Dark

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

EOD

Sep 28, 2026

11.70+6.849%(+0.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.9500	11.9500	11.5000	11.7000	+6.849%	13	4,246	0.000%
2026-09-25	11.6000	11.7500	10.2500	10.9500	-18.284%	712	4,233	+6.849%
2026-09-24	14.2000	14.2000	13.2500	13.4000	+1.901%	373	4,520	-12.687%
2026-09-23	13.3000	13.3000	13.0500	13.1500	-3.309%	408	4,349	-11.027%
2026-09-22	12.8000	14.1500	12.5000	13.6000	+0.517%	313	4,088	-13.971%
2026-09-21	13.1500	14.5000	13.1500	13.5300	-8.581%	359	3,910	-13.525%
2026-09-18	14.4300	14.9500	14.1500	14.8000	+4.225%	307	3,742	-20.946%
2026-09-17	14.7900	14.7900	14.2000	14.2000	-13.150%	36	3,679	-17.606%
2026-09-16	15.2500	16.4500	15.1000	16.3500	+7.566%	357	3,673	-28.440%
2026-09-15	13.9500	15.2000	13.9500	15.2000	+10.545%	264	3,513	-23.026%
2026-09-14	12.9700	13.7500	12.7000	13.7500	-9.241%	293	3,390	-14.909%
2026-09-11	15.0900	15.2500	15.0500	15.1500	-9.552%	21	3,216	-22.772%
2026-09-10	17.4500	17.5000	16.2000	16.7500	+1.515%	149	3,205	-30.149%
2026-09-09	16.1000	16.5000	16.1000	16.5000	+2.484%	9	3,225	-29.091%
2026-09-08	15.7000	16.3400	15.7000	16.1000	+12.273%	208	3,225	-27.329%
2026-09-04	13.9500	14.4000	13.8800	14.3400	+13.360%	118	3,024	-18.410%
2026-09-03	13.0400	13.0400	12.1200	12.6500	-15.947%	193	3,024	-7.510%
2026-09-02	15.0000	15.7000	14.8200	15.0500	+2.034%	508	2,970	-22.259%
2026-09-01	14.3500	14.7500	14.3000	14.7500	+8.059%	192	2,816	-20.678%
2026-08-31	13.9000	13.9000	13.3500	13.6500	+3.019%	9	2,677	-14.286%
2026-08-28	15.0600	15.0600	13.0500	13.2500	-12.252%	831	2,511	-11.698%
2026-08-27	16.3700	16.3700	15.0000	15.1000	-9.472%	193	2,356	-22.517%
2026-08-26	17.1200	17.2500	16.6000	16.6800	-7.845%	245	2,309	-29.856%
2026-08-25	19.0000	19.0500	18.0500	18.1000	-4.233%	283	2,264	-35.359%
2026-08-24	19.2500	19.6500	18.6500	18.9000	-9.785%	283	2,103	-38.095%
2026-08-21	20.6000	21.0500	19.8000	20.9500	+0.480%	218	2,141	-44.153%
2026-08-20	20.2500	21.0000	20.0000	20.8500	+5.038%	120	2,041	-43.885%
2026-08-19	19.8000	20.3000	19.1500	19.8500	-5.251%	56	2,012	-41.058%
2026-08-18	20.4000	20.9500	20.4000	20.9500	-1.226%	277	1,984	-44.153%
2026-08-17	19.2500	21.2100	19.2500	21.2100	+21.757%	8	1,746	-44.837%
2026-08-14	17.5600	17.5600	17.4200	17.4200	+0.752%	2	1,742	-32.836%
2026-08-13	18.0000	18.0000	17.2500	17.2900	-3.569%	6	1,740	-32.331%
2026-08-12	17.9300	17.9300	17.9300	17.9300	+3.283%	1	1,738	-34.746%
2026-08-11	17.2900	17.3600	17.2900	17.3600	+2.722%	5	1,739	-32.604%
2026-08-10	16.8000	17.6500	16.8000	16.9000	-8.698%	258	1,741	-30.769%
2026-08-07	18.6000	19.1500	18.5000	18.5100	-7.681%	24	1,502	-36.791%
2026-08-06	21.8500	22.0500	20.0500	20.0500	-8.864%	52	1,496	-41.646%
2026-08-05	21.0000	22.0000	21.0000	22.0000	+3.141%	41	1,474	-46.818%
2026-08-04	21.7000	21.7000	20.6000	21.3300	-2.913%	24	1,475	-45.148%
2026-08-03	22.2000	23.2500	21.9300	21.9700	-22.422%	47	1,462	-46.746%
2026-07-31	31.2000	31.4000	28.3200	28.3200	-13.842%	57	1,447	-58.686%
2026-07-30	35.7500	35.7500	30.6500	32.8700	-45.768%	216	1,444	-64.405%
2026-07-28	60.6100	60.6100	60.6100	60.6100	-3.132%	1	1,402	-80.696%
2026-07-27	62.5700	62.5700	62.5700	62.5700	+2.322%	1	1,401	-81.301%
2026-07-21	61.1500	61.1500	61.1500	61.1500	-5.194%	20	1,402	-80.867%
2026-07-13	64.7800	64.7800	64.5000	64.5000	-6.359%	223	1,402	-81.860%
2026-07-10	69.5300	69.5300	68.8800	68.8800	+3.970%	41	1,179	-83.014%
2026-07-07	65.5000	66.2500	65.5000	66.2500	-1.267%	7	1,138	-82.340%
2026-07-02	67.1000	67.1000	67.1000	67.1000	-13.919%	2	1,136	-82.563%
2026-06-30	77.7500	77.9500	77.7500	77.9500	-1.329%	4	1,136	-84.990%
2026-06-29	79.0500	79.0500	79.0000	79.0000	+1.988%	10	1,136	-85.190%
2026-06-26	78.7300	78.7300	77.4600	77.4600	-12.966%	2	1,131	-84.895%
2026-06-25	84.0300	91.6800	84.0300	89.0000	+13.477%	29	1,131	-86.854%
2026-06-24	77.6800	78.4300	77.6800	78.4300	+4.755%	2	1,111	-85.082%
2026-06-23	74.8700	74.8700	74.8700	74.8700	-4.332%	1	1,111	-84.373%
2026-06-22	74.7100	78.2600	74.7100	78.2600	+14.449%	14	1,110	-85.050%
2026-06-17	65.6700	68.3800	65.6700	68.3800	+14.444%	13	1,111	-82.890%
2026-06-15	60.9500	60.9500	58.5000	59.7500	-10.994%	3	1,111	-80.418%
2026-06-11	67.1300	67.1300	67.1300	67.1300	+14.635%	1	1,108	-82.571%
2026-06-10	58.5600	58.5600	58.5600	58.5600	+1.667%	1	1,109	-80.020%
2026-06-09	54.1500	58.5600	54.1500	57.6000	+6.352%	62	1,133	-79.688%
2026-06-08	52.5000	54.1600	52.5000	54.1600	+9.414%	7	1,115	-78.397%
2026-06-05	47.3000	49.5000	47.2000	49.5000	+6.658%	237	1,122	-76.364%
2026-06-03	41.6500	46.4300	41.6500	46.4100	+16.902%	18	957	-74.790%
2026-06-02	39.7000	39.7000	39.7000	39.7000	+18.685%	6	950	-70.529%
2026-06-01	33.2800	34.4000	33.2800	33.4500	-12.320%	26	944	-65.022%
2026-05-29	40.0900	40.0900	37.5800	38.1500	-13.883%	22	939	-69.332%
2026-05-28	43.5100	44.3500	43.5100	44.3000	-12.795%	7	934	-73.589%
2026-05-27	50.2000	51.2000	50.2000	50.8000	+3.126%	24	934	-76.969%
2026-05-26	48.2900	49.7500	48.2900	49.2600	+3.270%	7	932	-76.248%
2026-05-22	47.5500	48.1500	47.0100	47.7000	-1.037%	30	929	-75.472%
2026-05-21	48.3000	48.6500	48.2000	48.2000	+0.942%	11	934	-75.726%
2026-05-20	50.0000	50.0500	47.7500	47.7500	-1.850%	25	934	-75.497%
2026-05-19	46.1500	48.6500	46.0500	48.6500	+4.849%	29	922	-75.951%
2026-05-18	47.5600	48.9500	45.9500	46.4000	+0.870%	50	922	-74.784%
2026-05-15	46.6700	46.6700	45.6100	46.0000	-12.713%	5	922	-74.565%
2026-05-14	53.5300	53.5300	52.7000	52.7000	-3.427%	6	952	-77.799%
2026-05-13	54.5700	54.5700	54.5700	54.5700	+3.943%	1	952	-78.560%
2026-05-12	51.9900	52.5000	51.4200	52.5000	+1.351%	21	952	-77.714%
2026-05-11	51.0000	51.8000	51.0000	51.8000	+4.121%	6	952	-77.413%
2026-05-08	48.4500	49.7500	48.4500	49.7500	+13.326%	22	939	-76.482%
2026-05-07	44.3700	44.8000	43.9000	43.9000	-10.772%	44	935	-73.349%
2026-05-06	49.1500	49.4000	49.1500	49.2000	-2.863%	10	898	-76.220%
2026-05-05	50.5000	50.8500	50.5000	50.6500	+3.579%	30	891	-76.900%
2026-05-04	50.7000	50.7000	46.8000	48.9000	-0.204%	79	873	-76.074%
2026-05-01	50.3500	50.6500	48.3500	49.0000	-9.844%	255	665	-76.122%
2026-04-30	54.3500	54.3500	54.3500	54.3500	+13.466%	1	665	-78.473%
2026-04-29	48.1000	48.7500	47.4500	47.9000	+1.872%	76	664	-75.574%
2026-04-28	47.3200	47.5500	46.2000	47.0200	-1.735%	87	622	-75.117%
2026-04-27	48.3100	49.1500	47.4000	47.8500	-5.060%	30	636	-75.549%
2026-04-24	50.4000	50.5500	50.1500	50.4000	-2.326%	16	618	-76.786%
2026-04-23	50.8500	51.6000	48.4000	51.6000	+17.140%	7	606	-77.326%
2026-04-22	44.5200	44.5200	44.0500	44.0500	-5.167%	5	601	-73.439%
2026-04-21	48.2500	48.2500	46.4500	46.4500	-6.727%	15	602	-74.812%
2026-04-20	48.7600	49.8500	48.7600	49.8000	+1.840%	23	602	-76.506%
2026-04-17	48.1500	48.9000	45.9600	48.9000	-3.588%	138	601	-76.074%
2026-04-16	52.3000	52.7500	50.7200	50.7200	-5.952%	59	536	-76.932%
2026-04-15	58.4000	58.4000	53.6000	53.9300	-22.747%	58	515	-78.305%
2026-04-13	70.8500	70.8500	69.8100	69.8100	-8.793%	12	496	-83.240%
2026-04-09	76.5400	76.5400	76.5400	76.5400	+10.847%	1	502	-84.714%
2026-04-08	67.5400	69.0500	67.5400	69.0500	-7.440%	57	501	-83.056%
2026-04-06	74.6000	74.6000	74.6000	74.6000	-1.479%	1	449	-84.316%
2026-04-01	75.7200	75.7200	75.7200	75.7200	-8.263%	1	448	-84.548%
2026-03-30	82.5400	82.5400	82.5400	82.5400	-2.435%	9	449	-85.825%
2026-03-27	85.3500	85.3800	84.6000	84.6000	+10.085%	8	440	-86.170%
2026-03-26	76.8500	76.8500	76.8500	76.8500	+1.052%	5	436	-84.776%
2026-03-25	73.2100	76.0500	73.2100	76.0500	+3.217%	21	441	-84.615%
2026-03-24	74.5900	74.5900	73.6800	73.6800	+8.353%	2	420	-84.121%
2026-03-23	68.0000	68.0000	68.0000	68.0000	-0.293%	1	419	-82.794%
2026-03-20	68.2100	68.2100	68.2000	68.2000	+4.186%	5	418	-82.845%
2026-03-19	65.4600	65.4600	65.4600	65.4600	+4.103%	1	413	-82.126%
2026-03-13	62.3900	62.8800	62.3900	62.8800	+4.887%	11	412	-81.393%
2026-03-11	59.9500	59.9500	59.9500	59.9500	-0.909%	42	405	-80.484%
2026-03-09	60.5000	60.5000	60.5000	60.5000	+5.254%	1	363	-80.661%
2026-03-06	57.1400	58.3000	57.1400	57.4800	-1.911%	6	363	-79.645%
2026-03-05	60.1500	60.1500	58.3500	58.6000	-2.089%	4	363	-80.034%
2026-03-04	60.3000	60.3000	59.8500	59.8500	-9.878%	2	361	-80.451%
2026-02-27	66.4100	66.4100	66.4100	66.4100	+5.732%	1	359	-82.382%
2026-02-25	61.4000	62.8100	61.4000	62.8100	-8.159%	33	360	-81.372%
2026-02-24	68.0000	68.3900	68.0000	68.3900	-2.370%	2	360	-82.892%
2026-02-23	66.5500	70.0500	65.2000	70.0500	+12.350%	25	358	-83.298%
2026-02-20	61.9800	62.3500	61.9800	62.3500	-0.096%	19	336	-81.235%
2026-02-19	62.4500	62.4700	62.4100	62.4100	+4.452%	20	317	-81.253%
2026-02-18	59.7500	59.7500	59.7500	59.7500	+0.117%	10	307	-80.418%
2026-02-13	61.3700	61.3700	59.6800	59.6800	-3.524%	6	294	-80.395%
2026-02-12	61.8600	61.8600	61.8600	61.8600	+3.670%	1	294	-81.086%
2026-02-11	57.3600	59.6800	57.3600	59.6700	+14.201%	21	293	-80.392%
2026-02-10	52.2500	52.2500	52.2500	52.2500	-3.775%	1	283	-77.608%
2026-02-09	57.3100	57.3500	54.3000	54.3000	-16.462%	120	282	-78.453%
2026-02-05	60.7900	65.0000	59.0900	65.0000	+23.106%	74	202	-82.000%
2026-02-03	50.8500	52.8000	50.8500	52.8000	+10.000%	6	148	-77.841%
2026-02-02	46.0000	48.0000	45.3500	48.0000	+6.171%	140	142	-75.625%
2026-01-30	45.1100	45.2100	44.9000	45.2100	0.000%	4	4	-74.121%