Dark

MSFT20261002P470
MSFT Oct 2 2026 470.00 Put (MSFT261002P00470000)
option OPRA

EOD

Sep 28, 2026

0.1400-12.500%(-0.0200)438

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3800	0.3800	0.1200	0.1400	-12.500%	438	3,051	0.000%
2026-09-25	0.6100	0.6100	0.1100	0.1600	-76.119%	690	2,995	-12.500%
2026-09-24	1.6100	1.6100	0.6200	0.6700	-16.250%	314	2,890	-79.104%
2026-09-23	0.6400	1.2800	0.5000	0.8000	-20.000%	1,717	2,772	-82.500%
2026-09-22	0.7700	1.5100	0.5500	1.0000	-11.504%	590	2,448	-86.000%
2026-09-21	1.6000	1.8500	1.1300	1.1300	-45.146%	419	2,084	-87.611%
2026-09-18	2.3300	2.3300	1.6600	2.0600	+21.176%	106	1,827	-93.204%
2026-09-17	2.4900	2.4900	1.7000	1.7000	-51.289%	136	1,771	-91.765%
2026-09-16	2.9400	3.9000	2.7300	3.4900	+31.698%	1,053	1,772	-95.989%
2026-09-15	2.0200	2.6500	1.9700	2.6500	+74.342%	363	765	-94.717%
2026-09-14	2.5700	2.6000	1.3800	1.5200	-41.762%	425	562	-90.789%
2026-09-11	3.8700	3.8700	2.6100	2.6100	-40.411%	181	426	-94.636%
2026-09-10	5.7000	5.7000	3.9300	4.3800	+6.829%	58	415	-96.804%
2026-09-09	4.3000	4.7000	4.1000	4.1000	-4.651%	107	411	-96.585%
2026-09-08	4.4200	4.7500	4.0500	4.3000	+36.076%	100	391	-96.744%
2026-09-04	2.5600	3.3000	2.5600	3.1600	+45.622%	121	327	-95.570%
2026-09-03	3.0000	3.0000	2.0100	2.1700	-49.180%	108	327	-93.548%
2026-09-02	4.1500	4.7000	3.9000	4.2700	+10.336%	202	332	-96.721%
2026-09-01	4.5300	4.5300	3.3700	3.8700	+36.268%	99	262	-96.382%
2026-08-31	2.9300	3.0900	2.5000	2.8400	+2.899%	32	218	-95.070%
2026-08-28	4.0000	4.3000	2.5300	2.7600	-36.406%	111	208	-94.928%
2026-08-27	6.7500	6.8500	4.2700	4.3400	-24.783%	107	159	-96.774%
2026-08-26	6.4700	6.4700	5.6400	5.7700	-20.414%	15	153	-97.574%
2026-08-25	7.8500	7.8500	7.2500	7.2500	-12.965%	5	140	-98.069%
2026-08-24	10.1200	10.2200	8.3000	8.3300	-20.817%	49	139	-98.319%
2026-08-21	11.3200	11.4300	9.8500	10.5200	-9.700%	38	143	-98.669%
2026-08-20	11.1700	11.8500	11.1500	11.6500	+3.556%	16	136	-98.798%
2026-08-19	9.9000	11.2500	9.7200	11.2500	-7.331%	54	129	-98.756%
2026-08-18	12.4600	12.4600	12.1400	12.1400	-8.239%	11	120	-98.847%
2026-08-17	9.2000	13.2900	9.2000	13.2300	+48.986%	102	0	-98.942%
2026-08-14	8.9600	9.1000	8.3700	8.8800	-0.225%	12	0	-98.423%
2026-08-13	8.0000	9.8000	7.7000	8.9000	0.000%	162	0	-98.427%