Dark

MSFT20261002P485
MSFT Oct 2 2026 485.00 Put (MSFT261002P00485000)
option OPRA

EOD

Sep 28, 2026

0.6100+24.490%(+0.1200)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2400	1.6500	0.4500	0.6100	+24.490%	938	1,504	0.000%
2026-09-25	2.2400	2.5000	0.4200	0.4900	-80.709%	946	1,349	+24.490%
2026-09-24	3.8500	4.5500	2.4500	2.5400	-9.609%	363	1,441	-75.984%
2026-09-23	2.4100	3.7500	1.5300	2.8100	-16.617%	740	1,401	-78.292%
2026-09-22	2.2200	4.3500	2.2100	3.3700	+4.658%	780	1,080	-81.899%
2026-09-21	4.3800	5.2000	3.0000	3.2200	-36.238%	131	695	-81.056%
2026-09-18	4.6500	5.9500	4.5000	5.0500	+14.773%	413	648	-87.921%
2026-09-17	5.6100	5.6100	4.4000	4.4000	-43.590%	30	504	-86.136%
2026-09-16	7.0000	7.9000	6.1400	7.8000	+35.652%	193	489	-92.179%
2026-09-15	4.5700	6.0000	4.5700	5.7500	+69.118%	141	462	-89.391%
2026-09-14	6.2500	6.4000	3.0600	3.4000	-45.600%	74	381	-82.059%
2026-09-11	6.4500	7.1500	5.8100	6.2500	-28.161%	101	378	-90.240%
2026-09-10	10.9000	11.2000	8.2500	8.7000	-4.185%	36	351	-92.989%
2026-09-09	8.8000	9.1500	8.4700	9.0800	+2.022%	58	388	-93.282%
2026-09-08	8.9200	9.6000	8.4000	8.9000	+37.558%	185	378	-93.146%
2026-09-04	4.4000	6.7000	4.4000	6.4700	+48.736%	157	204	-90.572%
2026-09-03	6.6000	6.6000	3.9000	4.3500	-46.691%	74	204	-85.977%
2026-09-02	8.0900	9.0500	7.9500	8.1600	+11.020%	111	184	-92.525%
2026-09-01	7.9900	7.9900	6.4600	7.3500	+26.724%	28	160	-91.701%
2026-08-31	5.3900	5.8000	4.8000	5.8000	+14.851%	31	156	-89.483%
2026-08-28	6.9300	6.9300	4.6000	5.0500	-32.306%	94	140	-87.921%
2026-08-27	10.5700	10.5700	7.4600	7.4600	-26.863%	37	83	-91.823%
2026-08-26	11.6500	11.7400	10.2000	10.2000	-19.685%	26	82	-94.020%
2026-08-25	14.6000	14.6000	12.7000	12.7000	-6.755%	24	73	-95.197%
2026-08-24	15.2200	15.2200	13.6200	13.6200	-24.710%	7	69	-95.521%
2026-08-21	18.0900	18.0900	18.0900	18.0900	-3.055%	10	66	-96.628%
2026-08-20	18.6600	18.6600	18.6600	18.6600	+6.690%	2	56	-96.731%
2026-08-19	18.7300	18.7300	15.5800	17.4900	-5.968%	19	56	-96.512%
2026-08-18	20.1500	20.1500	18.5000	18.6000	-9.268%	38	52	-96.720%
2026-08-17	17.3700	20.5000	17.3300	20.5000	+44.672%	28	0	-97.024%
2026-08-13	12.5000	14.8500	12.2500	14.1700	0.000%	8	0	-95.695%