Dark

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

EOD

Aug 3, 2026

16.75-20.238%(-4.25)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.2900	17.5300	16.6000	16.7500	-20.238%	128	3,863	0.000%
2026-07-31	23.5900	24.8500	21.0000	21.0000	-14.565%	111	3,863	-20.238%
2026-07-30	27.3000	27.3000	24.3400	24.5800	-49.631%	301	3,873	-31.855%
2026-07-29	48.8000	48.8000	48.8000	48.8000	+3.940%	1	3,862	-65.676%
2026-07-28	47.3500	47.3500	46.7300	46.9500	-7.760%	30	3,862	-64.324%
2026-07-27	51.2000	51.5200	50.7500	50.9000	-5.741%	76	3,837	-67.092%
2026-07-22	53.0000	54.0000	53.0000	54.0000	+9.645%	2	3,831	-68.981%
2026-07-21	48.6600	49.2500	48.6600	49.2500	-5.561%	43	3,829	-65.990%
2026-07-17	52.9500	52.9500	52.1000	52.1500	-7.371%	12	3,827	-67.881%
2026-07-14	56.3000	56.3000	56.3000	56.3000	+6.267%	30	3,820	-70.249%
2026-07-13	52.9800	52.9800	52.9800	52.9800	-12.168%	1	3,790	-68.384%
2026-07-09	60.3200	60.3200	60.3200	60.3200	-5.970%	1	3,791	-72.231%
2026-06-30	64.1500	64.1500	64.1500	64.1500	-2.803%	1	3,790	-73.889%
2026-06-29	65.7000	66.1700	65.0400	66.0000	+3.529%	25	3,791	-74.621%
2026-06-26	67.3000	67.3000	63.7500	63.7500	-16.118%	6	3,774	-73.725%
2026-06-25	71.3500	76.0000	71.0300	76.0000	+24.856%	25	3,773	-77.961%
2026-06-24	61.0000	61.0000	60.2500	60.8700	-0.799%	194	3,774	-72.482%
2026-06-23	60.5500	61.3600	60.5500	61.3600	-3.065%	5	3,773	-72.702%
2026-06-22	61.1500	64.8100	58.2800	63.3000	+6.835%	43	3,769	-73.539%
2026-06-18	59.0000	59.6800	59.0000	59.2500	+16.519%	8	3,770	-71.730%
2026-06-16	51.1500	51.1500	50.7800	50.8500	+8.054%	257	3,770	-67.060%
2026-06-15	49.0000	49.1000	47.0600	47.0600	-13.477%	6	3,557	-64.407%
2026-06-12	57.0000	57.0000	54.3900	54.3900	-0.293%	2	3,554	-69.204%
2026-06-11	53.9200	55.9000	53.9000	54.5500	+11.829%	10	3,554	-69.294%
2026-06-10	46.5500	48.7800	46.3500	48.7800	+4.723%	200	3,555	-65.662%
2026-06-09	44.0000	47.3400	43.0000	46.5800	+10.249%	118	3,386	-64.040%
2026-06-08	40.0000	42.9000	40.0000	42.2500	+5.599%	96	3,341	-60.355%
2026-06-05	36.6500	40.0200	36.6500	40.0100	+10.372%	10	3,333	-58.135%
2026-06-04	35.2400	36.4500	35.2400	36.2500	-2.027%	82	3,328	-53.793%
2026-06-03	36.8500	37.0000	36.8500	37.0000	+15.625%	261	3,058	-54.730%
2026-06-02	30.2300	32.0000	30.2300	32.0000	+19.581%	50	3,313	-47.656%
2026-06-01	25.1900	26.7600	25.0000	26.7600	-10.800%	109	3,313	-37.407%
2026-05-29	30.9000	30.9000	30.0000	30.0000	-13.917%	16	3,264	-44.167%
2026-05-28	37.4000	37.4000	34.8500	34.8500	-14.163%	5	3,280	-51.937%
2026-05-27	39.6000	40.6000	39.6000	40.6000	+4.558%	11	3,284	-58.744%
2026-05-26	38.0900	39.4500	38.0300	38.8300	+3.244%	24	3,275	-56.863%
2026-05-22	37.5500	37.6100	37.0700	37.6100	-1.156%	6	3,272	-55.464%
2026-05-21	38.5500	38.6500	38.0500	38.0500	+0.528%	36	3,270	-55.979%
2026-05-20	40.6000	40.6000	37.8500	37.8500	-1.816%	29	3,270	-55.746%
2026-05-19	34.2000	38.5500	34.2000	38.5500	+5.213%	27	3,255	-56.550%
2026-05-18	38.8500	38.8500	36.6200	36.6400	+0.826%	39	3,255	-54.285%
2026-05-15	37.0000	37.0000	35.4500	36.3400	-13.166%	192	3,255	-53.908%
2026-05-14	41.5000	41.9000	41.5000	41.8500	-3.682%	25	3,088	-59.976%
2026-05-13	44.1000	44.1000	43.2000	43.4500	+4.197%	28	3,093	-61.450%
2026-05-12	40.9000	41.7000	40.8200	41.7000	+3.039%	67	3,093	-59.832%
2026-05-11	41.6300	41.6300	40.2500	40.4700	+3.240%	18	3,093	-58.611%
2026-05-08	38.7500	39.2000	38.2500	39.2000	+8.138%	40	3,074	-57.270%
2026-05-07	35.3400	36.2500	34.5200	36.2500	-6.234%	19	3,095	-53.793%
2026-05-06	40.2000	40.2000	38.0000	38.6600	-1.378%	1,071	3,091	-56.674%
2026-05-05	39.5500	40.6500	39.2000	39.2000	-0.051%	762	2,062	-57.270%
2026-05-04	37.4000	39.2200	37.3100	39.2200	+2.402%	38	1,616	-57.292%
2026-05-01	40.1200	40.4900	38.3000	38.3000	-7.955%	72	1,606	-56.266%
2026-04-30	42.0000	45.3000	41.2500	41.6100	+9.356%	27	1,606	-59.745%
2026-04-29	38.5500	39.2900	37.9500	38.0500	+2.011%	164	1,595	-55.979%
2026-04-28	37.4300	37.4300	37.3000	37.3000	-2.433%	51	1,559	-55.094%
2026-04-27	39.0000	40.3600	37.9200	38.2300	-3.460%	33	1,509	-56.186%
2026-04-24	40.6500	40.6500	39.4000	39.6000	-4.232%	512	1,512	-57.702%
2026-04-23	39.9500	41.3500	39.9500	41.3500	+17.706%	4	1,020	-59.492%
2026-04-22	35.9000	36.1500	35.1300	35.1300	-5.742%	12	820	-52.320%
2026-04-21	39.2600	39.2600	37.2700	37.2700	-6.521%	11	816	-55.058%
2026-04-20	40.3500	40.3500	39.8700	39.8700	+2.100%	9	816	-57.988%
2026-04-17	38.6800	39.0500	36.8300	39.0500	-4.872%	14	813	-57.106%
2026-04-16	41.9600	42.9000	40.6200	41.0500	-5.827%	74	817	-59.196%
2026-04-15	47.3300	47.3300	43.0500	43.5900	-16.012%	35	816	-61.574%
2026-04-14	52.4400	52.8000	51.1800	51.9000	-8.060%	86	802	-67.726%
2026-04-08	56.4500	56.4500	56.4500	56.4500	-8.122%	1	746	-70.328%
2026-04-06	61.7300	61.7300	61.4400	61.4400	-2.321%	3	745	-72.738%
2026-03-31	66.3100	66.3100	62.9000	62.9000	-5.937%	11	746	-73.370%
2026-03-30	67.6900	67.6900	66.8700	66.8700	-6.632%	2	739	-74.951%
2026-03-27	70.2400	71.6200	69.3700	71.6200	+12.752%	5	739	-76.613%
2026-03-26	61.5300	63.5200	61.3100	63.5200	+5.113%	14	739	-73.630%
2026-03-24	59.4300	61.1000	59.4300	60.4300	+8.065%	29	735	-72.282%
2026-03-23	55.9200	55.9200	55.9200	55.9200	-4.000%	1	728	-70.046%
2026-03-20	56.1300	58.2500	56.1300	58.2500	+9.082%	2	727	-71.245%
2026-03-19	53.2000	53.4000	52.6500	53.4000	+4.706%	6	725	-68.633%
2026-03-18	51.0000	51.0000	51.0000	51.0000	+5.590%	2	721	-67.157%
2026-03-17	48.3000	48.7500	48.2500	48.3000	-0.268%	12	721	-65.321%
2026-03-16	50.7500	50.7500	48.4300	48.4300	-7.559%	180	723	-65.414%
2026-03-13	49.0600	52.3900	49.0600	52.3900	+8.806%	15	574	-68.028%
2026-03-12	48.6400	48.6400	48.0000	48.1500	+0.417%	3	568	-65.213%
2026-03-11	47.3300	49.1500	47.3300	47.9500	-2.679%	92	566	-65.068%
2026-03-10	48.7500	49.2700	47.9600	49.2700	+0.244%	29	493	-66.004%
2026-03-09	50.2000	50.2000	48.0000	49.1500	+3.018%	54	480	-65.921%
2026-03-06	47.5500	47.8500	46.7500	47.7100	-0.708%	24	477	-64.892%
2026-03-05	46.8000	49.3000	46.8000	48.0500	-1.233%	9	478	-65.140%
2026-03-04	47.9200	48.6500	46.9100	48.6500	-1.378%	41	473	-65.570%
2026-03-03	54.2200	54.2200	49.3300	49.3300	-2.683%	93	470	-66.045%
2026-03-02	50.6900	50.6900	50.6900	50.6900	-5.990%	1	381	-66.956%
2026-02-27	54.3700	54.3700	53.7700	53.9200	+6.372%	3	382	-68.935%
2026-02-26	50.6900	50.6900	50.6900	50.6900	+0.277%	3	379	-66.956%
2026-02-25	53.6400	53.6400	50.5500	50.5500	-11.097%	3	373	-66.864%
2026-02-24	56.8600	56.8600	56.8600	56.8600	+2.358%	7	373	-70.542%
2026-02-23	55.7000	55.8000	55.5500	55.5500	+8.285%	53	380	-69.847%
2026-02-20	51.1500	51.3000	49.9500	51.3000	+0.293%	6	372	-67.349%
2026-02-19	49.4000	51.1500	49.4000	51.1500	+3.292%	3	372	-67.253%
2026-02-18	49.8200	49.8200	49.4300	49.5200	-2.997%	4	371	-66.175%
2026-02-17	51.5500	52.4000	50.7500	51.0500	+3.445%	17	369	-67.189%
2026-02-13	50.7500	50.7500	49.3500	49.3500	+2.599%	3	354	-66.059%
2026-02-12	49.2800	51.2500	48.1000	48.1000	+0.733%	3	354	-65.177%
2026-02-11	47.7500	47.7500	47.7500	47.7500	+11.696%	2	354	-64.921%
2026-02-10	42.0000	42.7500	41.8700	42.7500	-2.686%	3	352	-60.819%
2026-02-09	47.6500	47.6500	43.9300	43.9300	-11.734%	2	350	-61.871%
2026-02-06	50.2500	51.2700	49.7700	49.7700	-7.146%	5	350	-66.345%
2026-02-05	47.5400	54.1000	47.5400	53.6000	+29.001%	185	347	-68.750%
2026-02-04	41.2200	41.5500	41.2200	41.5500	-4.855%	2	333	-59.687%
2026-02-03	40.8000	43.9400	40.8000	43.6700	+16.144%	185	331	-61.644%
2026-02-02	38.1000	38.1000	37.6000	37.6000	+1.952%	145	146	-55.452%
2026-01-30	36.8800	36.8800	36.8800	36.8800	0.000%	1	1	-54.582%