Dark

MSFT20270319P450
MSFT Mar 19 2027 450.00 Put (MSFT270319P00450000)
option OPRA

EOD

Aug 3, 2026

29.13-19.907%(-7.24)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.4000	30.4700	28.6500	29.1300	-19.907%	56	1,253	0.000%
2026-07-31	38.5000	41.9500	36.3700	36.3700	-13.198%	71	1,254	-19.907%
2026-07-30	48.0000	48.0000	39.3500	41.9000	-44.006%	295	1,274	-30.477%
2026-07-29	75.2000	75.2000	74.4500	74.8300	+2.591%	55	1,396	-61.072%
2026-07-28	72.9400	72.9400	72.9400	72.9400	-5.273%	2	1,391	-60.063%
2026-07-27	77.0000	77.0000	77.0000	77.0000	-4.026%	1	1,391	-62.169%
2026-07-22	80.2300	80.2300	80.2300	80.2300	+10.662%	2	1,388	-63.692%
2026-07-16	71.9000	72.5500	70.8000	72.5000	-11.585%	899	1,387	-59.821%
2026-07-15	82.0000	82.0000	82.0000	82.0000	+4.259%	2	1,369	-64.476%
2026-07-13	78.6500	78.6500	78.6500	78.6500	-5.820%	2	1,367	-62.962%
2026-07-10	83.5100	83.5100	83.5100	83.5100	-6.326%	1	1,365	-65.118%
2026-07-09	89.1500	89.1500	89.1500	89.1500	+5.503%	2	1,364	-67.325%
2026-07-06	84.5000	84.5000	84.5000	84.5000	+5.257%	1	1,362	-65.527%
2026-07-02	80.8000	80.8000	80.0000	80.2800	-3.498%	11	1,362	-63.714%
2026-07-01	83.1500	83.2000	83.1500	83.1900	-10.692%	10	1,362	-64.984%
2026-06-30	93.3100	93.3500	92.9000	93.1500	+0.161%	6	1,354	-68.728%
2026-06-26	103.1100	103.1100	93.0000	93.0000	-10.860%	5	1,351	-68.677%
2026-06-25	102.1300	104.3400	102.1300	104.3300	+12.814%	7	1,350	-72.079%
2026-06-24	89.4400	92.4800	88.9000	92.4800	+3.747%	171	1,343	-68.501%
2026-06-23	89.1400	89.1400	89.1400	89.1400	-3.757%	1	1,388	-67.321%
2026-06-22	92.6200	92.6200	92.6200	92.6200	+4.419%	1	1,388	-68.549%
2026-06-18	89.0700	89.0700	88.7000	88.7000	+10.420%	2	1,357	-67.159%
2026-06-17	79.8500	80.3300	79.8500	80.3300	+3.853%	30	1,357	-63.737%
2026-06-16	76.1400	77.3500	76.1400	77.3500	-4.494%	17	1,357	-62.340%
2026-06-11	82.9300	82.9300	80.9900	80.9900	+11.710%	12	1,367	-64.033%
2026-06-09	66.8900	72.5000	66.8900	72.5000	+11.538%	5	1,357	-59.821%
2026-06-08	65.0000	65.0000	65.0000	65.0000	+4.839%	1	1,357	-55.185%
2026-06-05	58.0000	62.0000	58.0000	62.0000	+10.124%	6	1,356	-53.016%
2026-06-04	55.7600	56.4400	55.6000	56.3000	-3.678%	21	1,351	-48.259%
2026-06-03	56.6300	58.5000	56.6300	58.4500	+16.318%	7	1,334	-50.163%
2026-06-02	47.7700	50.2500	47.7700	50.2500	+18.654%	26	1,333	-42.030%
2026-06-01	41.0000	43.1000	41.0000	42.3500	-11.216%	212	1,311	-31.216%
2026-05-29	50.4300	50.4300	47.6400	47.7000	-19.805%	20	1,153	-38.931%
2026-05-21	59.2400	59.4800	59.2400	59.4800	+4.996%	2	1,173	-51.026%
2026-05-15	58.6700	58.6700	56.6500	56.6500	-15.511%	54	1,171	-48.579%
2026-05-13	68.5000	68.5000	67.0500	67.0500	+10.845%	2	1,128	-56.555%
2026-05-08	60.0000	60.5000	60.0000	60.4900	+8.056%	4	1,127	-51.843%
2026-05-07	55.9800	55.9800	55.9800	55.9800	-8.455%	1	1,131	-47.964%
2026-05-04	62.0000	62.0000	58.5200	61.1500	+3.609%	18	1,130	-52.363%
2026-04-29	59.2000	60.8400	58.9500	59.0200	+2.376%	209	1,124	-50.644%
2026-04-28	58.2200	58.2200	57.0000	57.6500	-1.872%	133	963	-49.471%
2026-04-27	61.6200	61.6200	58.3000	58.7500	-3.878%	83	945	-50.417%
2026-04-24	61.1200	61.1200	61.1200	61.1200	-3.199%	1	866	-52.340%
2026-04-23	60.0000	63.1400	59.9400	63.1400	+15.219%	4	865	-53.864%
2026-04-22	56.6500	56.6500	54.7700	54.8000	-5.436%	26	862	-46.843%
2026-04-21	57.5000	58.5500	57.5000	57.9500	-6.002%	103	846	-49.733%
2026-04-20	61.2000	61.8500	60.5500	61.6500	+3.008%	44	731	-52.749%
2026-04-17	57.6000	59.8500	56.4500	59.8500	-4.332%	26	717	-51.328%
2026-04-16	64.3400	64.3400	61.2500	62.5600	-19.027%	11	702	-53.437%
2026-04-14	77.2600	77.2600	77.2600	77.2600	-7.661%	1	696	-62.296%
2026-04-08	83.6700	83.6700	83.6700	83.6700	-7.486%	5	695	-65.185%
2026-04-07	90.0000	91.0000	90.0000	90.4400	+0.377%	3	690	-67.791%
2026-04-02	90.1000	90.1000	90.1000	90.1000	-9.320%	1	688	-67.669%
2026-03-30	98.4500	99.3600	98.0500	99.3600	+5.657%	8	688	-70.682%
2026-03-26	94.0400	94.0400	94.0400	94.0400	+7.758%	17	685	-69.024%
2026-03-24	86.6000	87.2700	86.6000	87.2700	+9.484%	2	685	-66.621%
2026-03-23	79.7100	79.7100	79.7100	79.7100	-5.028%	1	683	-63.455%
2026-03-20	83.9300	83.9300	83.9300	83.9300	+17.221%	2	684	-65.293%
2026-03-17	72.2000	72.2000	71.4000	71.6000	-1.350%	9	682	-59.316%
2026-03-16	72.5800	72.5800	72.5800	72.5800	-4.425%	1	675	-59.865%
2026-03-13	75.9400	75.9400	75.9400	75.9400	+4.861%	1	674	-61.641%
2026-03-09	72.4200	72.4200	72.4200	72.4200	+3.798%	1	675	-59.776%
2026-03-06	69.9500	69.9500	69.3500	69.7700	-0.824%	105	677	-58.249%
2026-03-05	70.1500	70.3500	70.1500	70.3500	-3.312%	2	576	-58.593%
2026-03-03	72.7600	72.7600	72.7600	72.7600	-7.288%	10	576	-59.964%
2026-02-27	78.4800	78.4800	78.4800	78.4800	+11.795%	1	566	-62.882%
2026-02-26	70.2900	70.3500	70.2000	70.2000	-6.587%	16	565	-58.504%
2026-02-25	75.2900	75.2900	75.1500	75.1500	-8.174%	2	549	-61.238%
2026-02-24	84.3000	84.3000	81.8400	81.8400	+1.325%	2	549	-64.406%
2026-02-23	80.7700	80.7700	80.7700	80.7700	+7.493%	1	547	-63.935%
2026-02-20	75.6400	75.6400	75.1400	75.1400	+3.570%	2	546	-61.232%
2026-02-19	71.8200	72.5500	71.8200	72.5500	+0.513%	22	544	-59.848%
2026-02-18	74.7600	74.7600	72.1800	72.1800	-3.824%	5	526	-59.643%
2026-02-17	74.2000	76.0500	74.2000	75.0500	+4.077%	7	527	-61.186%
2026-02-13	72.1100	72.1100	72.1100	72.1100	+2.124%	1	522	-59.603%
2026-02-12	74.7100	74.7100	70.6100	70.6100	+6.037%	3	522	-58.745%
2026-02-09	66.6000	66.6000	66.5900	66.5900	-10.401%	2	521	-56.255%
2026-02-06	76.5000	76.6500	73.9800	74.3200	-4.412%	612	519	-60.805%
2026-02-05	68.9800	77.7500	68.9800	77.7500	+21.049%	8	21	-62.534%
2026-02-04	64.2300	64.2300	64.2300	64.2300	-2.327%	1	18	-54.647%
2026-02-03	61.3000	65.7600	61.3000	65.7600	+13.379%	7	17	-55.703%
2026-02-02	58.0000	58.0000	58.0000	58.0000	+0.329%	5	11	-49.776%
2026-01-30	53.5100	57.8100	53.2300	57.8100	0.000%	8	6	-49.611%