Dark

MSFT20270319P400
MSFT Mar 19 2027 400.00 Put (MSFT270319P00400000)
option OPRA

EOD

Sep 29, 2026

6.650.000%(0.00)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6600	7.0500	6.6500	6.6500	0.000%	77	7,135	0.000%
2026-09-28	7.3000	7.3000	6.4000	6.6500	+4.724%	454	7,113	0.000%
2026-09-25	6.5800	6.5800	6.0000	6.3500	-17.532%	223	7,129	+4.724%
2026-09-24	8.1500	8.1500	7.7000	7.7000	-1.028%	37	7,140	-13.636%
2026-09-23	7.4100	8.0000	7.3500	7.7800	-5.122%	94	7,122	-14.524%
2026-09-22	8.1500	8.2000	8.0000	8.2000	+1.360%	43	7,148	-18.902%
2026-09-21	8.5100	8.5100	7.9500	8.0900	-5.930%	40	7,145	-17.800%
2026-09-18	8.7500	8.8000	8.4800	8.6000	-3.911%	182	7,143	-22.674%
2026-09-17	8.8500	8.9500	8.5000	8.9500	-9.596%	13	7,164	-25.698%
2026-09-16	9.3000	9.9000	9.3000	9.9000	+11.864%	25	7,160	-32.828%
2026-09-15	8.5000	8.8800	8.5000	8.8500	+9.938%	34	7,154	-24.859%
2026-09-14	8.9500	9.0000	7.7500	8.0500	-12.214%	18	7,154	-17.391%
2026-09-11	9.3000	9.3000	9.0000	9.1700	-10.971%	29	7,159	-27.481%
2026-09-10	9.9500	10.3000	9.8000	10.3000	+1.779%	97	7,153	-35.437%
2026-09-09	9.6500	10.1200	9.5800	10.1200	+4.222%	77	7,162	-34.289%
2026-09-08	9.6000	9.8700	9.3500	9.7100	+12.907%	52	7,162	-31.514%
2026-09-04	7.6000	8.6000	7.6000	8.6000	+13.606%	23	7,155	-22.674%
2026-09-03	8.6100	8.6100	7.3900	7.5700	-17.268%	78	7,155	-12.153%
2026-09-02	9.1500	9.3500	9.0400	9.1500	+0.549%	18	7,158	-27.322%
2026-09-01	9.0000	9.1000	8.8500	9.1000	+11.656%	52	7,146	-26.923%
2026-08-31	8.2000	8.5500	8.0500	8.1500	+0.493%	100	7,127	-18.405%
2026-08-28	9.2300	9.2300	7.9200	8.1100	-13.262%	112	7,127	-18.002%
2026-08-27	10.3000	10.3000	9.3500	9.3500	-6.500%	1,170	7,143	-28.877%
2026-08-26	10.9000	10.9000	10.0000	10.0000	-9.910%	231	8,226	-33.500%
2026-08-25	11.3500	11.3500	11.1000	11.1000	-5.532%	7	8,130	-40.090%
2026-08-24	12.6700	12.6700	11.7200	11.7500	-9.893%	153	8,132	-43.404%
2026-08-21	12.6700	13.2500	12.6700	13.0400	-0.837%	161	8,126	-49.003%
2026-08-20	12.5200	13.3000	12.5200	13.1500	+4.365%	112	8,118	-49.430%
2026-08-19	13.0000	13.0000	12.0500	12.6000	-2.703%	37	8,075	-47.222%
2026-08-18	12.9100	13.0800	12.9000	12.9500	-1.745%	11	8,060	-48.649%
2026-08-17	11.2700	13.3500	11.2700	13.1800	+21.028%	71	8,061	-49.545%
2026-08-14	11.2000	11.2000	10.7500	10.8900	-1.892%	25	8,018	-38.935%
2026-08-13	10.8600	11.5300	10.8600	11.1000	-3.896%	71	8,011	-40.090%
2026-08-12	10.9600	11.7500	10.9600	11.5500	+9.375%	114	7,997	-42.424%
2026-08-11	11.1200	11.2600	10.5600	10.5600	-3.119%	25	7,994	-37.027%
2026-08-10	11.3000	11.3000	10.4100	10.9000	-10.140%	37	7,994	-38.991%
2026-08-07	12.2300	12.3500	11.8700	12.1300	-6.692%	20	7,998	-45.177%
2026-08-06	14.3700	14.3700	12.8000	13.0000	-7.076%	25	7,998	-48.846%
2026-08-05	13.1300	14.1900	13.0000	13.9900	-0.780%	122	7,986	-52.466%
2026-08-04	15.1500	15.1500	13.0500	14.1000	-3.358%	62	7,977	-52.837%
2026-08-03	15.5000	16.4700	14.2000	14.5900	-17.803%	379	7,986	-54.421%
2026-07-31	21.4000	21.5500	17.7500	17.7500	-19.501%	322	7,993	-62.535%
2026-07-30	23.0000	23.3500	20.3100	22.0500	-51.109%	1,840	7,909	-69.841%
2026-07-29	45.1500	45.1500	42.8500	45.1000	+1.852%	190	6,791	-85.255%
2026-07-28	43.9800	44.2800	41.7000	44.2800	+0.158%	26	6,720	-84.982%
2026-07-27	46.1000	46.1000	44.2100	44.2100	-9.867%	70	6,743	-84.958%
2026-07-24	49.4100	49.5000	49.0500	49.0500	-4.905%	73	6,809	-86.442%
2026-07-23	49.7100	52.0000	49.7100	51.5800	+17.682%	63	6,845	-87.107%
2026-07-21	43.7000	43.8300	43.1000	43.8300	+2.025%	81	6,784	-84.828%
2026-07-20	47.8400	47.8400	42.4300	42.9600	-8.028%	196	6,834	-84.520%
2026-07-17	45.9100	48.3400	45.9100	46.7100	+12.230%	145	6,669	-85.763%
2026-07-16	47.3000	47.3000	41.6200	41.6200	-9.246%	233	6,547	-84.022%
2026-07-15	45.6400	46.1100	45.6400	45.8600	-9.008%	3	6,437	-85.499%
2026-07-14	50.0000	50.6800	50.0000	50.4000	+6.893%	30	6,436	-86.806%
2026-07-13	50.0100	50.0100	47.0700	47.1500	-8.695%	106	6,408	-85.896%
2026-07-09	52.8600	52.8600	51.6400	51.6400	+1.914%	26	6,411	-87.122%
2026-07-08	52.0000	52.0000	50.6700	50.6700	+7.694%	28	6,385	-86.876%
2026-07-07	47.9000	47.9700	46.8000	47.0500	-7.016%	61	6,357	-85.866%
2026-07-06	50.4500	51.0500	50.4500	50.6000	+4.979%	102	6,346	-86.858%
2026-07-02	49.3800	49.4200	48.2000	48.2000	-4.837%	35	6,261	-86.203%
2026-07-01	54.0400	54.0400	49.8800	50.6500	-12.672%	66	6,261	-86.871%
2026-06-30	58.2900	58.2900	58.0000	58.0000	-2.848%	3	6,228	-88.534%
2026-06-29	53.8500	59.7000	53.0000	59.7000	-2.051%	1,258	6,230	-88.861%
2026-06-26	66.0500	66.1400	60.9500	60.9500	-10.103%	785	5,319	-89.089%
2026-06-25	64.2400	69.4800	64.0700	67.8000	+25.323%	73	4,609	-90.192%
2026-06-24	52.6800	54.3100	52.0900	54.1000	-0.037%	136	4,580	-87.708%
2026-06-23	55.0000	55.0000	54.1200	54.1200	-4.043%	3	4,654	-87.712%
2026-06-22	52.5800	58.3500	52.5800	56.4000	+6.215%	38	4,657	-88.209%
2026-06-18	54.5000	54.7600	52.0500	53.1000	+1.104%	65	4,686	-87.476%
2026-06-17	46.9100	52.5200	46.9100	52.5200	+16.323%	127	4,686	-87.338%
2026-06-16	45.7600	45.9600	45.0000	45.1500	+4.878%	100	4,686	-85.271%
2026-06-15	44.2000	44.2000	42.8000	43.0500	-11.237%	5	4,596	-84.553%
2026-06-12	48.3000	48.9500	48.2500	48.5000	-0.206%	138	4,591	-86.289%
2026-06-11	46.1600	49.4800	46.0800	48.6000	+12.292%	82	4,473	-86.317%
2026-06-10	42.5700	43.2800	41.1000	43.2800	+5.561%	10	4,467	-84.635%
2026-06-09	39.5500	42.0000	39.5500	41.0000	+9.802%	1,021	4,466	-83.780%
2026-06-08	36.2000	38.1500	36.2000	37.3400	+5.570%	62	3,652	-82.191%
2026-06-05	31.9200	35.3700	31.9200	35.3700	+11.226%	11	3,673	-81.199%
2026-06-04	29.6000	31.9000	29.6000	31.8000	-2.003%	106	3,674	-79.088%
2026-06-03	29.7500	33.0000	29.7500	32.4500	+15.480%	12	3,602	-79.507%
2026-06-02	24.8000	28.1000	24.8000	28.1000	+24.117%	6	3,601	-76.335%
2026-06-01	21.0700	23.3000	21.0700	22.6400	-8.893%	155	3,597	-70.627%
2026-05-29	29.0300	29.0600	24.8500	24.8500	-19.318%	35	3,519	-73.239%
2026-05-28	33.0000	33.0000	30.7500	30.8000	-13.361%	52	3,509	-78.409%
2026-05-27	35.5000	35.5500	35.1300	35.5500	+2.009%	8	3,519	-81.294%
2026-05-26	35.2000	35.2000	34.0700	34.8500	+7.231%	15	3,513	-80.918%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-2.985%	1	3,518	-79.538%
2026-05-21	34.1700	34.1700	33.3400	33.5000	+2.761%	3	3,518	-80.149%
2026-05-19	30.0000	32.6000	30.0000	32.6000	+0.339%	33	3,518	-79.601%
2026-05-18	35.0900	35.0900	32.2500	32.4900	+1.120%	11	3,532	-79.532%
2026-05-15	35.5000	35.5000	31.1200	32.1300	-13.675%	53	3,532	-79.303%
2026-05-14	39.0000	39.0000	37.0500	37.2200	-3.325%	19	3,565	-82.133%
2026-05-13	39.0000	39.0000	38.5000	38.5000	+4.054%	3	3,561	-82.727%
2026-05-12	36.1500	37.0000	36.1500	37.0000	+3.381%	6	3,561	-82.027%
2026-05-11	37.5000	37.5000	35.7900	35.7900	+3.589%	11	3,561	-81.419%
2026-05-08	34.0000	34.5500	34.0000	34.5500	+6.471%	29	3,559	-80.753%
2026-05-07	30.8900	32.4500	30.6000	32.4500	-5.255%	32	3,550	-79.507%
2026-05-06	34.6400	34.7700	32.9100	34.2500	-2.003%	666	3,472	-80.584%
2026-05-05	35.6000	35.6000	34.6000	34.9500	+2.493%	44	3,054	-80.973%
2026-05-04	33.3500	34.1000	32.6800	34.1000	+1.187%	523	3,054	-80.499%
2026-05-01	34.5100	36.1500	33.7000	33.7000	-8.672%	128	2,495	-80.267%
2026-04-30	38.0000	40.3500	36.9000	36.9000	+8.529%	215	2,495	-81.978%
2026-04-29	34.6800	34.7500	33.6200	34.0000	+2.719%	14	2,359	-80.441%
2026-04-28	33.5700	34.3200	32.6500	33.1000	-2.647%	273	2,369	-79.909%
2026-04-27	34.7400	35.0000	33.6700	34.0000	-2.186%	12	2,141	-80.441%
2026-04-24	35.8900	36.5600	34.7600	34.7600	-5.543%	8	2,130	-80.869%
2026-04-23	36.2000	38.0500	35.0000	36.8000	+17.572%	15	2,131	-81.929%
2026-04-22	32.9100	32.9100	31.1000	31.3000	-5.152%	9	2,129	-78.754%
2026-04-21	33.6000	33.6000	32.7000	33.0000	-8.966%	266	1,926	-79.848%
2026-04-20	36.0000	36.2500	36.0000	36.2500	+5.624%	4	1,926	-81.655%
2026-04-17	34.3800	34.9000	31.6500	34.3200	-5.246%	401	1,928	-80.624%
2026-04-16	37.5400	38.1000	36.2200	36.2200	-6.649%	62	1,607	-81.640%
2026-04-15	43.0000	43.0000	38.8000	38.8000	-16.827%	180	1,604	-82.861%
2026-04-14	48.6900	48.7000	46.0000	46.6500	-9.029%	70	1,597	-85.745%
2026-04-13	51.6000	51.7000	51.2800	51.2800	-8.429%	95	1,590	-87.032%
2026-04-10	55.6500	56.2500	55.6500	56.0000	+1.818%	11	1,532	-88.125%
2026-04-09	57.2500	57.4300	55.0000	55.0000	-0.542%	7	1,525	-87.909%
2026-04-08	50.8200	55.3000	50.7000	55.3000	-1.689%	52	1,520	-87.975%
2026-04-07	57.3000	57.3000	55.7000	56.2500	+2.366%	23	1,513	-88.178%
2026-04-06	54.9500	54.9500	54.9500	54.9500	-0.091%	1	1,509	-87.898%
2026-04-02	60.0000	60.0000	55.0000	55.0000	-2.998%	3	1,506	-87.909%
2026-04-01	56.0200	56.7000	55.5000	56.7000	-0.961%	9	1,506	-88.272%
2026-03-31	57.2500	57.2500	57.2500	57.2500	-6.500%	1	1,507	-88.384%
2026-03-30	64.4000	64.4000	60.7300	61.2300	-6.161%	21	1,508	-89.139%
2026-03-27	63.7800	65.3000	63.1000	65.2500	+10.500%	46	1,493	-89.808%
2026-03-26	55.4500	59.2500	55.4500	59.0500	+3.998%	27	1,481	-88.738%
2026-03-25	55.0400	56.7800	55.0200	56.7800	+2.862%	52	1,476	-88.288%
2026-03-24	54.8400	55.8700	54.6500	55.2000	+11.403%	41	1,434	-87.953%
2026-03-23	50.0800	50.3600	48.1100	49.5500	-5.781%	114	1,457	-86.579%
2026-03-20	49.1300	52.5900	49.1300	52.5900	+10.599%	34	1,432	-87.355%
2026-03-19	48.0000	48.3500	47.5000	47.5500	+1.170%	271	1,452	-86.015%
2026-03-18	45.2000	47.0000	44.6000	47.0000	+8.796%	36	1,267	-85.851%
2026-03-17	43.5000	43.9400	42.3100	43.2000	-1.076%	89	1,244	-84.606%
2026-03-16	46.0000	46.3500	43.3900	43.6700	-6.887%	182	1,214	-84.772%
2026-03-13	44.5600	47.3500	44.5600	46.9000	+7.940%	21	1,082	-85.821%
2026-03-12	43.7000	43.7400	42.8500	43.4500	+0.929%	99	1,072	-84.695%
2026-03-11	43.6000	44.4000	42.3000	43.0500	-2.048%	150	1,041	-84.553%
2026-03-10	44.2500	44.2500	42.8300	43.9500	+0.228%	50	955	-84.869%
2026-03-09	44.8000	44.8500	42.9500	43.8500	+2.645%	123	977	-84.835%
2026-03-06	42.7200	42.7200	42.7200	42.7200	-1.793%	8	974	-84.434%
2026-03-05	42.0500	44.0000	42.0500	43.5000	-1.136%	19	966	-84.713%
2026-03-04	45.0200	45.0600	42.2500	44.0000	-2.590%	98	967	-84.886%
2026-03-03	48.8000	48.8000	43.8000	45.1700	-1.289%	92	920	-85.278%
2026-03-02	49.5400	50.0000	45.3800	45.7600	-8.480%	11	830	-85.468%
2026-02-27	48.5200	50.0000	48.5200	50.0000	+10.816%	69	828	-86.700%
2026-02-26	45.4000	46.3500	44.8000	45.1200	+0.267%	54	802	-85.262%
2026-02-25	48.8700	48.8700	45.0000	45.0000	-10.661%	21	771	-85.222%
2026-02-24	49.9300	50.9600	49.9300	50.3700	-3.709%	20	771	-86.798%
2026-02-23	50.0000	52.4500	50.0000	52.3100	+13.446%	83	752	-87.287%
2026-02-20	45.4500	46.1100	45.4500	46.1100	+4.558%	3	686	-85.578%
2026-02-19	44.6600	44.6600	43.8000	44.1000	+1.730%	5	683	-84.921%
2026-02-18	44.3000	44.3000	43.3500	43.3500	-5.556%	207	679	-84.660%
2026-02-17	48.1000	48.1000	45.7300	45.9000	+2.000%	7	474	-85.512%
2026-02-13	43.1700	45.7000	43.1700	45.0000	+5.485%	9	466	-85.222%
2026-02-12	43.2500	45.4100	42.6600	42.6600	-1.227%	6	466	-84.412%
2026-02-11	38.6600	44.3300	38.6600	43.1900	+11.085%	44	464	-84.603%
2026-02-10	37.8500	39.0000	37.0000	38.8800	0.000%	32	423	-82.896%
2026-02-09	40.4800	40.7200	38.0900	38.8800	-13.214%	29	424	-82.896%
2026-02-06	46.3000	47.2300	44.8000	44.8000	-8.159%	177	395	-85.156%
2026-02-05	42.0000	48.7800	41.5000	48.7800	+32.843%	91	218	-86.367%
2026-02-04	36.4000	37.4100	36.4000	36.7200	-5.483%	24	152	-81.890%
2026-02-03	33.4000	39.2200	33.4000	38.8500	+14.602%	93	130	-82.883%
2026-02-02	33.6500	33.9000	33.1500	33.9000	+4.308%	57	51	-80.383%
2026-01-30	32.1200	32.5000	32.1200	32.5000	0.000%	23	23	-79.538%