Dark

MSFT20261002P480
MSFT Oct 2 2026 480.00 Put (MSFT261002P00480000)
option OPRA

EOD

Sep 28, 2026

0.3500+6.061%(+0.0200)823

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8100	0.9000	0.2700	0.3500	+6.061%	823	1,975	0.000%
2026-09-25	1.0800	1.0800	0.2600	0.3300	-80.588%	1,827	1,645	+6.061%
2026-09-24	2.2700	3.3000	1.1800	1.7000	-15.000%	1,084	2,079	-79.412%
2026-09-23	1.6000	2.5800	1.0400	2.0000	-13.043%	1,007	1,414	-82.500%
2026-09-22	1.4000	3.2500	1.3100	2.3000	+0.877%	1,220	1,208	-84.783%
2026-09-21	3.3500	3.9100	2.2000	2.2800	-40.470%	361	592	-84.649%
2026-09-18	3.2000	4.3000	3.0900	3.8300	+27.243%	245	575	-90.862%
2026-09-17	4.3000	4.3000	3.0100	3.0100	-49.833%	140	510	-88.372%
2026-09-16	5.1500	6.6800	4.7000	6.0000	+32.450%	140	464	-94.167%
2026-09-15	3.1000	4.7200	3.1000	4.5300	+70.943%	40	451	-92.274%
2026-09-14	4.8000	4.9300	2.3300	2.6500	-42.641%	140	433	-86.792%
2026-09-11	5.7600	5.9500	4.6200	4.6200	-37.652%	71	408	-92.424%
2026-09-10	7.8000	8.9800	6.2000	7.4100	-1.200%	167	388	-95.277%
2026-09-09	7.0000	7.5000	6.7200	7.5000	+5.634%	34	369	-95.333%
2026-09-08	7.0500	7.6200	6.3000	7.1000	+37.331%	143	353	-95.070%
2026-09-04	4.0000	5.3000	3.8600	5.1700	+47.714%	182	308	-93.230%
2026-09-03	5.0400	5.1000	3.0900	3.5000	-45.736%	117	308	-90.000%
2026-09-02	6.2200	7.3400	6.1500	6.4500	+8.953%	110	303	-94.574%
2026-09-01	6.5400	6.5400	5.1500	5.9200	+23.333%	89	252	-94.088%
2026-08-31	4.4100	4.8000	3.9000	4.8000	+20.603%	111	243	-92.708%
2026-08-28	5.8000	5.8000	3.7700	3.9800	-34.432%	224	206	-91.206%
2026-08-27	7.8000	7.8000	6.0700	6.0700	-28.335%	120	154	-94.234%
2026-08-26	9.7700	10.2000	8.3500	8.4700	-17.366%	37	116	-95.868%
2026-08-25	11.9000	11.9500	10.2500	10.2500	-16.667%	44	102	-96.585%
2026-08-24	13.0000	14.0000	12.3000	12.3000	-20.849%	8	82	-97.154%
2026-08-21	15.2500	15.5400	14.2500	15.5400	-0.385%	19	78	-97.748%
2026-08-20	15.9100	16.0500	15.1800	15.6000	+3.517%	27	62	-97.756%
2026-08-19	13.4600	15.0700	13.4600	15.0700	-6.106%	5	43	-97.678%
2026-08-18	17.2000	17.2000	16.0500	16.0500	-6.740%	27	43	-97.819%
2026-08-17	13.8000	18.2000	13.8000	17.2100	+48.618%	45	0	-97.966%
2026-08-14	12.0400	12.0400	11.5800	11.5800	-0.771%	7	0	-96.978%
2026-08-13	12.5500	12.5500	11.6700	11.6700	0.000%	14	0	-97.001%