Dark

MSFT20270319P410
MSFT Mar 19 2027 410.00 Put (MSFT270319P00410000)
option OPRA

EOD

Sep 29, 2026

8.60+6.436%(+0.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.3500	8.6000	7.7000	8.6000	+6.436%	5	5,402	0.000%
2026-09-28	8.4800	8.5000	7.7000	8.0800	+5.621%	30	5,403	+6.436%
2026-09-25	7.2800	7.9000	7.2800	7.6500	-18.182%	71	5,403	+12.418%
2026-09-24	9.9000	9.9400	9.3500	9.3500	-0.532%	17	5,375	-8.021%
2026-09-23	8.7000	9.5000	8.7000	9.4000	-1.571%	16	5,365	-8.511%
2026-09-22	9.0500	10.1000	9.0000	9.5500	-1.546%	21	5,359	-9.948%
2026-09-21	10.1500	10.1500	9.5000	9.7000	-4.433%	69	5,347	-11.340%
2026-09-18	10.6400	10.6500	10.1500	10.1500	-1.456%	35	5,316	-15.271%
2026-09-17	10.3500	10.4000	10.0000	10.3000	-11.588%	19	5,309	-16.505%
2026-09-16	11.2000	11.9000	10.9500	11.6500	+6.881%	19	5,309	-26.180%
2026-09-15	9.9300	10.9000	9.9300	10.9000	+14.858%	11	5,299	-21.101%
2026-09-14	10.2100	10.2100	9.1000	9.4900	-14.040%	87	5,293	-9.378%
2026-09-11	10.9800	11.1500	10.6500	11.0400	-9.136%	187	5,228	-22.101%
2026-09-10	12.1400	12.1500	11.7000	12.1500	+2.445%	21	5,130	-29.218%
2026-09-09	11.7000	11.9000	11.7000	11.8600	+3.581%	10	5,128	-27.487%
2026-09-08	11.1200	11.7400	11.1200	11.4500	+11.707%	16	5,126	-24.891%
2026-09-04	9.6500	10.2500	9.6500	10.2500	+13.260%	33	5,126	-16.098%
2026-09-03	9.7400	9.7400	8.7500	9.0500	-16.972%	51	5,126	-4.972%
2026-09-02	10.8000	11.2000	10.8000	10.9000	+2.830%	11	5,095	-21.101%
2026-09-01	10.5000	10.6500	10.3100	10.6000	+5.473%	23	5,091	-18.868%
2026-08-31	9.9000	10.0500	9.5500	10.0500	+2.030%	24	5,089	-14.428%
2026-08-28	9.6600	9.8500	9.3200	9.8500	-10.860%	17	5,087	-12.690%
2026-08-27	11.4000	11.6500	10.9500	11.0500	-10.016%	99	5,082	-22.172%
2026-08-26	12.5500	12.5500	11.9700	12.2800	-9.037%	16	5,009	-29.967%
2026-08-25	13.4000	13.5000	13.4000	13.5000	-4.255%	155	5,008	-36.296%
2026-08-24	14.5000	14.5000	13.7000	14.1000	-6.623%	325	4,890	-39.007%
2026-08-21	15.1500	15.1500	15.1000	15.1000	-2.894%	32	4,641	-43.046%
2026-08-20	15.0000	15.5500	14.9200	15.5500	+4.714%	410	4,617	-44.695%
2026-08-19	14.8500	15.0000	14.0000	14.8500	-3.883%	164	4,345	-42.088%
2026-08-18	15.0500	15.5000	15.0500	15.4500	-0.643%	102	4,249	-44.337%
2026-08-17	14.1000	15.6400	14.0300	15.5500	+19.615%	46	4,170	-44.695%
2026-08-14	12.8000	13.0000	12.7000	13.0000	-4.901%	91	4,159	-33.846%
2026-08-13	12.8200	13.6700	12.6500	13.6700	-0.942%	10	4,122	-37.089%
2026-08-12	13.5000	13.8000	13.5000	13.8000	+7.393%	5	4,121	-37.681%
2026-08-11	12.8300	12.8500	12.8300	12.8500	+0.784%	2	4,122	-33.074%
2026-08-10	13.1000	13.1000	11.9200	12.7500	-7.609%	125	4,121	-32.549%
2026-08-07	14.4800	14.4800	13.7500	13.8000	-10.390%	766	4,118	-37.681%
2026-08-06	16.1000	16.2000	15.1400	15.4000	-3.750%	275	3,863	-44.156%
2026-08-05	16.3500	16.4000	16.0000	16.0000	+3.829%	98	3,867	-46.250%
2026-08-04	17.3000	17.3000	15.4100	15.4100	-8.000%	97	3,866	-44.192%
2026-08-03	17.2900	17.5300	16.6000	16.7500	-20.238%	128	3,863	-48.657%
2026-07-31	23.5900	24.8500	21.0000	21.0000	-14.565%	111	3,863	-59.048%
2026-07-30	27.3000	27.3000	24.3400	24.5800	-49.631%	301	3,873	-65.012%
2026-07-29	48.8000	48.8000	48.8000	48.8000	+3.940%	1	3,862	-82.377%
2026-07-28	47.3500	47.3500	46.7300	46.9500	-7.760%	30	3,862	-81.683%
2026-07-27	51.2000	51.5200	50.7500	50.9000	-5.741%	76	3,837	-83.104%
2026-07-22	53.0000	54.0000	53.0000	54.0000	+9.645%	2	3,831	-84.074%
2026-07-21	48.6600	49.2500	48.6600	49.2500	-5.561%	43	3,829	-82.538%
2026-07-17	52.9500	52.9500	52.1000	52.1500	-7.371%	12	3,827	-83.509%
2026-07-14	56.3000	56.3000	56.3000	56.3000	+6.267%	30	3,820	-84.725%
2026-07-13	52.9800	52.9800	52.9800	52.9800	-12.168%	1	3,790	-83.767%
2026-07-09	60.3200	60.3200	60.3200	60.3200	-5.970%	1	3,791	-85.743%
2026-06-30	64.1500	64.1500	64.1500	64.1500	-2.803%	1	3,790	-86.594%
2026-06-29	65.7000	66.1700	65.0400	66.0000	+3.529%	25	3,791	-86.970%
2026-06-26	67.3000	67.3000	63.7500	63.7500	-16.118%	6	3,774	-86.510%
2026-06-25	71.3500	76.0000	71.0300	76.0000	+24.856%	25	3,773	-88.684%
2026-06-24	61.0000	61.0000	60.2500	60.8700	-0.799%	194	3,774	-85.872%
2026-06-23	60.5500	61.3600	60.5500	61.3600	-3.065%	5	3,773	-85.984%
2026-06-22	61.1500	64.8100	58.2800	63.3000	+6.835%	43	3,769	-86.414%
2026-06-18	59.0000	59.6800	59.0000	59.2500	+16.519%	8	3,770	-85.485%
2026-06-16	51.1500	51.1500	50.7800	50.8500	+8.054%	257	3,770	-83.088%
2026-06-15	49.0000	49.1000	47.0600	47.0600	-13.477%	6	3,557	-81.725%
2026-06-12	57.0000	57.0000	54.3900	54.3900	-0.293%	2	3,554	-84.188%
2026-06-11	53.9200	55.9000	53.9000	54.5500	+11.829%	10	3,554	-84.235%
2026-06-10	46.5500	48.7800	46.3500	48.7800	+4.723%	200	3,555	-82.370%
2026-06-09	44.0000	47.3400	43.0000	46.5800	+10.249%	118	3,386	-81.537%
2026-06-08	40.0000	42.9000	40.0000	42.2500	+5.599%	96	3,341	-79.645%
2026-06-05	36.6500	40.0200	36.6500	40.0100	+10.372%	10	3,333	-78.505%
2026-06-04	35.2400	36.4500	35.2400	36.2500	-2.027%	82	3,328	-76.276%
2026-06-03	36.8500	37.0000	36.8500	37.0000	+15.625%	261	3,058	-76.757%
2026-06-02	30.2300	32.0000	30.2300	32.0000	+19.581%	50	3,313	-73.125%
2026-06-01	25.1900	26.7600	25.0000	26.7600	-10.800%	109	3,313	-67.862%
2026-05-29	30.9000	30.9000	30.0000	30.0000	-13.917%	16	3,264	-71.333%
2026-05-28	37.4000	37.4000	34.8500	34.8500	-14.163%	5	3,280	-75.323%
2026-05-27	39.6000	40.6000	39.6000	40.6000	+4.558%	11	3,284	-78.818%
2026-05-26	38.0900	39.4500	38.0300	38.8300	+3.244%	24	3,275	-77.852%
2026-05-22	37.5500	37.6100	37.0700	37.6100	-1.156%	6	3,272	-77.134%
2026-05-21	38.5500	38.6500	38.0500	38.0500	+0.528%	36	3,270	-77.398%
2026-05-20	40.6000	40.6000	37.8500	37.8500	-1.816%	29	3,270	-77.279%
2026-05-19	34.2000	38.5500	34.2000	38.5500	+5.213%	27	3,255	-77.691%
2026-05-18	38.8500	38.8500	36.6200	36.6400	+0.826%	39	3,255	-76.528%
2026-05-15	37.0000	37.0000	35.4500	36.3400	-13.166%	192	3,255	-76.335%
2026-05-14	41.5000	41.9000	41.5000	41.8500	-3.682%	25	3,088	-79.450%
2026-05-13	44.1000	44.1000	43.2000	43.4500	+4.197%	28	3,093	-80.207%
2026-05-12	40.9000	41.7000	40.8200	41.7000	+3.039%	67	3,093	-79.376%
2026-05-11	41.6300	41.6300	40.2500	40.4700	+3.240%	18	3,093	-78.750%
2026-05-08	38.7500	39.2000	38.2500	39.2000	+8.138%	40	3,074	-78.061%
2026-05-07	35.3400	36.2500	34.5200	36.2500	-6.234%	19	3,095	-76.276%
2026-05-06	40.2000	40.2000	38.0000	38.6600	-1.378%	1,071	3,091	-77.755%
2026-05-05	39.5500	40.6500	39.2000	39.2000	-0.051%	762	2,062	-78.061%
2026-05-04	37.4000	39.2200	37.3100	39.2200	+2.402%	38	1,616	-78.072%
2026-05-01	40.1200	40.4900	38.3000	38.3000	-7.955%	72	1,606	-77.546%
2026-04-30	42.0000	45.3000	41.2500	41.6100	+9.356%	27	1,606	-79.332%
2026-04-29	38.5500	39.2900	37.9500	38.0500	+2.011%	164	1,595	-77.398%
2026-04-28	37.4300	37.4300	37.3000	37.3000	-2.433%	51	1,559	-76.944%
2026-04-27	39.0000	40.3600	37.9200	38.2300	-3.460%	33	1,509	-77.505%
2026-04-24	40.6500	40.6500	39.4000	39.6000	-4.232%	512	1,512	-78.283%
2026-04-23	39.9500	41.3500	39.9500	41.3500	+17.706%	4	1,020	-79.202%
2026-04-22	35.9000	36.1500	35.1300	35.1300	-5.742%	12	820	-75.519%
2026-04-21	39.2600	39.2600	37.2700	37.2700	-6.521%	11	816	-76.925%
2026-04-20	40.3500	40.3500	39.8700	39.8700	+2.100%	9	816	-78.430%
2026-04-17	38.6800	39.0500	36.8300	39.0500	-4.872%	14	813	-77.977%
2026-04-16	41.9600	42.9000	40.6200	41.0500	-5.827%	74	817	-79.050%
2026-04-15	47.3300	47.3300	43.0500	43.5900	-16.012%	35	816	-80.271%
2026-04-14	52.4400	52.8000	51.1800	51.9000	-8.060%	86	802	-83.430%
2026-04-08	56.4500	56.4500	56.4500	56.4500	-8.122%	1	746	-84.765%
2026-04-06	61.7300	61.7300	61.4400	61.4400	-2.321%	3	745	-86.003%
2026-03-31	66.3100	66.3100	62.9000	62.9000	-5.937%	11	746	-86.328%
2026-03-30	67.6900	67.6900	66.8700	66.8700	-6.632%	2	739	-87.139%
2026-03-27	70.2400	71.6200	69.3700	71.6200	+12.752%	5	739	-87.992%
2026-03-26	61.5300	63.5200	61.3100	63.5200	+5.113%	14	739	-86.461%
2026-03-24	59.4300	61.1000	59.4300	60.4300	+8.065%	29	735	-85.769%
2026-03-23	55.9200	55.9200	55.9200	55.9200	-4.000%	1	728	-84.621%
2026-03-20	56.1300	58.2500	56.1300	58.2500	+9.082%	2	727	-85.236%
2026-03-19	53.2000	53.4000	52.6500	53.4000	+4.706%	6	725	-83.895%
2026-03-18	51.0000	51.0000	51.0000	51.0000	+5.590%	2	721	-83.137%
2026-03-17	48.3000	48.7500	48.2500	48.3000	-0.268%	12	721	-82.195%
2026-03-16	50.7500	50.7500	48.4300	48.4300	-7.559%	180	723	-82.242%
2026-03-13	49.0600	52.3900	49.0600	52.3900	+8.806%	15	574	-83.585%
2026-03-12	48.6400	48.6400	48.0000	48.1500	+0.417%	3	568	-82.139%
2026-03-11	47.3300	49.1500	47.3300	47.9500	-2.679%	92	566	-82.065%
2026-03-10	48.7500	49.2700	47.9600	49.2700	+0.244%	29	493	-82.545%
2026-03-09	50.2000	50.2000	48.0000	49.1500	+3.018%	54	480	-82.503%
2026-03-06	47.5500	47.8500	46.7500	47.7100	-0.708%	24	477	-81.974%
2026-03-05	46.8000	49.3000	46.8000	48.0500	-1.233%	9	478	-82.102%
2026-03-04	47.9200	48.6500	46.9100	48.6500	-1.378%	41	473	-82.323%
2026-03-03	54.2200	54.2200	49.3300	49.3300	-2.683%	93	470	-82.566%
2026-03-02	50.6900	50.6900	50.6900	50.6900	-5.990%	1	381	-83.034%
2026-02-27	54.3700	54.3700	53.7700	53.9200	+6.372%	3	382	-84.050%
2026-02-26	50.6900	50.6900	50.6900	50.6900	+0.277%	3	379	-83.034%
2026-02-25	53.6400	53.6400	50.5500	50.5500	-11.097%	3	373	-82.987%
2026-02-24	56.8600	56.8600	56.8600	56.8600	+2.358%	7	373	-84.875%
2026-02-23	55.7000	55.8000	55.5500	55.5500	+8.285%	53	380	-84.518%
2026-02-20	51.1500	51.3000	49.9500	51.3000	+0.293%	6	372	-83.236%
2026-02-19	49.4000	51.1500	49.4000	51.1500	+3.292%	3	372	-83.187%
2026-02-18	49.8200	49.8200	49.4300	49.5200	-2.997%	4	371	-82.633%
2026-02-17	51.5500	52.4000	50.7500	51.0500	+3.445%	17	369	-83.154%
2026-02-13	50.7500	50.7500	49.3500	49.3500	+2.599%	3	354	-82.573%
2026-02-12	49.2800	51.2500	48.1000	48.1000	+0.733%	3	354	-82.121%
2026-02-11	47.7500	47.7500	47.7500	47.7500	+11.696%	2	354	-81.990%
2026-02-10	42.0000	42.7500	41.8700	42.7500	-2.686%	3	352	-79.883%
2026-02-09	47.6500	47.6500	43.9300	43.9300	-11.734%	2	350	-80.423%
2026-02-06	50.2500	51.2700	49.7700	49.7700	-7.146%	5	350	-82.721%
2026-02-05	47.5400	54.1000	47.5400	53.6000	+29.001%	185	347	-83.955%
2026-02-04	41.2200	41.5500	41.2200	41.5500	-4.855%	2	333	-79.302%
2026-02-03	40.8000	43.9400	40.8000	43.6700	+16.144%	185	331	-80.307%
2026-02-02	38.1000	38.1000	37.6000	37.6000	+1.952%	145	146	-77.128%
2026-01-30	36.8800	36.8800	36.8800	36.8800	0.000%	1	1	-76.681%