Dark

MSFT20270319P480
MSFT Mar 19 2027 480.00 Put (MSFT270319P00480000)
option OPRA

EOD

Sep 29, 2026

26.13+0.888%(+0.23)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.4000	27.0500	24.6000	26.1300	+0.888%	106	1,816	0.000%
2026-09-28	25.7000	26.8500	24.6500	25.9000	+7.469%	85	1,791	+0.888%
2026-09-25	25.8000	25.8000	23.2000	24.1000	-17.296%	302	1,791	+8.423%
2026-09-24	31.2500	31.2500	29.0500	29.1400	+0.137%	61	1,596	-10.329%
2026-09-23	27.0000	29.2000	26.2500	29.1000	-0.513%	23	1,566	-10.206%
2026-09-22	27.7100	30.6000	27.7100	29.2500	+0.585%	24	1,558	-10.667%
2026-09-21	29.8000	31.5500	28.9500	29.0800	-4.499%	188	1,541	-10.144%
2026-09-18	31.1900	31.5600	30.4500	30.4500	-1.616%	11	1,496	-14.187%
2026-09-17	30.4000	31.1500	30.1500	30.9500	-8.160%	50	1,489	-15.574%
2026-09-16	32.6000	34.0500	31.5500	33.7000	+7.496%	48	1,444	-22.463%
2026-09-15	30.2000	31.3500	29.8000	31.3500	+12.648%	19	1,419	-16.651%
2026-09-14	28.5500	28.5500	26.9500	27.8300	-12.622%	17	1,404	-6.109%
2026-09-11	31.8000	32.5500	31.4500	31.8500	-6.598%	269	1,409	-17.959%
2026-09-10	34.9700	35.1000	33.0000	34.1000	+0.294%	97	1,192	-23.372%
2026-09-09	33.1300	34.2000	33.1300	34.0000	+2.410%	49	1,156	-23.147%
2026-09-08	33.8000	33.8000	33.2000	33.2000	+10.116%	8	1,124	-21.295%
2026-09-04	29.1000	30.1500	28.9900	30.1500	+12.082%	84	1,190	-13.333%
2026-09-03	26.9200	27.1700	26.0000	26.9000	-15.806%	185	1,190	-2.862%
2026-09-02	31.7800	32.1000	31.7000	31.9500	+4.754%	7	1,256	-18.216%
2026-09-01	29.5000	30.7900	29.5000	30.5000	+8.929%	528	1,253	-14.328%
2026-08-31	28.9000	28.9000	27.9000	28.0000	+0.901%	7	1,157	-6.679%
2026-08-28	27.1700	27.8500	26.7500	27.7500	-10.484%	88	1,152	-5.838%
2026-08-27	32.6900	32.6900	30.4500	31.0000	-8.012%	286	1,091	-15.710%
2026-08-26	34.1000	34.6000	33.3500	33.7000	-6.389%	132	865	-22.463%
2026-08-25	37.2500	37.4000	35.9000	36.0000	-2.439%	104	764	-27.417%
2026-08-24	38.4000	38.4700	36.7500	36.9000	-9.113%	34	705	-29.187%
2026-08-21	39.2500	40.6000	39.0500	40.6000	-0.246%	257	689	-35.640%
2026-08-20	39.5000	40.7000	39.5000	40.7000	+3.299%	124	558	-35.799%
2026-08-19	38.0000	39.4000	38.0000	39.4000	-1.253%	3	459	-33.680%
2026-08-18	41.9000	41.9000	39.8000	39.9000	-2.849%	61	460	-34.511%
2026-08-17	38.7500	41.4900	38.7500	41.0700	+20.440%	38	453	-36.377%
2026-08-14	33.9000	34.1500	33.8000	34.1000	-4.321%	9	449	-23.372%
2026-08-13	35.6900	35.7700	35.6400	35.6400	-2.756%	14	453	-26.684%
2026-08-12	35.8500	36.6500	35.8500	36.6500	+11.229%	4	441	-28.704%
2026-08-11	32.9500	32.9500	32.9500	32.9500	-2.802%	4	441	-20.698%
2026-08-10	33.8300	34.0000	31.9000	33.9000	-6.996%	247	437	-22.920%
2026-08-07	36.3000	36.4500	35.0500	36.4500	-2.929%	23	217	-28.313%
2026-08-06	38.2500	38.2500	37.5500	37.5500	-8.078%	5	204	-30.413%
2026-08-05	40.0400	41.6000	40.0400	40.8500	+4.369%	14	201	-36.034%
2026-08-04	44.3300	44.4000	38.4500	39.1400	-6.139%	29	198	-33.240%
2026-08-03	42.0200	42.4000	40.8600	41.7000	-21.142%	38	187	-37.338%
2026-07-31	55.3000	57.0200	52.8800	52.8800	-5.538%	13	171	-50.586%
2026-07-30	59.5900	60.8100	55.9800	55.9800	-45.650%	20	172	-53.323%
2026-07-15	103.0000	103.0000	103.0000	103.0000	-7.082%	1	172	-74.631%
2026-07-09	110.8500	110.8500	110.8500	110.8500	+7.153%	1	171	-76.428%
2026-07-07	103.4500	103.4500	103.4500	103.4500	-2.773%	13	171	-74.741%
2026-07-01	108.9000	108.9000	106.4000	106.4000	-9.060%	2	158	-75.442%
2026-06-30	117.6500	117.6500	116.9000	117.0000	-1.182%	10	158	-77.667%
2026-06-29	118.4500	118.4500	118.4000	118.4000	+0.424%	10	157	-77.931%
2026-06-26	117.9000	117.9000	117.9000	117.9000	-9.189%	12	152	-77.837%
2026-06-25	129.8300	129.8300	129.8300	129.8300	+13.290%	1	140	-79.874%
2026-06-24	114.5500	114.6000	114.5500	114.6000	+48.947%	2	139	-77.199%
2026-06-03	76.9500	76.9500	76.9400	76.9400	+31.973%	2	138	-66.038%
2026-06-01	55.7900	58.3000	55.7900	58.3000	-10.294%	40	138	-55.180%
2026-05-29	65.4300	65.4300	64.9900	64.9900	-17.052%	2	100	-59.794%
2026-05-22	78.3500	78.3500	78.3500	78.3500	-1.459%	15	98	-66.650%
2026-05-21	79.7000	79.7000	79.5100	79.5100	+9.443%	6	98	-67.136%
2026-05-19	72.6500	72.6500	72.6500	72.6500	-7.769%	30	98	-64.033%
2026-05-18	78.7700	78.7700	78.7700	78.7700	+2.967%	1	97	-66.827%
2026-05-07	76.5000	76.5000	76.5000	76.5000	-5.322%	30	97	-65.843%
2026-05-06	80.8000	80.8000	80.8000	80.8000	+3.325%	2	67	-67.661%
2026-05-04	78.2000	78.2000	78.2000	78.2000	-0.128%	1	69	-66.586%
2026-04-29	78.3000	78.3000	78.3000	78.3000	+2.514%	36	68	-66.628%
2026-04-28	76.3800	76.3800	76.3800	76.3800	-3.621%	2	104	-65.789%
2026-04-27	79.3000	79.3000	79.2500	79.2500	+4.551%	2	102	-67.028%
2026-04-22	75.8000	75.8000	75.8000	75.8000	-6.593%	1	101	-65.528%
2026-04-16	81.1000	81.2000	81.1000	81.1500	-9.863%	30	102	-67.800%
2026-04-15	90.0300	90.0300	90.0300	90.0300	-10.382%	1	87	-70.976%
2026-04-14	100.4600	100.4600	100.4600	100.4600	-4.795%	2	87	-73.990%
2026-04-08	105.5200	105.5200	105.5200	105.5200	-8.577%	2	88	-75.237%
2026-03-31	115.4200	115.4200	115.4200	115.4200	-8.795%	1	87	-77.361%
2026-03-27	126.5500	126.5500	126.5500	126.5500	+7.209%	1	86	-79.352%
2026-03-26	113.2500	118.0400	112.5000	118.0400	+5.534%	27	87	-77.863%
2026-03-25	111.8500	111.8500	111.8500	111.8500	+6.524%	36	60	-76.638%
2026-03-20	105.0000	105.0000	105.0000	105.0000	+13.908%	1	24	-75.114%
2026-03-17	92.1800	92.1800	92.1800	92.1800	-0.668%	2	23	-71.653%
2026-03-16	92.8000	92.8000	92.8000	92.8000	-7.689%	10	21	-71.843%
2026-02-27	100.5300	100.5300	100.5300	100.5300	+4.675%	1	11	-74.008%
2026-02-25	96.0300	96.0400	96.0300	96.0400	-8.551%	2	10	-72.793%
2026-02-23	105.0200	105.0200	105.0200	105.0200	+10.084%	1	10	-75.119%
2026-02-20	95.4000	95.4000	95.4000	95.4000	-2.404%	2	10	-72.610%
2026-02-17	97.7500	97.7500	97.7500	97.7500	+5.040%	1	8	-73.269%
2026-02-13	93.0600	93.0600	93.0600	93.0600	+0.443%	2	5	-71.921%
2026-02-12	92.6500	92.6500	92.6500	92.6500	+9.606%	2	5	-71.797%
2026-02-09	84.5300	84.5300	84.5300	84.5300	-7.364%	2	5	-69.088%
2026-02-05	91.2500	91.2500	91.2500	91.2500	+23.311%	1	3	-71.364%
2026-02-02	74.0000	74.0000	74.0000	74.0000	+3.497%	1	2	-64.689%
2026-01-30	71.5000	71.5000	71.5000	71.5000	0.000%	1	1	-63.455%