Dark

MSFT20270319P460
MSFT Mar 19 2027 460.00 Put (MSFT270319P00460000)
option OPRA

EOD

Sep 29, 2026

18.85-1.309%(-0.25)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.0500	20.1000	18.4000	18.8500	-1.309%	189	3,530	0.000%
2026-09-28	19.4000	19.7500	18.0000	19.1000	+9.143%	64	3,498	-1.309%
2026-09-25	18.3000	18.7500	17.0500	17.5000	-19.019%	590	3,442	+7.714%
2026-09-24	23.4900	23.6500	21.6000	21.6100	+1.218%	183	3,013	-12.772%
2026-09-23	21.5000	21.8000	21.2000	21.3500	-2.511%	166	2,903	-11.710%
2026-09-22	21.8500	22.8000	21.7500	21.9000	+0.922%	225	2,839	-13.927%
2026-09-21	23.4000	23.4000	21.4000	21.7000	-8.245%	93	2,730	-13.134%
2026-09-18	23.3900	23.8000	22.4500	23.6500	+4.415%	152	2,648	-20.296%
2026-09-17	23.5500	23.5500	22.6500	22.6500	-11.696%	10	2,516	-16.777%
2026-09-16	24.6000	25.6500	24.0500	25.6500	+8.457%	77	2,510	-26.511%
2026-09-15	22.2600	23.6500	22.1100	23.6500	+12.085%	112	2,437	-20.296%
2026-09-14	23.6700	23.6700	20.3000	21.1000	-12.266%	98	2,434	-10.664%
2026-09-11	24.1500	24.5000	23.9500	24.0500	-7.854%	68	2,375	-21.622%
2026-09-10	27.1000	27.1500	25.4500	26.1000	+0.192%	25	2,324	-27.778%
2026-09-09	25.3400	26.0500	25.1000	26.0500	+3.785%	457	2,314	-27.639%
2026-09-08	25.0200	25.7000	25.0200	25.1000	+10.088%	74	1,985	-24.900%
2026-09-04	21.5500	22.8000	21.4500	22.8000	+12.927%	51	1,921	-17.325%
2026-09-03	20.2200	20.9500	20.0000	20.1900	-15.523%	185	1,921	-6.637%
2026-09-02	24.1900	24.3500	23.5500	23.9000	+2.355%	50	1,800	-21.130%
2026-09-01	23.0500	23.3500	22.9200	23.3500	+9.368%	8	1,765	-19.272%
2026-08-31	21.9000	21.9000	20.8000	21.3500	+1.667%	78	1,766	-11.710%
2026-08-28	22.3000	22.3000	20.3500	21.0000	-11.579%	152	1,757	-10.238%
2026-08-27	24.4300	24.4300	23.4500	23.7500	-7.767%	80	1,696	-20.632%
2026-08-26	26.8500	26.8500	25.7500	25.7500	-7.706%	62	1,643	-26.796%
2026-08-25	28.9700	28.9700	27.9000	27.9000	-0.888%	37	1,614	-32.437%
2026-08-24	29.4000	29.4000	28.1500	28.1500	-9.776%	116	1,600	-33.037%
2026-08-21	30.4000	31.4000	30.3500	31.2000	-1.577%	110	1,587	-39.583%
2026-08-20	31.2500	31.7000	31.2500	31.7000	+4.793%	3	1,554	-40.536%
2026-08-19	30.2500	30.2500	30.2500	30.2500	-3.200%	20	1,552	-37.686%
2026-08-18	31.4600	31.4600	31.1500	31.2500	-2.191%	106	1,562	-39.680%
2026-08-17	29.8500	32.3500	29.8500	31.9500	+20.339%	124	1,512	-41.002%
2026-08-14	26.3000	26.5500	26.1500	26.5500	+0.721%	32	1,521	-29.002%
2026-08-13	26.3600	26.3600	26.3600	26.3600	-3.690%	1	1,537	-28.490%
2026-08-12	27.3700	27.3700	27.3700	27.3700	+1.446%	1	1,536	-31.129%
2026-08-11	27.0000	27.0000	26.7500	26.9800	+3.769%	72	1,537	-30.133%
2026-08-10	25.9000	26.0500	24.2500	26.0000	-8.127%	35	1,580	-27.500%
2026-08-07	27.4500	28.5500	27.4500	28.3000	-2.414%	65	1,575	-33.392%
2026-08-06	30.0000	30.2000	29.0000	29.0000	-10.494%	16	1,565	-35.000%
2026-08-05	32.4000	32.4000	32.4000	32.4000	+3.415%	1	1,556	-41.821%
2026-08-04	32.7000	32.7000	30.2000	31.3300	-3.153%	90	1,557	-39.834%
2026-08-03	33.0300	34.3000	32.3100	32.3500	-20.575%	251	1,555	-41.731%
2026-07-31	43.7000	45.0000	40.4800	40.7300	-8.534%	139	1,760	-53.720%
2026-07-30	49.8900	49.8900	44.5300	44.5300	-46.129%	218	1,731	-57.669%
2026-07-29	82.5600	82.6600	82.5600	82.6600	-4.029%	5	1,705	-77.196%
2026-07-22	86.1200	86.1300	86.1200	86.1300	+6.994%	5	1,705	-78.114%
2026-07-16	78.0000	80.5000	78.0000	80.5000	-5.294%	2	1,700	-76.584%
2026-07-15	85.0000	85.0000	85.0000	85.0000	-2.857%	99	1,700	-77.824%
2026-07-13	86.6700	87.5000	85.0000	87.5000	+2.327%	1,188	1,601	-78.457%
2026-07-07	85.5100	85.5100	85.5100	85.5100	-4.682%	1	1,414	-77.956%
2026-07-06	92.1600	92.1600	89.7100	89.7100	-3.236%	1,100	1,414	-78.988%
2026-07-01	92.7100	92.7100	92.7100	92.7100	-8.026%	100	325	-79.668%
2026-06-30	100.8000	101.0500	100.5900	100.8000	-1.079%	4	375	-81.300%
2026-06-29	100.9500	102.0500	100.9500	101.9000	+0.941%	45	375	-81.501%
2026-06-26	100.9500	100.9500	100.9500	100.9500	+1.610%	1	350	-81.327%
2026-06-24	99.3900	99.3900	99.3500	99.3500	+16.690%	100	349	-81.027%
2026-06-11	85.1400	85.1400	85.1400	85.1400	+19.915%	2	249	-77.860%
2026-06-08	71.0000	71.0000	71.0000	71.0000	+7.576%	10	250	-73.451%
2026-06-05	66.0000	66.0000	66.0000	66.0000	+3.497%	2	250	-71.439%
2026-06-03	63.8000	63.8000	63.7500	63.7700	+12.767%	4	252	-70.441%
2026-06-02	54.1300	56.5500	54.1300	56.5500	+20.447%	18	252	-66.667%
2026-06-01	46.2700	48.4400	45.7000	46.9500	-12.943%	46	258	-59.851%
2026-05-29	53.9300	53.9300	53.9300	53.9300	-19.866%	1	232	-65.047%
2026-05-27	67.3000	67.3000	67.3000	67.3000	+3.189%	1	232	-71.991%
2026-05-22	64.4100	65.2200	64.4100	65.2200	-4.788%	2	231	-71.098%
2026-05-05	68.5000	68.5000	68.5000	68.5000	+2.545%	10	231	-72.482%
2026-05-04	66.8000	66.8000	66.8000	66.8000	-12.439%	9	231	-71.781%
2026-04-30	73.2000	76.2900	73.2000	76.2900	+15.329%	2	222	-75.292%
2026-04-29	64.7500	66.1500	64.7500	66.1500	+2.909%	10	221	-71.504%
2026-04-28	63.6800	64.2800	63.0500	64.2800	-0.403%	8	221	-70.675%
2026-04-27	66.2500	66.2500	64.5400	64.5400	-2.064%	57	220	-70.793%
2026-04-24	65.9000	65.9000	65.9000	65.9000	+9.833%	1	193	-71.396%
2026-04-22	60.3500	60.3500	60.0000	60.0000	-5.138%	2	192	-68.583%
2026-04-21	64.5000	64.6500	63.2500	63.2500	-5.002%	58	159	-70.198%
2026-04-20	66.4800	66.5800	66.4800	66.5800	+1.664%	2	159	-71.688%
2026-04-17	62.5000	65.4900	62.5000	65.4900	-3.364%	3	160	-71.217%
2026-04-16	70.2000	70.2900	67.7700	67.7700	-5.455%	36	158	-72.185%
2026-04-15	71.6800	71.6800	71.6800	71.6800	-23.090%	2	126	-73.703%
2026-04-08	93.2000	93.2000	93.2000	93.2000	-4.966%	5	126	-79.775%
2026-03-31	98.0700	98.0700	98.0700	98.0700	-5.466%	1	126	-80.779%
2026-03-30	103.7400	103.7400	103.7400	103.7400	-3.047%	1	126	-81.830%
2026-03-27	107.2600	107.5000	107.0000	107.0000	+9.541%	4	125	-82.383%
2026-03-26	98.0000	98.0000	97.6800	97.6800	+11.634%	6	123	-80.702%
2026-03-20	87.5000	87.5000	87.5000	87.5000	+5.232%	1	117	-78.457%
2026-03-13	79.3700	83.1500	79.3700	83.1500	+8.608%	7	116	-77.330%
2026-03-09	76.5600	76.5600	76.5600	76.5600	-0.117%	1	113	-75.379%
2026-03-04	76.6500	76.6500	76.6500	76.6500	-10.414%	18	112	-75.408%
2026-03-03	85.5600	85.5600	85.5600	85.5600	-5.521%	2	116	-77.969%
2026-02-24	90.5600	90.5600	90.5600	90.5600	+9.372%	1	114	-79.185%
2026-02-17	82.8000	82.8000	82.8000	82.8000	+7.129%	1	113	-77.234%
2026-02-13	77.2900	77.2900	77.2900	77.2900	-0.859%	1	111	-75.611%
2026-02-11	77.9600	77.9600	77.9600	77.9600	+8.959%	3	111	-75.821%
2026-02-10	71.6000	71.6000	71.5500	71.5500	-13.482%	18	108	-73.655%
2026-02-06	82.7000	82.7000	82.7000	82.7000	+4.248%	10	90	-77.207%
2026-02-05	75.4800	79.8000	75.4800	79.3300	0.000%	95	95	-76.238%