Dark

MSFT20270319P500
MSFT Mar 19 2027 500.00 Put (MSFT270319P00500000)
option OPRA

EOD

Sep 29, 2026

33.80-1.314%(-0.45)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.4000	35.9500	32.5500	33.8000	-1.314%	88	3,784	0.000%
2026-09-28	35.6500	35.6500	33.1500	34.2500	+8.044%	172	3,732	-1.314%
2026-09-25	33.0000	33.0000	30.7500	31.7000	-16.579%	464	3,642	+6.625%
2026-09-24	40.5000	41.3000	38.0000	38.0000	+1.064%	234	3,667	-11.053%
2026-09-23	35.7000	38.3000	34.0100	37.6000	-2.591%	51	3,632	-10.106%
2026-09-22	38.6500	39.5000	38.4500	38.6000	+2.578%	55	3,651	-12.435%
2026-09-21	39.3500	40.7000	37.5300	37.6300	-8.107%	195	3,644	-10.178%
2026-09-18	40.2000	41.0000	39.6600	40.9500	+2.120%	111	3,658	-17.460%
2026-09-17	39.6400	40.2600	39.6400	40.1000	-7.283%	120	3,614	-15.711%
2026-09-16	41.7500	43.5000	41.0000	43.2500	+6.922%	82	3,611	-21.850%
2026-09-15	38.5000	40.9000	38.0000	40.4500	+10.670%	259	3,592	-16.440%
2026-09-14	40.4000	40.4000	35.3500	36.5500	-10.854%	27	3,680	-7.524%
2026-09-11	41.6000	41.6000	41.0000	41.0000	-6.071%	18	3,679	-17.561%
2026-09-10	43.1200	43.8500	42.8500	43.6500	+0.460%	72	3,676	-22.566%
2026-09-09	42.6000	43.7900	42.6000	43.4500	-0.023%	85	3,635	-22.209%
2026-09-08	42.9000	43.9500	42.2000	43.4600	+10.726%	235	3,611	-22.227%
2026-09-04	36.3500	39.6000	36.3500	39.2500	+11.760%	134	3,567	-13.885%
2026-09-03	38.0200	38.0200	34.1200	35.1200	-12.854%	221	3,567	-3.759%
2026-09-02	41.1500	41.7500	40.2600	40.3000	+2.545%	58	3,432	-16.129%
2026-09-01	40.1000	41.0000	38.5000	39.3000	+8.714%	81	3,405	-13.995%
2026-08-31	37.5000	37.5000	35.6000	36.1500	+1.545%	266	3,369	-6.501%
2026-08-28	37.2500	37.5800	34.5100	35.6000	-8.601%	472	3,372	-5.056%
2026-08-27	39.7600	41.6500	38.9500	38.9500	-7.767%	233	3,389	-13.222%
2026-08-26	43.3500	44.1000	42.2300	42.2300	-7.996%	243	3,304	-19.962%
2026-08-25	45.8500	46.8500	45.8500	45.9000	-0.821%	50	3,240	-26.362%
2026-08-24	48.0300	48.0300	46.2800	46.2800	-8.987%	20	3,227	-26.966%
2026-08-21	49.6000	51.0500	49.0500	50.8500	+0.098%	66	3,224	-33.530%
2026-08-20	51.0700	51.1000	50.8000	50.8000	+2.834%	4	3,189	-33.465%
2026-08-19	49.5000	49.5000	49.2500	49.4000	-2.660%	5	3,187	-31.579%
2026-08-18	51.3100	51.3100	50.7500	50.7500	-1.666%	3	3,183	-33.399%
2026-08-17	48.0000	52.4000	48.0000	51.6100	+15.821%	185	3,183	-34.509%
2026-08-14	42.9900	44.5600	42.9000	44.5600	+1.851%	15	3,087	-24.147%
2026-08-13	45.0500	45.0500	42.9600	43.7500	-4.372%	1,871	3,093	-22.743%
2026-08-12	45.4500	46.0100	45.1800	45.7500	+8.079%	13	1,526	-26.120%
2026-08-11	44.0200	44.0200	42.3300	42.3300	-0.517%	16	1,530	-20.151%
2026-08-10	42.9000	43.0900	40.5000	42.5500	-4.382%	90	1,526	-20.564%
2026-08-07	44.4700	45.7000	44.0200	44.5000	-6.748%	376	1,576	-24.045%
2026-08-06	49.5500	49.5500	46.8500	47.7200	-4.311%	27	1,381	-29.170%
2026-08-05	51.2500	52.0000	49.8700	49.8700	+1.984%	102	1,371	-32.224%
2026-08-04	49.6000	49.6000	47.8700	48.9000	-4.548%	139	1,301	-30.879%
2026-08-03	51.0000	53.0100	51.0000	51.2300	-17.371%	730	1,170	-34.023%
2026-07-31	66.0000	69.2000	62.0000	62.0000	-9.476%	102	451	-45.484%
2026-07-30	75.2300	75.2300	68.4000	68.4900	-38.297%	109	543	-50.650%
2026-07-28	113.1000	113.1000	111.0000	111.0000	+1.139%	2	481	-69.550%
2026-07-20	109.7500	109.7500	109.7500	109.7500	-1.570%	7	480	-69.203%
2026-07-16	111.5000	111.5000	111.5000	111.5000	-8.306%	1	484	-69.686%
2026-07-14	121.6000	121.6000	121.6000	121.6000	-5.846%	1	483	-72.204%
2026-07-09	129.2000	129.2000	129.1500	129.1500	+9.821%	102	482	-73.829%
2026-07-07	117.6000	117.6000	117.6000	117.6000	-4.685%	3	384	-71.259%
2026-07-01	123.3800	123.3800	123.3800	123.3800	-9.079%	19	384	-72.605%
2026-06-29	135.6000	135.7500	135.6000	135.7000	-0.840%	12	403	-75.092%
2026-06-26	139.0500	139.0500	136.8500	136.8500	-7.534%	13	397	-75.301%
2026-06-25	148.6500	151.5000	147.9500	148.0000	+14.153%	217	400	-77.162%
2026-06-23	129.6500	129.6500	129.6500	129.6500	-0.116%	3	206	-73.930%
2026-06-22	130.5000	130.5000	129.8000	129.8000	+6.219%	6	209	-73.960%
2026-06-17	121.0000	122.2000	121.0000	122.2000	+5.236%	6	208	-72.340%
2026-06-16	116.0000	116.1200	116.0000	116.1200	+3.679%	12	208	-70.892%
2026-06-15	112.0000	112.0000	112.0000	112.0000	-6.667%	3	214	-69.821%
2026-06-12	123.1500	123.1500	120.0000	120.0000	+1.274%	2	211	-71.833%
2026-06-11	118.4900	118.4900	118.4900	118.4900	+15.039%	1	209	-71.474%
2026-06-09	103.0000	103.0000	103.0000	103.0000	+3.883%	3	209	-67.184%
2026-06-08	99.1500	99.1500	99.1500	99.1500	+0.998%	18	206	-65.910%
2026-06-05	91.0700	98.1700	91.0700	98.1700	+9.345%	35	189	-65.570%
2026-06-03	85.6100	89.7800	85.6100	89.7800	+28.809%	14	164	-62.352%
2026-06-01	68.6000	70.0900	68.6000	69.7000	-10.858%	9	155	-51.506%
2026-05-29	82.9800	82.9800	78.1900	78.1900	-19.500%	8	153	-56.772%
2026-05-26	97.1300	97.1300	97.1300	97.1300	-1.988%	5	150	-65.201%
2026-05-20	99.0500	99.1000	99.0500	99.1000	+8.070%	2	155	-65.893%
2026-05-15	91.7000	91.7000	91.7000	91.7000	-8.483%	2	156	-63.141%
2026-05-12	100.7600	100.7600	100.2000	100.2000	+2.297%	2	154	-66.267%
2026-05-11	97.9500	97.9500	97.9500	97.9500	+1.830%	1	154	-65.493%
2026-05-08	95.0700	96.1900	95.0700	96.1900	+6.229%	2	154	-64.861%
2026-05-07	88.5400	91.0500	88.5400	90.5500	-5.677%	21	155	-62.673%
2026-05-06	96.0000	96.0000	96.0000	96.0000	+0.240%	1	134	-64.792%
2026-05-01	95.7700	95.7700	95.7700	95.7700	-9.872%	1	133	-64.707%
2026-04-30	102.9200	106.2600	102.9200	106.2600	+14.135%	9	133	-68.191%
2026-04-29	93.1000	93.1000	93.1000	93.1000	+1.196%	1	132	-63.695%
2026-04-28	91.0000	92.0000	90.8500	92.0000	-0.065%	27	131	-63.261%
2026-04-27	91.1900	92.4200	91.1900	92.0600	-0.336%	26	151	-63.285%
2026-04-24	92.0000	92.3700	92.0000	92.3700	+7.083%	11	126	-63.408%
2026-04-22	87.5500	87.5500	86.2600	86.2600	-4.453%	4	115	-60.816%
2026-04-21	90.2800	90.2800	90.2800	90.2800	-3.216%	1	113	-62.561%
2026-04-17	91.6000	93.2800	88.5400	93.2800	-2.130%	5	113	-63.765%
2026-04-16	95.3100	95.3100	95.3100	95.3100	-5.287%	1	113	-64.537%
2026-04-15	104.6700	104.6700	100.6300	100.6300	-18.531%	4	112	-66.412%
2026-04-13	131.9900	133.3500	123.5200	123.5200	-4.603%	19	113	-72.636%
2026-04-10	129.4800	129.4800	129.4800	129.4800	-2.434%	1	126	-73.896%
2026-04-09	131.5400	132.8100	131.5400	132.7100	+2.006%	6	125	-74.531%
2026-04-06	130.1000	130.1000	130.1000	130.1000	-5.725%	7	120	-74.020%
2026-03-31	138.0000	138.0000	138.0000	138.0000	+4.943%	1	113	-75.507%
2026-03-26	131.5000	131.5000	131.5000	131.5000	+2.319%	1	112	-74.297%
2026-03-25	128.5200	128.5200	128.5200	128.5200	-1.359%	1	111	-73.701%
2026-03-24	130.2900	130.2900	130.2900	130.2900	+8.575%	1	110	-74.058%
2026-03-23	120.0000	120.0000	120.0000	120.0000	-0.826%	7	109	-71.833%
2026-03-20	123.6000	123.6000	121.0000	121.0000	+3.507%	21	102	-72.066%
2026-03-19	116.9000	116.9000	116.9000	116.9000	+7.248%	1	111	-71.086%
2026-03-16	112.1200	112.1200	109.0000	109.0000	+2.859%	3	112	-68.991%
2026-03-10	107.0000	107.0000	105.9700	105.9700	+2.337%	15	109	-68.104%
2026-03-06	103.5500	103.5500	103.5500	103.5500	-1.362%	5	126	-67.359%
2026-03-05	104.9800	104.9800	104.9800	104.9800	-1.732%	2	121	-67.803%
2026-03-04	108.0000	108.0000	106.8300	106.8300	-0.623%	6	119	-68.361%
2026-03-03	107.5000	107.5000	107.5000	107.5000	-2.494%	3	117	-68.558%
2026-02-25	112.0000	112.0000	110.2500	110.2500	+0.227%	50	132	-69.342%
2026-02-19	108.0200	110.0000	108.0200	110.0000	+1.607%	24	132	-69.273%
2026-02-18	108.2900	108.2900	108.2300	108.2600	+0.213%	16	108	-68.779%
2026-02-12	108.0300	108.0300	108.0300	108.0300	+1.067%	2	92	-68.712%
2026-02-11	105.5000	107.7000	105.5000	106.8900	+7.937%	81	94	-68.379%
2026-02-09	101.4200	101.4200	99.0300	99.0300	-8.770%	5	14	-65.869%
2026-02-05	108.5300	108.5500	108.5300	108.5500	+12.545%	6	12	-68.862%
2026-02-04	96.4500	96.4500	96.4500	96.4500	-4.505%	1	14	-64.956%
2026-02-03	97.7300	101.0000	97.7300	101.0000	+17.101%	11	13	-66.535%
2026-02-02	86.2500	86.2500	86.2500	86.2500	0.000%	2	2	-60.812%