Dark

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

EOD

Sep 29, 2026

16.15-1.524%(-0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.3500	16.7000	16.1500	16.1500	-1.524%	8	4,201	0.000%
2026-09-28	16.1000	17.4900	15.5200	16.4000	+9.333%	226	4,198	-1.524%
2026-09-25	15.7000	15.9500	14.4500	15.0000	-18.256%	280	4,029	+7.667%
2026-09-24	19.8000	20.1700	18.3500	18.3500	0.000%	91	3,993	-11.989%
2026-09-23	17.4000	18.9000	17.2500	18.3500	-1.872%	120	3,921	-11.989%
2026-09-22	18.0000	19.9000	18.0000	18.7000	+0.700%	101	3,882	-13.636%
2026-09-21	20.0000	20.2000	18.3600	18.5700	-8.069%	37	3,845	-13.032%
2026-09-18	20.3000	20.3500	19.6000	20.2000	+5.208%	760	3,829	-20.050%
2026-09-17	20.0000	20.2500	19.2000	19.2000	-12.568%	277	3,977	-15.885%
2026-09-16	21.0000	21.9600	20.5300	21.9600	+10.352%	219	3,850	-26.457%
2026-09-15	19.0000	20.0000	18.9500	19.9000	+10.249%	992	3,931	-18.844%
2026-09-14	19.5000	19.8000	17.4600	18.0500	-11.736%	891	3,816	-10.526%
2026-09-11	20.7000	21.3500	20.3500	20.4500	-8.868%	495	3,299	-21.027%
2026-09-10	22.9000	23.5500	22.0000	22.4400	-0.267%	190	3,093	-28.030%
2026-09-09	21.7000	22.5000	21.7000	22.5000	+1.810%	123	3,018	-28.222%
2026-09-08	21.7000	22.3000	21.3500	22.1000	+11.055%	209	2,985	-26.923%
2026-09-04	17.0500	19.9500	17.0500	19.9000	+14.368%	104	2,991	-18.844%
2026-09-03	18.5200	18.5200	16.8000	17.4000	-14.706%	68	2,991	-7.184%
2026-09-02	21.0500	21.1700	20.2000	20.4000	+3.553%	85	2,964	-20.833%
2026-09-01	20.8000	20.8000	19.4500	19.7000	+8.361%	400	2,970	-18.020%
2026-08-31	18.9000	18.9000	18.1000	18.1800	+0.720%	143	2,863	-11.166%
2026-08-28	19.8500	19.8500	17.4000	18.0500	-11.171%	477	2,835	-10.526%
2026-08-27	20.8700	21.7500	20.1500	20.3200	-8.262%	660	2,710	-20.522%
2026-08-26	22.9400	22.9400	22.1500	22.1500	-7.708%	97	2,642	-27.088%
2026-08-25	24.4500	25.2500	24.0000	24.0000	-3.421%	302	2,606	-32.708%
2026-08-24	26.8500	26.8500	24.8000	24.8500	-10.450%	410	2,509	-35.010%
2026-08-21	27.9000	27.9000	26.4900	27.7500	+0.543%	80	2,174	-41.802%
2026-08-20	26.8300	27.7500	26.4100	27.6000	+4.348%	60	2,135	-41.486%
2026-08-19	27.9500	27.9500	25.4500	26.4500	-3.993%	115	2,116	-38.941%
2026-08-18	27.2000	27.6100	27.2000	27.5500	-0.362%	8	2,135	-41.379%
2026-08-17	24.2500	28.1000	24.2500	27.6500	+17.660%	554	2,140	-41.591%
2026-08-14	23.8200	23.8200	22.8000	23.5000	-4.549%	144	1,885	-31.277%
2026-08-13	23.0500	24.6200	22.9500	24.6200	+1.946%	96	1,813	-34.403%
2026-08-12	23.8500	24.9000	23.4000	24.1500	+3.648%	511	1,728	-33.126%
2026-08-11	23.1000	23.7700	22.8500	23.3000	+2.418%	62	1,517	-30.687%
2026-08-10	22.3900	22.9500	21.2000	22.7500	-8.118%	80	1,472	-29.011%
2026-08-07	24.7000	25.0500	24.2500	24.7600	-3.243%	139	1,461	-34.774%
2026-08-06	28.0000	28.0000	25.5900	25.5900	-8.607%	139	1,389	-36.889%
2026-08-05	27.4000	29.2500	27.4000	28.0000	+4.205%	241	1,287	-42.321%
2026-08-04	31.2000	31.2000	26.7500	26.8700	-7.758%	77	1,281	-39.896%
2026-08-03	29.4000	30.4700	28.6500	29.1300	-19.907%	56	1,253	-44.559%
2026-07-31	38.5000	41.9500	36.3700	36.3700	-13.198%	71	1,254	-55.595%
2026-07-30	48.0000	48.0000	39.3500	41.9000	-44.006%	295	1,274	-61.456%
2026-07-29	75.2000	75.2000	74.4500	74.8300	+2.591%	55	1,396	-78.418%
2026-07-28	72.9400	72.9400	72.9400	72.9400	-5.273%	2	1,391	-77.859%
2026-07-27	77.0000	77.0000	77.0000	77.0000	-4.026%	1	1,391	-79.026%
2026-07-22	80.2300	80.2300	80.2300	80.2300	+10.662%	2	1,388	-79.870%
2026-07-16	71.9000	72.5500	70.8000	72.5000	-11.585%	899	1,387	-77.724%
2026-07-15	82.0000	82.0000	82.0000	82.0000	+4.259%	2	1,369	-80.305%
2026-07-13	78.6500	78.6500	78.6500	78.6500	-5.820%	2	1,367	-79.466%
2026-07-10	83.5100	83.5100	83.5100	83.5100	-6.326%	1	1,365	-80.661%
2026-07-09	89.1500	89.1500	89.1500	89.1500	+5.503%	2	1,364	-81.884%
2026-07-06	84.5000	84.5000	84.5000	84.5000	+5.257%	1	1,362	-80.888%
2026-07-02	80.8000	80.8000	80.0000	80.2800	-3.498%	11	1,362	-79.883%
2026-07-01	83.1500	83.2000	83.1500	83.1900	-10.692%	10	1,362	-80.587%
2026-06-30	93.3100	93.3500	92.9000	93.1500	+0.161%	6	1,354	-82.662%
2026-06-26	103.1100	103.1100	93.0000	93.0000	-10.860%	5	1,351	-82.634%
2026-06-25	102.1300	104.3400	102.1300	104.3300	+12.814%	7	1,350	-84.520%
2026-06-24	89.4400	92.4800	88.9000	92.4800	+3.747%	171	1,343	-82.537%
2026-06-23	89.1400	89.1400	89.1400	89.1400	-3.757%	1	1,388	-81.882%
2026-06-22	92.6200	92.6200	92.6200	92.6200	+4.419%	1	1,388	-82.563%
2026-06-18	89.0700	89.0700	88.7000	88.7000	+10.420%	2	1,357	-81.793%
2026-06-17	79.8500	80.3300	79.8500	80.3300	+3.853%	30	1,357	-79.895%
2026-06-16	76.1400	77.3500	76.1400	77.3500	-4.494%	17	1,357	-79.121%
2026-06-11	82.9300	82.9300	80.9900	80.9900	+11.710%	12	1,367	-80.059%
2026-06-09	66.8900	72.5000	66.8900	72.5000	+11.538%	5	1,357	-77.724%
2026-06-08	65.0000	65.0000	65.0000	65.0000	+4.839%	1	1,357	-75.154%
2026-06-05	58.0000	62.0000	58.0000	62.0000	+10.124%	6	1,356	-73.952%
2026-06-04	55.7600	56.4400	55.6000	56.3000	-3.678%	21	1,351	-71.314%
2026-06-03	56.6300	58.5000	56.6300	58.4500	+16.318%	7	1,334	-72.370%
2026-06-02	47.7700	50.2500	47.7700	50.2500	+18.654%	26	1,333	-67.861%
2026-06-01	41.0000	43.1000	41.0000	42.3500	-11.216%	212	1,311	-61.865%
2026-05-29	50.4300	50.4300	47.6400	47.7000	-19.805%	20	1,153	-66.143%
2026-05-21	59.2400	59.4800	59.2400	59.4800	+4.996%	2	1,173	-72.848%
2026-05-15	58.6700	58.6700	56.6500	56.6500	-15.511%	54	1,171	-71.492%
2026-05-13	68.5000	68.5000	67.0500	67.0500	+10.845%	2	1,128	-75.913%
2026-05-08	60.0000	60.5000	60.0000	60.4900	+8.056%	4	1,127	-73.301%
2026-05-07	55.9800	55.9800	55.9800	55.9800	-8.455%	1	1,131	-71.150%
2026-05-04	62.0000	62.0000	58.5200	61.1500	+3.609%	18	1,130	-73.590%
2026-04-29	59.2000	60.8400	58.9500	59.0200	+2.376%	209	1,124	-72.636%
2026-04-28	58.2200	58.2200	57.0000	57.6500	-1.872%	133	963	-71.986%
2026-04-27	61.6200	61.6200	58.3000	58.7500	-3.878%	83	945	-72.511%
2026-04-24	61.1200	61.1200	61.1200	61.1200	-3.199%	1	866	-73.577%
2026-04-23	60.0000	63.1400	59.9400	63.1400	+15.219%	4	865	-74.422%
2026-04-22	56.6500	56.6500	54.7700	54.8000	-5.436%	26	862	-70.529%
2026-04-21	57.5000	58.5500	57.5000	57.9500	-6.002%	103	846	-72.131%
2026-04-20	61.2000	61.8500	60.5500	61.6500	+3.008%	44	731	-73.804%
2026-04-17	57.6000	59.8500	56.4500	59.8500	-4.332%	26	717	-73.016%
2026-04-16	64.3400	64.3400	61.2500	62.5600	-19.027%	11	702	-74.185%
2026-04-14	77.2600	77.2600	77.2600	77.2600	-7.661%	1	696	-79.097%
2026-04-08	83.6700	83.6700	83.6700	83.6700	-7.486%	5	695	-80.698%
2026-04-07	90.0000	91.0000	90.0000	90.4400	+0.377%	3	690	-82.143%
2026-04-02	90.1000	90.1000	90.1000	90.1000	-9.320%	1	688	-82.075%
2026-03-30	98.4500	99.3600	98.0500	99.3600	+5.657%	8	688	-83.746%
2026-03-26	94.0400	94.0400	94.0400	94.0400	+7.758%	17	685	-82.826%
2026-03-24	86.6000	87.2700	86.6000	87.2700	+9.484%	2	685	-81.494%
2026-03-23	79.7100	79.7100	79.7100	79.7100	-5.028%	1	683	-79.739%
2026-03-20	83.9300	83.9300	83.9300	83.9300	+17.221%	2	684	-80.758%
2026-03-17	72.2000	72.2000	71.4000	71.6000	-1.350%	9	682	-77.444%
2026-03-16	72.5800	72.5800	72.5800	72.5800	-4.425%	1	675	-77.749%
2026-03-13	75.9400	75.9400	75.9400	75.9400	+4.861%	1	674	-78.733%
2026-03-09	72.4200	72.4200	72.4200	72.4200	+3.798%	1	675	-77.700%
2026-03-06	69.9500	69.9500	69.3500	69.7700	-0.824%	105	677	-76.853%
2026-03-05	70.1500	70.3500	70.1500	70.3500	-3.312%	2	576	-77.043%
2026-03-03	72.7600	72.7600	72.7600	72.7600	-7.288%	10	576	-77.804%
2026-02-27	78.4800	78.4800	78.4800	78.4800	+11.795%	1	566	-79.422%
2026-02-26	70.2900	70.3500	70.2000	70.2000	-6.587%	16	565	-76.994%
2026-02-25	75.2900	75.2900	75.1500	75.1500	-8.174%	2	549	-78.510%
2026-02-24	84.3000	84.3000	81.8400	81.8400	+1.325%	2	549	-80.266%
2026-02-23	80.7700	80.7700	80.7700	80.7700	+7.493%	1	547	-80.005%
2026-02-20	75.6400	75.6400	75.1400	75.1400	+3.570%	2	546	-78.507%
2026-02-19	71.8200	72.5500	71.8200	72.5500	+0.513%	22	544	-77.739%
2026-02-18	74.7600	74.7600	72.1800	72.1800	-3.824%	5	526	-77.625%
2026-02-17	74.2000	76.0500	74.2000	75.0500	+4.077%	7	527	-78.481%
2026-02-13	72.1100	72.1100	72.1100	72.1100	+2.124%	1	522	-77.604%
2026-02-12	74.7100	74.7100	70.6100	70.6100	+6.037%	3	522	-77.128%
2026-02-09	66.6000	66.6000	66.5900	66.5900	-10.401%	2	521	-75.747%
2026-02-06	76.5000	76.6500	73.9800	74.3200	-4.412%	612	519	-78.270%
2026-02-05	68.9800	77.7500	68.9800	77.7500	+21.049%	8	21	-79.228%
2026-02-04	64.2300	64.2300	64.2300	64.2300	-2.327%	1	18	-74.856%
2026-02-03	61.3000	65.7600	61.3000	65.7600	+13.379%	7	17	-75.441%
2026-02-02	58.0000	58.0000	58.0000	58.0000	+0.329%	5	11	-72.155%
2026-01-30	53.5100	57.8100	53.2300	57.8100	0.000%	8	6	-72.064%