Dark

MSFT20270319P440
MSFT Mar 19 2027 440.00 Put (MSFT270319P00440000)
option OPRA

EOD

Sep 29, 2026

13.65-0.365%(-0.05)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.4000	14.5500	13.0000	13.6500	-0.365%	177	3,384	0.000%
2026-09-28	14.5500	14.5500	13.6000	13.7000	+6.284%	22	3,266	-0.365%
2026-09-25	14.0000	14.0000	12.0500	12.8900	-17.898%	615	3,262	+5.896%
2026-09-24	16.6300	17.2100	15.7000	15.7000	+0.965%	53	3,489	-13.057%
2026-09-23	15.5000	16.0200	15.5000	15.5500	-2.752%	83	3,493	-12.219%
2026-09-22	15.0000	16.6500	15.0000	15.9900	-0.622%	37	3,440	-14.634%
2026-09-21	17.1000	17.1000	15.7000	16.0900	-3.653%	162	3,422	-15.165%
2026-09-18	17.5000	17.5500	16.7000	16.7000	-2.907%	118	3,338	-18.263%
2026-09-17	17.5000	17.5000	16.8000	17.2000	-9.474%	59	3,281	-20.640%
2026-09-16	18.1000	19.0000	17.7000	19.0000	+7.345%	74	3,264	-28.158%
2026-09-15	16.8000	17.7000	16.3000	17.7000	+11.321%	5	3,220	-22.881%
2026-09-14	16.8500	17.1500	15.1000	15.9000	-11.421%	177	3,219	-14.151%
2026-09-11	17.8000	18.4000	17.5500	17.9500	-8.883%	485	3,162	-23.955%
2026-09-10	20.2500	20.2500	18.8500	19.7000	+2.073%	236	3,178	-30.711%
2026-09-09	18.2000	19.6000	18.2000	19.3000	+3.209%	75	3,004	-29.275%
2026-09-08	18.8500	19.1200	18.7000	18.7000	+9.357%	9	2,994	-27.005%
2026-09-04	16.0000	17.1000	16.0000	17.1000	+13.621%	204	2,872	-20.175%
2026-09-03	15.0000	15.4000	14.2500	15.0500	-14.000%	51	2,872	-9.302%
2026-09-02	17.6000	18.0500	17.5000	17.5000	+1.744%	39	2,851	-22.000%
2026-09-01	17.6900	17.6900	16.8000	17.2000	+6.832%	12	2,825	-20.640%
2026-08-31	16.0300	16.2500	15.4400	16.1000	+2.222%	201	2,832	-15.217%
2026-08-28	16.6500	16.7900	15.0500	15.7500	-10.000%	117	2,766	-13.333%
2026-08-27	19.7000	19.7000	17.4500	17.5000	-9.794%	84	2,735	-22.000%
2026-08-26	20.9400	20.9400	19.2500	19.4000	-6.954%	668	2,712	-29.639%
2026-08-25	21.1000	21.5500	20.8500	20.8500	-4.795%	95	2,357	-34.532%
2026-08-24	22.5000	22.5000	21.5000	21.9000	-6.809%	138	2,313	-37.671%
2026-08-21	23.7000	24.0500	22.9500	23.5000	-3.093%	572	2,235	-41.915%
2026-08-20	23.5500	24.2500	23.2500	24.2500	+5.435%	440	1,897	-43.711%
2026-08-19	23.7800	23.7800	22.1500	23.0000	-3.361%	58	1,594	-40.652%
2026-08-18	24.2000	24.2000	23.6400	23.8000	-2.259%	101	1,578	-42.647%
2026-08-17	23.0600	24.3500	23.0600	24.3500	+19.071%	9	1,562	-43.943%
2026-08-14	20.7200	20.7200	19.8400	20.4500	-1.160%	8	1,560	-33.252%
2026-08-13	20.5000	21.0500	19.9500	20.6900	-4.654%	54	1,560	-34.026%
2026-08-12	21.0000	21.7000	21.0000	21.7000	+10.152%	8	1,511	-37.097%
2026-08-11	20.5000	20.7200	19.7000	19.7000	+3.903%	18	1,511	-30.711%
2026-08-10	20.0000	20.0000	18.5500	18.9600	-10.986%	4	1,519	-28.006%
2026-08-07	21.9500	21.9500	21.2500	21.3000	-6.579%	87	1,520	-35.915%
2026-08-06	24.0000	24.0000	22.8000	22.8000	-7.692%	64	1,451	-40.132%
2026-08-05	24.6700	25.0200	24.5700	24.7000	+2.917%	114	1,411	-44.737%
2026-08-04	27.2700	27.2700	23.6500	24.0000	-5.325%	32	1,356	-43.125%
2026-08-03	27.3000	27.3000	24.7500	25.3500	-19.396%	328	1,367	-46.154%
2026-07-31	33.8500	35.9000	31.4500	31.4500	-15.548%	169	1,216	-56.598%
2026-07-30	42.6200	42.6200	34.8700	37.2400	-45.396%	42	1,072	-63.346%
2026-07-29	68.3000	68.3000	68.2000	68.2000	-2.292%	10	1,065	-79.985%
2026-07-27	70.0000	70.0000	69.8000	69.8000	-4.384%	49	1,060	-80.444%
2026-07-22	73.0000	73.0000	73.0000	73.0000	+4.870%	1	1,015	-81.301%
2026-07-15	69.6100	69.6100	69.6100	69.6100	-7.801%	1	1,014	-80.391%
2026-07-14	75.5000	75.5000	75.5000	75.5000	+6.114%	99	1,015	-81.921%
2026-07-13	71.1500	71.1500	71.1500	71.1500	-7.753%	99	916	-80.815%
2026-07-09	77.1300	77.1300	77.1300	77.1300	+0.377%	5	817	-82.303%
2026-07-08	76.8400	76.8400	76.8400	76.8400	+2.453%	1	817	-82.236%
2026-07-06	75.0000	75.0000	75.0000	75.0000	+1.626%	1	816	-81.800%
2026-07-02	73.8000	73.8000	73.8000	73.8000	-1.600%	3	817	-81.504%
2026-07-01	78.9500	78.9500	75.0000	75.0000	-12.434%	11	817	-81.800%
2026-06-30	85.3500	85.6500	85.3500	85.6500	-2.704%	6	816	-84.063%
2026-06-29	86.9400	88.0300	86.9400	88.0300	-8.197%	4	816	-84.494%
2026-06-26	95.8900	95.8900	95.8900	95.8900	+2.043%	1	812	-85.765%
2026-06-25	93.9700	93.9700	93.9700	93.9700	+8.736%	2	813	-85.474%
2026-06-22	81.1800	86.4200	81.1800	86.4200	+8.500%	2	813	-84.205%
2026-06-18	81.2800	81.2800	79.6500	79.6500	+10.090%	4	805	-82.863%
2026-06-17	72.3500	72.3500	72.3500	72.3500	+3.877%	2	805	-81.133%
2026-06-16	69.6500	69.6500	69.6500	69.6500	+3.878%	26	805	-80.402%
2026-06-10	67.0500	67.0500	67.0500	67.0500	+3.552%	1	779	-79.642%
2026-06-09	60.2000	64.7500	60.1400	64.7500	+18.157%	31	779	-78.919%
2026-06-05	53.2000	55.3000	52.8000	54.8000	+9.864%	260	783	-75.091%
2026-06-04	49.8800	49.8800	49.8800	49.8800	-3.277%	1	595	-72.634%
2026-06-03	50.7200	51.5700	50.7200	51.5700	+12.255%	3	596	-73.531%
2026-06-02	44.5700	45.9400	44.5700	45.9400	+20.136%	5	596	-70.287%
2026-06-01	36.2500	38.4900	36.2500	38.2400	-9.491%	93	593	-64.304%
2026-05-29	45.8500	45.8500	42.2500	42.2500	-23.266%	6	575	-67.692%
2026-05-26	54.7500	55.0600	54.7500	55.0600	+3.769%	2	573	-75.209%
2026-05-22	52.9500	53.0600	52.9500	53.0600	-0.637%	10	571	-74.274%
2026-05-21	54.4500	54.4500	53.4000	53.4000	-3.085%	21	571	-74.438%
2026-05-20	56.1500	56.1500	55.1000	55.1000	+2.703%	3	571	-75.227%
2026-05-19	51.7500	53.8500	51.7500	53.6500	-8.991%	10	562	-74.557%
2026-05-14	59.3300	59.3300	58.9500	58.9500	+2.344%	5	562	-76.845%
2026-05-11	57.5500	57.6000	57.5500	57.6000	+12.786%	5	557	-76.302%
2026-05-07	49.3000	51.0700	49.3000	51.0700	-11.167%	6	552	-73.272%
2026-05-06	57.4500	57.4900	57.4500	57.4900	+1.393%	4	551	-76.257%
2026-05-05	56.6500	56.7000	56.6500	56.7000	+3.279%	4	554	-75.926%
2026-05-04	52.4000	55.0500	52.0500	54.9000	+0.549%	34	552	-75.137%
2026-05-01	55.1000	55.1500	54.6000	54.6000	-12.598%	5	526	-75.000%
2026-04-30	62.9000	62.9000	62.4700	62.4700	+17.979%	7	526	-78.150%
2026-04-29	53.4500	54.5500	52.9000	52.9500	+2.299%	64	521	-74.221%
2026-04-28	53.0200	53.0200	51.4500	51.7600	-2.155%	42	515	-73.628%
2026-04-27	55.2100	55.2100	52.9000	52.9000	-2.488%	183	503	-74.197%
2026-04-24	55.4200	56.1000	54.1500	54.2500	-1.632%	46	388	-74.839%
2026-04-23	55.1500	55.1500	55.1500	55.1500	+11.078%	36	347	-75.249%
2026-04-22	49.2300	50.0000	49.2300	49.6500	-5.158%	14	311	-72.508%
2026-04-21	52.2000	52.9500	52.2000	52.3500	-4.732%	25	283	-73.926%
2026-04-20	55.2500	55.9500	54.7800	54.9500	+3.679%	18	283	-75.159%
2026-04-17	52.9000	53.0000	50.8000	53.0000	-5.018%	50	273	-74.245%
2026-04-16	58.2000	58.3200	55.8000	55.8000	-5.823%	58	269	-75.538%
2026-04-15	61.4500	61.4500	59.2000	59.2500	-16.373%	3	253	-76.962%
2026-04-14	70.5500	71.6700	70.3500	70.8500	-14.329%	9	250	-80.734%
2026-04-07	82.7000	82.7000	82.7000	82.7000	+1.472%	15	247	-83.495%
2026-04-02	81.5000	81.5000	81.5000	81.5000	-12.666%	1	246	-83.252%
2026-03-27	91.2900	93.3200	90.8700	93.3200	+24.659%	12	246	-85.373%
2026-03-20	74.8600	74.8600	74.8600	74.8600	+4.553%	4	239	-81.766%
2026-03-19	71.6000	71.6000	71.6000	71.6000	+9.396%	3	235	-80.936%
2026-03-17	63.4700	65.5000	63.4700	65.4500	+0.460%	23	232	-79.144%
2026-03-11	64.4000	65.5000	64.2000	65.1500	+0.308%	171	253	-79.048%
2026-03-10	65.0500	65.0500	64.9500	64.9500	+0.698%	54	126	-78.984%
2026-03-05	64.4500	64.5000	64.4500	64.5000	-12.269%	2	73	-78.837%
2026-03-02	73.5200	73.5200	73.5200	73.5200	+1.407%	1	73	-81.434%
2026-02-27	73.5000	73.5000	72.5000	72.5000	+5.886%	11	72	-81.172%
2026-02-25	68.8100	69.0500	68.3100	68.4700	-8.646%	6	60	-80.064%
2026-02-23	74.9500	74.9500	74.9500	74.9500	+9.098%	1	60	-81.788%
2026-02-20	68.8000	68.8000	67.7500	68.7000	+1.327%	17	61	-80.131%
2026-02-19	67.8000	67.8000	67.8000	67.8000	+3.622%	1	47	-79.867%
2026-02-13	65.4300	65.4300	65.4300	65.4300	-1.830%	14	32	-79.138%
2026-02-12	68.2000	68.2000	66.6500	66.6500	+2.776%	18	32	-79.520%
2026-02-11	64.8500	64.8500	64.8500	64.8500	+12.920%	1	14	-78.951%
2026-02-10	57.4300	57.4300	57.4300	57.4300	-5.527%	5	13	-76.232%
2026-02-09	60.7900	60.7900	60.7900	60.7900	-13.095%	1	18	-77.546%
2026-02-06	69.9500	69.9500	69.9500	69.9500	+6.794%	2	17	-80.486%
2026-02-05	63.1300	65.5000	63.1300	65.5000	+9.605%	6	17	-79.160%
2026-02-03	57.8500	59.7600	57.8400	59.7600	+16.696%	14	13	-77.159%
2026-02-02	51.2100	51.2100	51.2100	51.2100	0.000%	1	1	-73.345%