Dark

MSFT20270319P420
MSFT Mar 19 2027 420.00 Put (MSFT270319P00420000)
option OPRA

EOD

Sep 29, 2026

9.57-1.846%(-0.18)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1700	10.2000	9.5700	9.5700	-1.846%	44	4,133	0.000%
2026-09-28	10.4000	10.4000	9.2600	9.7500	+6.557%	59	4,154	-1.846%
2026-09-25	9.5100	9.5100	8.6300	9.1500	-21.795%	301	4,157	+4.590%
2026-09-24	11.9700	11.9700	11.2700	11.7000	+5.882%	17	4,124	-18.205%
2026-09-23	10.5300	11.2500	10.5300	11.0500	-4.329%	13	4,130	-13.394%
2026-09-22	10.7500	11.8500	10.7500	11.5500	-0.345%	43	4,119	-17.143%
2026-09-21	12.3200	12.3200	11.2500	11.5900	-4.609%	128	4,145	-17.429%
2026-09-18	12.2000	12.3500	11.9900	12.1500	+0.830%	85	4,143	-21.235%
2026-09-17	12.3000	12.5000	11.8000	12.0500	-13.620%	268	4,132	-20.581%
2026-09-16	13.1500	13.9500	12.9500	13.9500	+6.084%	95	4,034	-31.398%
2026-09-15	12.2000	13.1500	12.2000	13.1500	+14.847%	3	3,974	-27.224%
2026-09-14	11.7400	11.7400	10.8000	11.4500	-10.547%	110	3,974	-16.419%
2026-09-11	12.7000	13.1500	12.7000	12.8000	-9.541%	288	3,907	-25.234%
2026-09-10	14.4000	14.5000	13.7500	14.1500	0.000%	451	3,799	-32.367%
2026-09-09	13.8100	14.3000	13.7200	14.1500	+3.663%	302	3,645	-32.367%
2026-09-08	13.6700	13.9100	13.6000	13.6500	+9.200%	8	3,621	-29.890%
2026-09-04	11.4300	12.5000	11.4300	12.5000	+17.371%	14	3,620	-23.440%
2026-09-03	11.4900	11.4900	10.2000	10.6500	-17.121%	32	3,620	-10.141%
2026-09-02	12.8000	13.1000	12.8000	12.8500	+3.379%	8	3,593	-25.525%
2026-09-01	12.5800	12.5800	12.3300	12.4300	+7.619%	8	3,592	-23.009%
2026-08-31	11.4500	11.5500	11.2700	11.5500	+1.762%	55	3,591	-17.143%
2026-08-28	12.2500	12.2500	10.9500	11.3500	-13.027%	262	3,584	-15.683%
2026-08-27	13.7500	13.7500	12.8500	13.0500	-7.774%	253	3,570	-26.667%
2026-08-26	14.6500	14.6500	14.0000	14.1500	-10.613%	279	3,477	-32.367%
2026-08-25	15.8300	15.8300	15.8300	15.8300	-2.824%	1	3,416	-39.545%
2026-08-24	16.8000	16.8000	16.0000	16.2900	-8.483%	335	3,416	-41.252%
2026-08-21	17.3000	18.0000	17.3000	17.8000	-1.928%	119	3,287	-46.236%
2026-08-20	17.5000	18.1500	17.4500	18.1500	+6.265%	18	3,237	-47.273%
2026-08-19	16.5500	17.0800	16.5300	17.0800	-4.581%	3	3,237	-43.970%
2026-08-18	17.8500	17.9000	17.7500	17.9000	-2.452%	117	3,237	-46.536%
2026-08-17	16.5500	18.3500	16.5000	18.3500	+24.491%	149	3,213	-47.847%
2026-08-14	14.7800	14.7800	14.7100	14.7400	-3.534%	3	3,175	-35.075%
2026-08-13	14.9500	15.8500	14.5500	15.2800	-4.201%	96	3,175	-37.369%
2026-08-12	15.0000	15.9500	15.0000	15.9500	+6.689%	10	3,140	-40.000%
2026-08-11	14.9000	15.1000	14.9000	14.9500	+0.336%	13	3,134	-35.987%
2026-08-10	15.2000	15.2000	13.8000	14.9000	-10.241%	113	3,125	-35.772%
2026-08-07	15.9000	16.6000	15.9000	16.6000	-11.230%	15	3,101	-42.349%
2026-08-05	17.9500	18.9100	17.9500	18.7000	+3.429%	32	3,114	-48.824%
2026-08-04	20.5100	20.5100	18.0700	18.0800	-6.804%	15	3,111	-47.069%
2026-08-03	20.8000	20.8000	19.1600	19.4000	-21.138%	161	3,107	-50.670%
2026-07-31	26.5500	28.3500	24.6000	24.6000	-11.127%	266	3,197	-61.098%
2026-07-30	35.5000	35.5000	27.6800	27.6800	-47.326%	131	3,007	-65.426%
2026-07-29	52.0000	53.2000	52.0000	52.5500	-1.959%	159	3,007	-81.789%
2026-07-28	53.6000	53.6000	53.6000	53.6000	-5.300%	2	2,930	-82.146%
2026-07-27	57.9000	57.9200	56.6000	56.6000	-5.698%	31	2,928	-83.092%
2026-07-24	60.0200	60.0200	60.0200	60.0200	-7.133%	1	2,918	-84.055%
2026-07-23	62.5000	64.6300	62.5000	64.6300	+7.681%	21	2,918	-85.193%
2026-07-22	54.4800	60.0200	54.4800	60.0200	+9.028%	11	2,921	-84.055%
2026-07-21	54.7200	55.3000	54.4900	55.0500	-2.944%	46	2,910	-82.616%
2026-07-20	56.7200	56.7200	56.7200	56.7200	-1.869%	1	2,908	-83.128%
2026-07-17	59.5000	59.5000	57.8000	57.8000	+7.495%	18	2,909	-83.443%
2026-07-16	53.7700	53.7700	53.7700	53.7700	-6.275%	15	2,891	-82.202%
2026-07-15	57.1800	57.3700	57.1800	57.3700	-7.617%	2	2,906	-83.319%
2026-07-14	62.1000	62.1000	62.1000	62.1000	+5.702%	1	2,904	-84.589%
2026-07-13	58.7500	58.7500	58.7500	58.7500	-5.774%	1	2,903	-83.711%
2026-07-10	62.3500	62.3500	62.3500	62.3500	-4.838%	1	2,902	-84.651%
2026-07-09	65.9500	65.9500	65.5200	65.5200	+11.866%	96	2,903	-85.394%
2026-07-07	57.6000	58.5700	57.6000	58.5700	-2.057%	12	2,807	-83.661%
2026-07-02	59.8000	59.8000	59.8000	59.8000	-4.320%	1	2,797	-83.997%
2026-07-01	65.2000	65.2000	61.8000	62.5000	-11.910%	167	2,797	-84.688%
2026-06-30	71.1000	71.1000	70.9000	70.9500	-2.608%	3	2,694	-86.512%
2026-06-29	66.8400	72.8500	66.8400	72.8500	+0.566%	2	2,693	-86.863%
2026-06-26	80.3800	80.3800	72.4400	72.4400	-13.453%	7	2,695	-86.789%
2026-06-25	78.0000	83.7000	78.0000	83.7000	+24.925%	35	2,688	-88.566%
2026-06-24	66.5500	67.3700	66.5500	67.0000	-1.659%	14	2,678	-85.716%
2026-06-23	68.4000	68.4000	68.1300	68.1300	-3.975%	28	2,664	-85.953%
2026-06-22	67.8400	70.9500	67.8400	70.9500	+16.311%	30	2,636	-86.512%
2026-06-17	58.8300	61.0000	58.8300	61.0000	+7.774%	3	2,635	-84.311%
2026-06-16	57.6800	57.6800	56.6000	56.6000	+4.602%	61	2,635	-83.092%
2026-06-15	54.5600	54.5600	53.6700	54.1100	-10.042%	7	2,617	-82.314%
2026-06-11	60.5000	60.5000	60.1500	60.1500	+15.562%	5	2,621	-84.090%
2026-06-10	52.0500	52.0500	52.0500	52.0500	+0.970%	1	2,616	-81.614%
2026-06-09	49.6400	54.2000	49.5000	51.5500	+7.396%	129	2,660	-81.435%
2026-06-08	46.7900	48.2000	46.7900	48.0000	+6.762%	43	2,599	-80.063%
2026-06-05	40.5500	44.9600	40.5500	44.9600	+12.908%	341	2,605	-78.714%
2026-06-04	38.8000	39.8200	38.8000	39.8200	-3.091%	3	2,407	-75.967%
2026-06-03	38.8500	41.6900	38.8500	41.0900	+13.508%	47	2,406	-76.710%
2026-06-02	35.2100	36.2000	35.0100	36.2000	+21.681%	11	2,406	-73.564%
2026-06-01	27.9800	30.7800	27.2700	29.7500	-10.928%	67	2,407	-67.832%
2026-05-29	37.4700	37.4700	33.4000	33.4000	-18.137%	14	2,401	-71.347%
2026-05-28	41.7000	41.7000	40.8000	40.8000	-9.232%	4	2,397	-76.544%
2026-05-27	45.6600	46.4500	44.8000	44.9500	+2.766%	22	2,400	-78.710%
2026-05-26	44.7000	44.7000	42.7500	43.7400	+3.039%	49	2,399	-78.121%
2026-05-22	42.4000	42.9500	41.7500	42.4500	-0.679%	107	2,375	-77.456%
2026-05-21	43.1500	43.1500	42.7400	42.7400	+0.683%	107	2,382	-77.609%
2026-05-20	45.5600	45.5600	42.4500	42.4500	-3.193%	49	2,382	-77.456%
2026-05-19	39.0000	43.8500	39.0000	43.8500	+5.535%	28	2,260	-78.176%
2026-05-18	43.6100	43.7700	41.2600	41.5500	+1.218%	54	2,260	-76.968%
2026-05-15	44.1300	44.1800	40.0800	41.0500	-12.660%	162	2,260	-76.687%
2026-05-14	48.9500	48.9500	47.0000	47.0000	-3.787%	42	2,364	-79.638%
2026-05-13	48.8700	50.3500	48.6500	48.8500	+4.269%	20	2,356	-80.409%
2026-05-12	46.3000	47.0500	46.0000	46.8500	+3.536%	75	2,356	-79.573%
2026-05-11	46.3800	46.5500	45.2500	45.2500	+3.666%	44	2,356	-78.851%
2026-05-08	42.5900	43.6600	41.4500	43.6500	+8.313%	92	2,337	-78.076%
2026-05-07	40.5000	41.0300	39.2000	40.3000	-8.513%	21	2,312	-76.253%
2026-05-06	45.6000	45.6500	43.0000	44.0500	-1.344%	106	2,312	-78.275%
2026-05-05	44.6500	45.7000	44.2000	44.6500	+1.616%	148	2,251	-78.567%
2026-05-04	42.7500	44.0900	42.7500	43.9400	+0.780%	32	2,228	-78.220%
2026-05-01	45.7000	45.8400	43.5500	43.6000	-7.333%	65	2,190	-78.050%
2026-04-30	47.2800	51.6500	47.0500	47.0500	+9.802%	215	2,190	-79.660%
2026-04-29	43.0000	43.8500	42.5000	42.8500	+2.000%	96	2,079	-77.666%
2026-04-28	42.7000	43.0000	41.5500	42.0100	-2.416%	25	2,090	-77.220%
2026-04-27	44.7000	44.7000	42.5500	43.0500	-1.936%	189	2,077	-77.770%
2026-04-24	45.2800	45.5000	43.9000	43.9000	-5.184%	21	2,016	-78.200%
2026-04-23	44.7000	46.3000	44.7000	46.3000	+17.662%	3	2,007	-79.330%
2026-04-22	40.6500	40.6500	39.1500	39.3500	-5.749%	23	2,005	-75.680%
2026-04-21	42.6400	43.0100	41.7500	41.7500	-7.016%	123	1,913	-77.078%
2026-04-20	43.9500	45.4000	43.7000	44.9000	+5.399%	579	1,913	-78.686%
2026-04-17	43.0000	43.8800	41.3100	42.6000	-5.207%	108	1,425	-77.535%
2026-04-16	46.8000	47.6000	44.8000	44.9400	-7.417%	259	1,332	-78.705%
2026-04-15	54.0400	54.0400	48.5400	48.5400	-15.656%	130	1,132	-80.284%
2026-04-14	58.5800	58.5800	57.2500	57.5500	-10.567%	27	1,041	-83.371%
2026-04-13	64.3500	64.3500	64.3500	64.3500	-6.305%	1	1,017	-85.128%
2026-04-07	68.6800	68.6800	68.6800	68.6800	-0.029%	15	1,017	-86.066%
2026-04-02	69.7000	69.7000	68.7000	68.7000	+0.409%	2	1,003	-86.070%
2026-04-01	68.5200	68.9500	68.4200	68.4200	-0.783%	11	1,003	-86.013%
2026-03-31	72.0000	73.7500	68.9600	68.9600	-5.921%	176	1,012	-86.122%
2026-03-30	73.3000	73.3000	73.3000	73.3000	-6.398%	10	866	-86.944%
2026-03-27	76.8400	78.4900	76.0800	78.3100	+10.529%	14	876	-87.779%
2026-03-26	69.2300	70.8500	69.2300	70.8500	+2.163%	18	872	-86.493%
2026-03-25	69.3500	69.3500	69.3500	69.3500	+3.415%	1	854	-86.200%
2026-03-24	66.6200	68.0000	66.6200	67.0600	+7.987%	11	853	-85.729%
2026-03-23	60.9800	62.1000	60.9800	62.1000	+0.064%	3	843	-84.589%
2026-03-20	62.0600	62.0600	62.0600	62.0600	+14.270%	1	842	-84.579%
2026-03-16	56.5600	56.5600	54.0000	54.3100	-4.953%	6	843	-82.379%
2026-03-13	57.1400	57.1400	57.1400	57.1400	+5.522%	7	843	-83.252%
2026-03-12	54.1500	54.1500	54.1500	54.1500	-0.915%	1	836	-82.327%
2026-03-11	52.9500	54.6500	52.9500	54.6500	+1.978%	5	835	-82.489%
2026-03-10	54.2000	54.2000	53.5900	53.5900	+2.193%	5	832	-82.142%
2026-03-09	53.1200	54.4900	52.4400	52.4400	-2.128%	17	827	-81.751%
2026-03-06	51.8000	53.5900	51.8000	53.5800	-0.501%	8	826	-82.139%
2026-03-05	55.0900	55.0900	53.2500	53.8500	-1.518%	20	826	-82.228%
2026-03-04	53.2200	54.6800	53.2200	54.6800	-9.154%	4	810	-82.498%
2026-03-03	58.7800	60.1900	58.6100	60.1900	+6.777%	5	810	-84.100%
2026-02-26	54.3400	56.3700	53.5000	56.3700	-0.230%	9	807	-83.023%
2026-02-25	56.8600	57.1000	56.3500	56.5000	-11.581%	10	798	-83.062%
2026-02-23	63.2500	63.9000	62.6000	63.9000	+12.798%	279	798	-85.023%
2026-02-20	56.6500	56.6500	56.6500	56.6500	+3.019%	1	555	-83.107%
2026-02-19	55.0000	55.0000	54.9900	54.9900	-0.018%	11	555	-82.597%
2026-02-18	54.6700	55.0000	54.1800	55.0000	-3.186%	55	544	-82.600%
2026-02-17	57.1000	58.1000	56.8100	56.8100	+2.749%	57	491	-83.154%
2026-02-13	54.2000	55.3000	54.1000	55.2900	-0.108%	52	387	-82.691%
2026-02-12	53.1500	55.3500	53.1500	55.3500	+4.237%	3	387	-82.710%
2026-02-11	54.2000	54.4500	53.1000	53.1000	+11.931%	40	386	-81.977%
2026-02-10	46.9000	47.4400	46.9000	47.4400	-2.186%	3	356	-79.827%
2026-02-09	51.8400	51.8400	48.5000	48.5000	-11.448%	16	355	-80.268%
2026-02-06	57.5100	57.5100	54.7700	54.7700	-7.059%	6	359	-82.527%
2026-02-05	55.2500	58.9300	52.7400	58.9300	+26.786%	36	353	-83.760%
2026-02-04	48.3800	48.3800	46.4800	46.4800	-5.104%	2	319	-79.410%
2026-02-03	45.7100	48.9800	45.7100	48.9800	+16.453%	299	317	-80.461%
2026-02-02	42.7500	42.7500	41.0000	42.0600	+0.167%	17	18	-77.247%
2026-01-30	40.6900	41.9900	40.6900	41.9900	0.000%	2	2	-77.209%