.6500	42.4000	-6.319%	17	3,071	-86.321%
2026-07-10	44.9900	45.2600	44.9900	45.2600	-1.566%	27	3,063	-87.185%
2026-07-09	48.4000	48.5000	45.9800	45.9800	+1.144%	40	3,036	-87.386%
2026-07-08	45.7500	45.9000	45.4600	45.4600	+6.614%	62	3,021	-87.242%
2026-07-07	42.5500	42.6400	42.5500	42.6400	-4.180%	25	3,016	-86.398%
2026-07-06	44.8600	45.7300	44.5000	44.5000	+1.205%	220	3,016	-86.966%
2026-07-02	44.2500	44.2500	43.6500	43.9700	-2.829%	32	2,839	-86.809%
2026-07-01	47.5000	47.5000	44.3700	45.2500	-12.897%	252	2,839	-87.182%
2026-06-30	51.9500	51.9500	51.9500	51.9500	-2.897%	3	2,829	-88.835%
2026-06-29	50.1500	53.5000	50.1500	53.5000	+1.403%	25	2,826	-89.159%
2026-06-26	53.0100	53.0100	52.7600	52.7600	-12.140%	25	2,828	-89.007%
2026-06-25	57.5000	60.2500	57.1900	60.0500	+24.714%	32	2,852	-90.341%
2026-06-24	48.8500	48.8500	48.1500	48.1500	+0.417%	44	2,846	-87.954%
2026-06-23	50.0300	50.0300	47.9500	47.9500	-7.432%	415	2,888	-87.904%
2026-06-22	46.5700	51.8000	46.5700	51.8000	+9.444%	16	2,506	-88.803%
2026-06-18	48.0900	48.0900	47.2900	47.3300	+1.154%	20	2,491	-87.746%
2026-06-17	41.7400	46.7900	41.7400	46.7900	+16.829%	32	2,491	-87.604%
2026-06-16	40.0000	40.7100	40.0000	40.0500	+7.229%	48	2,491	-85.518%
2026-06-15	38.2400	38.2400	37.1500	37.3500	-11.598%	4	2,503	-84.471%
2026-06-12	45.6300	45.6300	42.2500	42.2500	-1.630%	28	2,502	-86.272%
2026-06-11	41.5000	44.6200	40.8300	42.9500	+11.966%	25	2,492	-86.496%
2026-06-10	36.9000	38.3600	36.8000	38.3600	+4.239%	57	2,482	-84.880%
2026-06-09	33.5000	37.0000	33.5000	36.8000	+12.366%	101	2,441	-84.239%
2026-06-08	32.7000	32.7500	32.7000	32.7500	+8.624%	20	2,463	-82.290%
2026-06-05	29.1000	30.1500	29.0000	30.1500	+9.239%	29	2,462	-80.763%
2026-06-04	27.7500	27.8500	27.6000	27.6000	-3.158%	38	2,481	-78.986%
2026-06-03	25.2200	28.5000	25.2200	28.5000	+15.760%	14	2,475	-79.649%
2026-06-02	23.4200	24.6200	23.4200	24.6200	+21.580%	31	2,472	-76.442%
2026-06-01	18.3000	20.2500	18.3000	20.2500	-4.795%	143	2,477	-71.358%
2026-05-29	24.1600	24.1600	21.2700	21.2700	-20.929%	186	2,474	-72.732%
2026-05-28	29.0500	29.0500	26.8000	26.9000	-14.331%	12	2,506	-78.439%
2026-05-27	31.4000	31.4000	31.4000	31.4000	+4.180%	1	2,506	-81.529%
2026-05-26	29.5000	30.5500	29.5000	30.1400	+4.944%	3	2,505	-80.756%
2026-05-22	28.8500	28.8500	28.7200	28.7200	-2.147%	6	2,505	-79.805%
2026-05-21	27.5500	29.3500	27.5500	29.3500	0.000%	3	2,505	-80.239%
2026-05-20	31.6500	31.6500	29.3100	29.3500	-0.441%	30	2,505	-80.239%
2026-05-19	28.5400	29.4800	28.5400	29.4800	-1.074%	3	2,506	-80.326%
2026-05-18	30.2000	30.3500	29.8000	29.8000	+4.196%	10	2,506	-80.537%
2026-05-15	29.9100	29.9100	27.6700	28.6000	-13.123%	204	2,506	-79.720%
2026-05-14	32.8300	32.9200	32.8300	32.9200	-2.488%	253	2,416	-82.382%
2026-05-13	33.8000	35.0000	33.4500	33.7600	+4.975%	404	1,817	-82.820%
2026-05-12	32.1300	32.1600	32.0300	32.1600	+1.966%	302	1,817	-81.965%
2026-05-11	32.6400	32.6400	31.5400	31.5400	+4.610%	43	1,817	-81.611%
2026-05-08	29.8500	30.1600	29.8500	30.1500	+6.349%	11	1,547	-80.763%
2026-05-07	27.4100	28.3500	26.3700	28.3500	-5.657%	36	1,540	-79.541%
2026-05-06	32.5700	32.5700	28.9000	30.0500	-1.314%	15	1,530	-80.699%
2026-05-05	31.0000	31.3000	30.4500	30.4500	+0.099%	135	1,528	-80.952%
2026-05-04	28.8500	30.4200	28.8500	30.4200	+2.805%	77	1,476	-80.934%
2026-05-01	30.3500	30.4000	29.2000	29.5900	-9.177%	22	1,432	-80.399%
2026-04-30	34.0000	36.1000	32.5800	32.5800	+6.297%	22	1,432	-82.198%
2026-04-29	30.0000	30.6500	29.7000	30.6500	+4.608%	44	1,433	-81.077%
2026-04-28	28.8000	29.3000	28.8000	29.3000	-1.941%	17	1,423	-80.205%
2026-04-27	30.7800	30.7800	29.8500	29.8800	-3.613%	7	1,420	-80.589%
2026-04-24	31.5000	31.7900	31.0000	31.0000	-6.118%	5	1,421	-81.290%
2026-04-23	31.2500	33.0200	31.2000	33.0200	+22.161%	153	1,421	-82.435%
2026-04-22	27.8500	27.8500	27.0300	27.0300	-7.432%	32	1,349	-78.542%
2026-04-21	31.2300	31.2300	29.2000	29.2000	-7.154%	9	1,342	-80.137%
2026-04-20	30.0000	32.2500	30.0000	31.4500	+1.879%	21	1,342	-81.558%
2026-04-17	30.6600	30.8700	28.8500	30.8700	-4.957%	29	1,338	-81.212%
2026-04-16	33.0900	33.8700	32.4800	32.4800	-6.801%	33	1,344	-82.143%
2026-04-15	38.0300	38.0300	34.3800	34.8500	-16.327%	103	1,335	-83.357%
2026-04-14	43.5500	43.5600	41.3000	41.6500	-9.259%	164	1,323	-86.074%
2026-04-13	49.5000	49.5000	45.8000	45.9000	-9.557%	48	1,285	-87.364%
2026-04-10	48.9000	50.7500	48.8500	50.7500	+2.837%	13	1,245	-88.571%
2026-04-09	51.1600	51.5500	48.9000	49.3500	+5.561%	17	1,242	-88.247%
2026-04-08	42.5000	46.7500	42.5000	46.7500	-6.873%	41	1,237	-87.594%
2026-04-07	50.7500	52.1000	50.0000	50.2000	+1.867%	29	1,236	-88.446%
2026-04-06	50.5900	50.7500	49.2800	49.2800	-2.801%	3	1,219	-88.231%
2026-04-02	53.5500	53.5500	50.7000	50.7000	-2.199%	13	1,217	-88.560%
2026-04-01	50.2500	51.8400	50.2000	51.8400	+2.148%	11	1,217	-88.812%
2026-03-31	54.9000	54.9000	50.6500	50.7500	-14.317%	45	1,212	-88.571%
2026-03-30	55.3500	59.2300	55.3500	59.2300	+0.680%	23	1,217	-90.208%
2026-03-27	57.5000	58.9200	56.7500	58.8300	+9.553%	131	1,196	-90.141%
2026-03-26	49.5000	53.8500	49.5000	53.7000	+4.944%	95	1,084	-89.199%
2026-03-25	49.4900	51.1700	49.0000	51.1700	+4.365%	162	1,055	-88.665%
2026-03-24	46.7900	49.9000	46.7900	49.0300	+9.564%	31	941	-88.171%
2026-03-23	45.4000	45.4000	42.8500	44.7500	-4.135%	113	936	-87.039%
2026-03-20	44.0300	46.6800	44.0300	46.6800	+9.913%	44	910	-87.575%
2026-03-19	42.5500	43.2500	42.4700	42.4700	+1.847%	186	887	-86.343%
2026-03-18	39.4700	41.7500	39.3500	41.7000	+10.963%	112	749	-86.091%
2026-03-17	37.5800	37.5800	37.5800	37.5800	-4.010%	5	668	-84.566%
2026-03-16	41.4000	41.4000	39.1500	39.1500	-7.665%	19	663	-85.185%
2026-03-13	41.6100	42.4000	41.6100	42.4000	+8.718%	2	657	-86.321%
2026-03-12	39.0500	39.0500	38.9000	39.0000	+1.299%	32	657	-85.128%
2026-03-11	38.7500	39.4000	38.5000	38.5000	-2.284%	8	656	-84.935%
2026-03-10	39.4500	39.4500	39.4000	39.4000	+1.677%	2	656	-85.279%
2026-03-09	39.6000	40.0500	38.7500	38.7500	+0.363%	8	656	-85.032%
2026-03-06	38.4400	38.6100	37.9200	38.6100	-0.258%	12	652	-84.978%
2026-03-05	38.5500	39.6000	38.1500	38.7100	+1.735%	5	647	-85.017%
2026-03-04	39.9000	39.9000	37.7500	38.0500	-4.875%	18	649	-84.757%
2026-03-03	44.2500	44.2500	40.0000	40.0000	-3.124%	63	657	-85.500%
2026-03-02	43.4400	43.4400	40.6300	41.2900	-6.116%	42	603	-85.953%
2026-02-27	44.0700	44.3500	43.3800	43.9800	+7.268%	38	601	-86.812%
2026-02-26	39.3400	41.0800	39.3300	41.0000	+1.485%	8	566	-85.854%
2026-02-25	43.3000	43.3000	40.0500	40.4000	-9.721%	243	390	-85.644%
2026-02-24	44.9000	45.7500	44.7500	44.7500	-5.591%	15	390	-87.039%
2026-02-23	43.5200	47.4000	43.5200	47.4000	+16.893%	139	387	-87.764%
2026-02-20	40.4000	40.5500	40.4000	40.5500	-0.025%	51	292	-85.697%
2026-02-19	39.9200	40.5600	38.7500	40.5600	-2.053%	6	241	-85.700%
2026-02-17	40.4500	42.8000	40.4500	41.4100	+2.551%	20	238	-85.994%
2026-02-13	39.1200	40.3800	38.9800	40.3800	+1.970%	9	217	-85.636%
2026-02-12	39.6000	39.6000	39.6000	39.6000	+2.194%	5	217	-85.354%
2026-02-11	39.3000	39.3500	38.7500	38.7500	+17.247%	3	222	-85.032%
2026-02-10	33.6300	33.6300	33.0500	33.0500	-2.965%	30	220	-82.451%
2026-02-09	34.0600	34.0600	34.0600	34.0600	-15.484%	1	195	-82.971%
2026-02-06	41.8000	42.3600	39.2500	40.3000	-6.279%	32	195	-85.608%
2026-02-05	38.9100	43.0000	38.4400	43.0000	+26.471%	37	170	-86.512%
2026-02-04	34.0000	34.0000	34.0000	34.0000	-2.467%	1	147	-82.941%
2026-02-03	31.5000	34.8600	31.5000	34.8600	+18.652%	8	146	-83.362%
2026-02-02	30.0200	30.0200	29.3800	29.3800	+1.310%	156	138	-80.259%
2026-01-30	27.0000	29.0000	27.0000	29.0000	0.000%	23	23	-80.000%