Dark

MSFT20270319P430
MSFT Mar 19 2027 430.00 Put (MSFT270319P00430000)
option OPRA

EOD

Aug 3, 2026

21.97-22.422%(-6.35)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.2000	23.2500	21.9300	21.9700	-22.422%	47	1,462	0.000%
2026-07-31	31.2000	31.4000	28.3200	28.3200	-13.842%	57	1,447	-22.422%
2026-07-30	35.7500	35.7500	30.6500	32.8700	-45.768%	216	1,444	-33.161%
2026-07-28	60.6100	60.6100	60.6100	60.6100	-3.132%	1	1,402	-63.752%
2026-07-27	62.5700	62.5700	62.5700	62.5700	+2.322%	1	1,401	-64.887%
2026-07-21	61.1500	61.1500	61.1500	61.1500	-5.194%	20	1,402	-64.072%
2026-07-13	64.7800	64.7800	64.5000	64.5000	-6.359%	223	1,402	-65.938%
2026-07-10	69.5300	69.5300	68.8800	68.8800	+3.970%	41	1,179	-68.104%
2026-07-07	65.5000	66.2500	65.5000	66.2500	-1.267%	7	1,138	-66.838%
2026-07-02	67.1000	67.1000	67.1000	67.1000	-13.919%	2	1,136	-67.258%
2026-06-30	77.7500	77.9500	77.7500	77.9500	-1.329%	4	1,136	-71.815%
2026-06-29	79.0500	79.0500	79.0000	79.0000	+1.988%	10	1,136	-72.190%
2026-06-26	78.7300	78.7300	77.4600	77.4600	-12.966%	2	1,131	-71.637%
2026-06-25	84.0300	91.6800	84.0300	89.0000	+13.477%	29	1,131	-75.315%
2026-06-24	77.6800	78.4300	77.6800	78.4300	+4.755%	2	1,111	-71.988%
2026-06-23	74.8700	74.8700	74.8700	74.8700	-4.332%	1	1,111	-70.656%
2026-06-22	74.7100	78.2600	74.7100	78.2600	+14.449%	14	1,110	-71.927%
2026-06-17	65.6700	68.3800	65.6700	68.3800	+14.444%	13	1,111	-67.871%
2026-06-15	60.9500	60.9500	58.5000	59.7500	-10.994%	3	1,111	-63.230%
2026-06-11	67.1300	67.1300	67.1300	67.1300	+14.635%	1	1,108	-67.272%
2026-06-10	58.5600	58.5600	58.5600	58.5600	+1.667%	1	1,109	-62.483%
2026-06-09	54.1500	58.5600	54.1500	57.6000	+6.352%	62	1,133	-61.858%
2026-06-08	52.5000	54.1600	52.5000	54.1600	+9.414%	7	1,115	-59.435%
2026-06-05	47.3000	49.5000	47.2000	49.5000	+6.658%	237	1,122	-55.616%
2026-06-03	41.6500	46.4300	41.6500	46.4100	+16.902%	18	957	-52.661%
2026-06-02	39.7000	39.7000	39.7000	39.7000	+18.685%	6	950	-44.660%
2026-06-01	33.2800	34.4000	33.2800	33.4500	-12.320%	26	944	-34.320%
2026-05-29	40.0900	40.0900	37.5800	38.1500	-13.883%	22	939	-42.412%
2026-05-28	43.5100	44.3500	43.5100	44.3000	-12.795%	7	934	-50.406%
2026-05-27	50.2000	51.2000	50.2000	50.8000	+3.126%	24	934	-56.752%
2026-05-26	48.2900	49.7500	48.2900	49.2600	+3.270%	7	932	-55.400%
2026-05-22	47.5500	48.1500	47.0100	47.7000	-1.037%	30	929	-53.941%
2026-05-21	48.3000	48.6500	48.2000	48.2000	+0.942%	11	934	-54.419%
2026-05-20	50.0000	50.0500	47.7500	47.7500	-1.850%	25	934	-53.990%
2026-05-19	46.1500	48.6500	46.0500	48.6500	+4.849%	29	922	-54.841%
2026-05-18	47.5600	48.9500	45.9500	46.4000	+0.870%	50	922	-52.651%
2026-05-15	46.6700	46.6700	45.6100	46.0000	-12.713%	5	922	-52.239%
2026-05-14	53.5300	53.5300	52.7000	52.7000	-3.427%	6	952	-58.311%
2026-05-13	54.5700	54.5700	54.5700	54.5700	+3.943%	1	952	-59.740%
2026-05-12	51.9900	52.5000	51.4200	52.5000	+1.351%	21	952	-58.152%
2026-05-11	51.0000	51.8000	51.0000	51.8000	+4.121%	6	952	-57.587%
2026-05-08	48.4500	49.7500	48.4500	49.7500	+13.326%	22	939	-55.839%
2026-05-07	44.3700	44.8000	43.9000	43.9000	-10.772%	44	935	-49.954%
2026-05-06	49.1500	49.4000	49.1500	49.2000	-2.863%	10	898	-55.346%
2026-05-05	50.5000	50.8500	50.5000	50.6500	+3.579%	30	891	-56.624%
2026-05-04	50.7000	50.7000	46.8000	48.9000	-0.204%	79	873	-55.072%
2026-05-01	50.3500	50.6500	48.3500	49.0000	-9.844%	255	665	-55.163%
2026-04-30	54.3500	54.3500	54.3500	54.3500	+13.466%	1	665	-59.577%
2026-04-29	48.1000	48.7500	47.4500	47.9000	+1.872%	76	664	-54.134%
2026-04-28	47.3200	47.5500	46.2000	47.0200	-1.735%	87	622	-53.275%
2026-04-27	48.3100	49.1500	47.4000	47.8500	-5.060%	30	636	-54.086%
2026-04-24	50.4000	50.5500	50.1500	50.4000	-2.326%	16	618	-56.409%
2026-04-23	50.8500	51.6000	48.4000	51.6000	+17.140%	7	606	-57.422%
2026-04-22	44.5200	44.5200	44.0500	44.0500	-5.167%	5	601	-50.125%
2026-04-21	48.2500	48.2500	46.4500	46.4500	-6.727%	15	602	-52.702%
2026-04-20	48.7600	49.8500	48.7600	49.8000	+1.840%	23	602	-55.884%
2026-04-17	48.1500	48.9000	45.9600	48.9000	-3.588%	138	601	-55.072%
2026-04-16	52.3000	52.7500	50.7200	50.7200	-5.952%	59	536	-56.684%
2026-04-15	58.4000	58.4000	53.6000	53.9300	-22.747%	58	515	-59.262%
2026-04-13	70.8500	70.8500	69.8100	69.8100	-8.793%	12	496	-68.529%
2026-04-09	76.5400	76.5400	76.5400	76.5400	+10.847%	1	502	-71.296%
2026-04-08	67.5400	69.0500	67.5400	69.0500	-7.440%	57	501	-68.182%
2026-04-06	74.6000	74.6000	74.6000	74.6000	-1.479%	1	449	-70.550%
2026-04-01	75.7200	75.7200	75.7200	75.7200	-8.263%	1	448	-70.985%
2026-03-30	82.5400	82.5400	82.5400	82.5400	-2.435%	9	449	-73.383%
2026-03-27	85.3500	85.3800	84.6000	84.6000	+10.085%	8	440	-74.031%
2026-03-26	76.8500	76.8500	76.8500	76.8500	+1.052%	5	436	-71.412%
2026-03-25	73.2100	76.0500	73.2100	76.0500	+3.217%	21	441	-71.111%
2026-03-24	74.5900	74.5900	73.6800	73.6800	+8.353%	2	420	-70.182%
2026-03-23	68.0000	68.0000	68.0000	68.0000	-0.293%	1	419	-67.691%
2026-03-20	68.2100	68.2100	68.2000	68.2000	+4.186%	5	418	-67.786%
2026-03-19	65.4600	65.4600	65.4600	65.4600	+4.103%	1	413	-66.438%
2026-03-13	62.3900	62.8800	62.3900	62.8800	+4.887%	11	412	-65.060%
2026-03-11	59.9500	59.9500	59.9500	59.9500	-0.909%	42	405	-63.353%
2026-03-09	60.5000	60.5000	60.5000	60.5000	+5.254%	1	363	-63.686%
2026-03-06	57.1400	58.3000	57.1400	57.4800	-1.911%	6	363	-61.778%
2026-03-05	60.1500	60.1500	58.3500	58.6000	-2.089%	4	363	-62.509%
2026-03-04	60.3000	60.3000	59.8500	59.8500	-9.878%	2	361	-63.292%
2026-02-27	66.4100	66.4100	66.4100	66.4100	+5.732%	1	359	-66.918%
2026-02-25	61.4000	62.8100	61.4000	62.8100	-8.159%	33	360	-65.021%
2026-02-24	68.0000	68.3900	68.0000	68.3900	-2.370%	2	360	-67.875%
2026-02-23	66.5500	70.0500	65.2000	70.0500	+12.350%	25	358	-68.637%
2026-02-20	61.9800	62.3500	61.9800	62.3500	-0.096%	19	336	-64.763%
2026-02-19	62.4500	62.4700	62.4100	62.4100	+4.452%	20	317	-64.797%
2026-02-18	59.7500	59.7500	59.7500	59.7500	+0.117%	10	307	-63.230%
2026-02-13	61.3700	61.3700	59.6800	59.6800	-3.524%	6	294	-63.187%
2026-02-12	61.8600	61.8600	61.8600	61.8600	+3.670%	1	294	-64.484%
2026-02-11	57.3600	59.6800	57.3600	59.6700	+14.201%	21	293	-63.181%
2026-02-10	52.2500	52.2500	52.2500	52.2500	-3.775%	1	283	-57.952%
2026-02-09	57.3100	57.3500	54.3000	54.3000	-16.462%	120	282	-59.540%
2026-02-05	60.7900	65.0000	59.0900	65.0000	+23.106%	74	202	-66.200%
2026-02-03	50.8500	52.8000	50.8500	52.8000	+10.000%	6	148	-58.390%
2026-02-02	46.0000	48.0000	45.3500	48.0000	+6.171%	140	142	-54.229%
2026-01-30	45.1100	45.2100	44.9000	45.2100	0.000%	4	4	-51.405%