Dark

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

EOD

Aug 3, 2026

25.35-19.396%(-6.10)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.3000	27.3000	24.7500	25.3500	-19.396%	328	1,367	0.000%
2026-07-31	33.8500	35.9000	31.4500	31.4500	-15.548%	169	1,216	-19.396%
2026-07-30	42.6200	42.6200	34.8700	37.2400	-45.396%	42	1,072	-31.928%
2026-07-29	68.3000	68.3000	68.2000	68.2000	-2.292%	10	1,065	-62.830%
2026-07-27	70.0000	70.0000	69.8000	69.8000	-4.384%	49	1,060	-63.682%
2026-07-22	73.0000	73.0000	73.0000	73.0000	+4.870%	1	1,015	-65.274%
2026-07-15	69.6100	69.6100	69.6100	69.6100	-7.801%	1	1,014	-63.583%
2026-07-14	75.5000	75.5000	75.5000	75.5000	+6.114%	99	1,015	-66.424%
2026-07-13	71.1500	71.1500	71.1500	71.1500	-7.753%	99	916	-64.371%
2026-07-09	77.1300	77.1300	77.1300	77.1300	+0.377%	5	817	-67.133%
2026-07-08	76.8400	76.8400	76.8400	76.8400	+2.453%	1	817	-67.009%
2026-07-06	75.0000	75.0000	75.0000	75.0000	+1.626%	1	816	-66.200%
2026-07-02	73.8000	73.8000	73.8000	73.8000	-1.600%	3	817	-65.650%
2026-07-01	78.9500	78.9500	75.0000	75.0000	-12.434%	11	817	-66.200%
2026-06-30	85.3500	85.6500	85.3500	85.6500	-2.704%	6	816	-70.403%
2026-06-29	86.9400	88.0300	86.9400	88.0300	-8.197%	4	816	-71.203%
2026-06-26	95.8900	95.8900	95.8900	95.8900	+2.043%	1	812	-73.563%
2026-06-25	93.9700	93.9700	93.9700	93.9700	+8.736%	2	813	-73.023%
2026-06-22	81.1800	86.4200	81.1800	86.4200	+8.500%	2	813	-70.667%
2026-06-18	81.2800	81.2800	79.6500	79.6500	+10.090%	4	805	-68.173%
2026-06-17	72.3500	72.3500	72.3500	72.3500	+3.877%	2	805	-64.962%
2026-06-16	69.6500	69.6500	69.6500	69.6500	+3.878%	26	805	-63.604%
2026-06-10	67.0500	67.0500	67.0500	67.0500	+3.552%	1	779	-62.192%
2026-06-09	60.2000	64.7500	60.1400	64.7500	+18.157%	31	779	-60.849%
2026-06-05	53.2000	55.3000	52.8000	54.8000	+9.864%	260	783	-53.741%
2026-06-04	49.8800	49.8800	49.8800	49.8800	-3.277%	1	595	-49.178%
2026-06-03	50.7200	51.5700	50.7200	51.5700	+12.255%	3	596	-50.844%
2026-06-02	44.5700	45.9400	44.5700	45.9400	+20.136%	5	596	-44.819%
2026-06-01	36.2500	38.4900	36.2500	38.2400	-9.491%	93	593	-33.708%
2026-05-29	45.8500	45.8500	42.2500	42.2500	-23.266%	6	575	-40.000%
2026-05-26	54.7500	55.0600	54.7500	55.0600	+3.769%	2	573	-53.959%
2026-05-22	52.9500	53.0600	52.9500	53.0600	-0.637%	10	571	-52.224%
2026-05-21	54.4500	54.4500	53.4000	53.4000	-3.085%	21	571	-52.528%
2026-05-20	56.1500	56.1500	55.1000	55.1000	+2.703%	3	571	-53.993%
2026-05-19	51.7500	53.8500	51.7500	53.6500	-8.991%	10	562	-52.749%
2026-05-14	59.3300	59.3300	58.9500	58.9500	+2.344%	5	562	-56.997%
2026-05-11	57.5500	57.6000	57.5500	57.6000	+12.786%	5	557	-55.990%
2026-05-07	49.3000	51.0700	49.3000	51.0700	-11.167%	6	552	-50.362%
2026-05-06	57.4500	57.4900	57.4500	57.4900	+1.393%	4	551	-55.905%
2026-05-05	56.6500	56.7000	56.6500	56.7000	+3.279%	4	554	-55.291%
2026-05-04	52.4000	55.0500	52.0500	54.9000	+0.549%	34	552	-53.825%
2026-05-01	55.1000	55.1500	54.6000	54.6000	-12.598%	5	526	-53.571%
2026-04-30	62.9000	62.9000	62.4700	62.4700	+17.979%	7	526	-59.421%
2026-04-29	53.4500	54.5500	52.9000	52.9500	+2.299%	64	521	-52.125%
2026-04-28	53.0200	53.0200	51.4500	51.7600	-2.155%	42	515	-51.024%
2026-04-27	55.2100	55.2100	52.9000	52.9000	-2.488%	183	503	-52.079%
2026-04-24	55.4200	56.1000	54.1500	54.2500	-1.632%	46	388	-53.272%
2026-04-23	55.1500	55.1500	55.1500	55.1500	+11.078%	36	347	-54.034%
2026-04-22	49.2300	50.0000	49.2300	49.6500	-5.158%	14	311	-48.943%
2026-04-21	52.2000	52.9500	52.2000	52.3500	-4.732%	25	283	-51.576%
2026-04-20	55.2500	55.9500	54.7800	54.9500	+3.679%	18	283	-53.867%
2026-04-17	52.9000	53.0000	50.8000	53.0000	-5.018%	50	273	-52.170%
2026-04-16	58.2000	58.3200	55.8000	55.8000	-5.823%	58	269	-54.570%
2026-04-15	61.4500	61.4500	59.2000	59.2500	-16.373%	3	253	-57.215%
2026-04-14	70.5500	71.6700	70.3500	70.8500	-14.329%	9	250	-64.220%
2026-04-07	82.7000	82.7000	82.7000	82.7000	+1.472%	15	247	-69.347%
2026-04-02	81.5000	81.5000	81.5000	81.5000	-12.666%	1	246	-68.896%
2026-03-27	91.2900	93.3200	90.8700	93.3200	+24.659%	12	246	-72.835%
2026-03-20	74.8600	74.8600	74.8600	74.8600	+4.553%	4	239	-66.137%
2026-03-19	71.6000	71.6000	71.6000	71.6000	+9.396%	3	235	-64.595%
2026-03-17	63.4700	65.5000	63.4700	65.4500	+0.460%	23	232	-61.268%
2026-03-11	64.4000	65.5000	64.2000	65.1500	+0.308%	171	253	-61.090%
2026-03-10	65.0500	65.0500	64.9500	64.9500	+0.698%	54	126	-60.970%
2026-03-05	64.4500	64.5000	64.4500	64.5000	-12.269%	2	73	-60.698%
2026-03-02	73.5200	73.5200	73.5200	73.5200	+1.407%	1	73	-65.520%
2026-02-27	73.5000	73.5000	72.5000	72.5000	+5.886%	11	72	-65.034%
2026-02-25	68.8100	69.0500	68.3100	68.4700	-8.646%	6	60	-62.976%
2026-02-23	74.9500	74.9500	74.9500	74.9500	+9.098%	1	60	-66.177%
2026-02-20	68.8000	68.8000	67.7500	68.7000	+1.327%	17	61	-63.100%
2026-02-19	67.8000	67.8000	67.8000	67.8000	+3.622%	1	47	-62.611%
2026-02-13	65.4300	65.4300	65.4300	65.4300	-1.830%	14	32	-61.256%
2026-02-12	68.2000	68.2000	66.6500	66.6500	+2.776%	18	32	-61.965%
2026-02-11	64.8500	64.8500	64.8500	64.8500	+12.920%	1	14	-60.910%
2026-02-10	57.4300	57.4300	57.4300	57.4300	-5.527%	5	13	-55.859%
2026-02-09	60.7900	60.7900	60.7900	60.7900	-13.095%	1	18	-58.299%
2026-02-06	69.9500	69.9500	69.9500	69.9500	+6.794%	2	17	-63.760%
2026-02-05	63.1300	65.5000	63.1300	65.5000	+9.605%	6	17	-61.298%
2026-02-03	57.8500	59.7600	57.8400	59.7600	+16.696%	14	13	-57.580%
2026-02-02	51.2100	51.2100	51.2100	51.2100	0.000%	1	1	-50.498%