Dark

MSFT20270319P470
MSFT Mar 19 2027 470.00 Put (MSFT270319P00470000)
option OPRA

EOD

Sep 28, 2026

22.02+6.945%(+1.43)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.4500	23.4500	21.3300	22.0200	+6.945%	58	1,833	0.000%
2026-09-25	21.1600	21.1600	19.8500	20.5900	-21.111%	467	1,819	+6.945%
2026-09-24	26.9200	26.9200	26.1000	26.1000	+4.819%	52	1,396	-15.632%
2026-09-23	23.7000	25.2500	23.0000	24.9000	-2.734%	82	1,362	-11.566%
2026-09-22	25.5000	26.7000	25.2000	25.6000	+0.274%	118	1,338	-13.984%
2026-09-21	26.6500	27.0300	25.2500	25.5300	-2.928%	29	1,314	-13.749%
2026-09-18	27.0000	27.1300	26.3000	26.3000	-2.773%	91	1,322	-16.274%
2026-09-17	26.5100	27.0500	26.2500	27.0500	-9.532%	6	1,241	-18.595%
2026-09-16	28.2500	29.9000	27.5900	29.9000	+9.324%	110	1,238	-26.355%
2026-09-15	25.3900	27.5000	25.3900	27.3500	+16.383%	65	1,148	-19.488%
2026-09-14	23.5000	23.5000	23.5000	23.5000	-15.162%	1	1,090	-6.298%
2026-09-11	27.8000	28.2500	27.4000	27.7000	-7.420%	153	1,089	-20.505%
2026-09-10	30.6000	30.6000	28.8500	29.9200	+0.167%	133	1,036	-26.404%
2026-09-09	29.6000	29.9000	29.1000	29.8700	+0.946%	36	912	-26.281%
2026-09-08	28.8500	29.5900	28.8500	29.5900	+11.032%	6	902	-25.583%
2026-09-04	26.0400	26.7500	25.9000	26.6500	+13.646%	130	833	-17.373%
2026-09-03	23.8000	23.8000	22.9100	23.4500	-14.103%	4	833	-6.098%
2026-09-02	27.3000	28.4500	27.3000	27.3000	+3.019%	94	834	-19.341%
2026-09-01	26.3500	26.5500	26.3000	26.5000	+7.287%	77	770	-16.906%
2026-08-31	24.6700	24.7000	24.2000	24.7000	+2.277%	171	743	-10.850%
2026-08-28	25.2000	25.2000	23.1000	24.1500	-10.556%	76	673	-8.820%
2026-08-27	27.6500	28.4000	26.8500	27.0000	-8.938%	42	658	-18.444%
2026-08-26	29.8000	29.8900	29.5000	29.6500	-6.761%	10	635	-25.734%
2026-08-25	32.3000	32.3000	31.7600	31.8000	-1.395%	47	630	-30.755%
2026-08-24	33.2500	34.0000	32.1500	32.2500	-10.292%	59	610	-31.721%
2026-08-21	34.7000	36.0500	34.4500	35.9500	+0.559%	135	582	-38.748%
2026-08-20	35.0000	36.2500	35.0000	35.7500	+3.324%	5	543	-38.406%
2026-08-19	34.1600	34.6000	34.1600	34.6000	-2.066%	10	545	-36.358%
2026-08-18	35.9000	35.9000	35.3000	35.3300	+1.816%	4	544	-37.673%
2026-08-17	32.1500	34.7000	32.1500	34.7000	+13.473%	7	544	-36.542%
2026-08-14	29.8500	30.5800	29.8500	30.5800	+0.328%	11	542	-27.992%
2026-08-13	29.7900	31.7500	29.7900	30.4800	-5.781%	44	545	-27.756%
2026-08-12	32.0800	32.3500	31.7300	32.3500	+7.332%	4	540	-31.932%
2026-08-11	30.2600	30.2600	30.1000	30.1400	+1.481%	13	536	-26.941%
2026-08-10	29.8500	29.8500	27.7100	29.7000	-8.192%	46	535	-25.859%
2026-08-07	32.5000	32.5000	31.3000	32.3500	-2.940%	16	539	-31.932%
2026-08-06	34.2700	34.2700	33.3300	33.3300	-7.545%	131	537	-33.933%
2026-08-05	35.0000	36.5000	35.0000	36.0500	+3.592%	21	533	-38.918%
2026-08-04	39.1500	39.1500	34.7000	34.8000	-5.971%	23	542	-36.724%
2026-08-03	39.1500	39.1500	36.4000	37.0100	-20.919%	112	540	-40.503%
2026-07-31	52.4900	52.4900	46.7000	46.8000	-6.958%	254	577	-52.949%
2026-07-30	57.1000	57.1000	50.3000	50.3000	-49.058%	71	391	-56.223%
2026-07-10	98.7400	98.7400	98.7400	98.7400	+2.651%	1	402	-77.699%
2026-07-02	96.5000	96.5000	96.1900	96.1900	-4.668%	5	404	-77.108%
2026-07-01	100.9000	100.9000	100.9000	100.9000	-7.022%	1	404	-78.176%
2026-06-30	108.5200	108.5200	108.5200	108.5200	-0.358%	1	404	-79.709%
2026-06-26	108.9100	108.9100	108.9100	108.9100	+0.285%	2	405	-79.781%
2026-06-22	107.0700	108.6000	107.0700	108.6000	+55.476%	2	403	-79.724%
2026-06-03	70.2500	70.2500	69.6000	69.8500	+12.661%	4	401	-68.475%
2026-06-02	60.7000	62.6500	60.6500	62.0000	+18.979%	38	403	-64.484%
2026-06-01	50.3500	52.1100	50.3500	52.1100	-11.618%	3	397	-57.743%
2026-05-29	58.7500	58.9600	58.7500	58.9600	-14.215%	6	395	-62.653%
2026-05-28	68.7300	68.7300	68.7300	68.7300	-5.291%	1	389	-67.962%
2026-05-21	72.7500	72.7500	72.5700	72.5700	+1.369%	6	388	-69.657%
2026-05-20	71.5900	71.5900	71.5900	71.5900	-0.528%	4	388	-69.242%
2026-05-18	71.9700	71.9700	71.9700	71.9700	+3.554%	1	384	-69.404%
2026-05-15	69.5000	69.5000	69.5000	69.5000	-7.543%	1	384	-68.317%
2026-05-05	74.7800	75.4000	74.7800	75.1700	-8.552%	22	385	-70.706%
2026-04-30	80.0000	82.2000	80.0000	82.2000	+14.437%	21	385	-73.212%
2026-04-29	71.8300	71.8300	71.8300	71.8300	-4.227%	1	364	-69.344%
2026-04-23	75.0000	75.0000	75.0000	75.0000	+12.444%	1	363	-70.640%
2026-04-22	69.3000	69.3000	66.1000	66.7000	-5.188%	77	362	-66.987%
2026-04-21	70.3500	70.3500	70.3500	70.3500	-10.291%	2	293	-68.699%
2026-04-15	85.0600	85.0600	78.4200	78.4200	-23.155%	11	291	-71.920%
2026-04-13	102.0500	102.0500	102.0500	102.0500	-4.232%	1	282	-78.422%
2026-04-07	107.7000	107.7000	106.5600	106.5600	-7.500%	15	281	-79.336%
2026-03-27	115.4400	115.5000	115.2000	115.2000	+5.081%	4	266	-80.885%
2026-03-26	109.6400	109.6400	109.6300	109.6300	+3.317%	2	266	-79.914%
2026-03-25	106.1000	106.1100	106.1000	106.1100	+8.386%	3	266	-79.248%
2026-03-20	97.9000	98.2600	97.9000	97.9000	+15.244%	113	263	-77.508%
2026-03-12	84.9500	84.9500	84.9500	84.9500	+1.993%	1	153	-74.079%
2026-03-10	83.2900	83.2900	83.2900	83.2900	+1.573%	1	152	-73.562%
2026-03-06	82.0000	82.0000	82.0000	82.0000	-0.750%	1	151	-73.146%
2026-03-04	82.6200	82.6200	82.6200	82.6200	-14.099%	2	150	-73.348%
2026-02-23	97.0400	97.0400	95.5000	96.1800	+14.364%	144	152	-77.105%
2026-02-12	84.1000	84.1000	84.1000	84.1000	-5.474%	2	10	-73.817%
2026-02-06	88.9700	88.9700	88.9700	88.9700	-2.765%	5	8	-75.250%
2026-02-05	91.5000	91.5000	91.5000	91.5000	+21.032%	1	3	-75.934%
2026-02-03	75.6000	75.6000	75.6000	75.6000	+8.387%	1	2	-70.873%
2026-02-02	69.7500	69.7500	69.7500	69.7500	0.000%	1	1	-68.430%