Dark

MSFT20261002P500
MSFT Oct 2 2026 500.00 Put (MSFT261002P00500000)
option OPRA

EOD

Sep 29, 2026

2.40-13.357%(-0.37)5,396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8800	4.9500	1.8600	2.4000	-13.357%	5,396	4,026	0.000%
2026-09-28	4.6000	5.7000	1.9100	2.7700	+38.500%	6,055	3,539	-13.357%
2026-09-25	7.6600	7.8500	1.6300	2.0000	-75.155%	5,202	3,525	+20.000%
2026-09-24	12.1500	12.6000	8.0500	8.0500	+3.604%	242	2,579	-70.186%
2026-09-23	7.3700	10.2000	4.8000	7.7700	-12.795%	1,840	2,568	-69.112%
2026-09-22	5.7200	10.8600	5.4900	8.9100	+10.409%	184	1,315	-73.064%
2026-09-21	10.9500	11.6000	8.0700	8.0700	-33.852%	981	1,293	-70.260%
2026-09-18	10.5300	12.8300	10.5300	12.2000	+6.643%	239	755	-80.328%
2026-09-17	12.2200	12.2200	10.2000	11.4400	-27.226%	215	643	-79.021%
2026-09-16	14.7300	16.7100	13.1500	15.7200	+31.109%	87	642	-84.733%
2026-09-15	9.3000	12.0800	8.3500	11.9900	+61.808%	415	625	-79.983%
2026-09-14	12.5500	12.5500	6.6500	7.4100	-38.912%	183	351	-67.611%
2026-09-11	12.6400	13.4000	12.1300	12.1300	-27.016%	80	297	-80.214%
2026-09-10	18.3500	18.3500	15.5000	16.6200	+3.875%	13	255	-85.560%
2026-09-09	16.0000	16.6600	16.0000	16.0000	+2.236%	4	265	-85.000%
2026-09-08	15.7800	17.2000	15.3000	15.6500	+24.206%	27	263	-84.665%
2026-09-04	9.5000	12.6000	9.5000	12.6000	+50.000%	181	223	-80.952%
2026-09-03	11.7500	11.7500	7.5000	8.4000	-41.259%	89	223	-71.429%
2026-09-02	13.2000	15.8300	13.2000	14.3000	+12.157%	133	181	-83.217%
2026-09-01	14.9500	15.0000	11.3000	12.7500	+23.069%	123	167	-81.176%
2026-08-31	10.0000	10.4000	8.9200	10.3600	+16.404%	53	111	-76.834%
2026-08-28	10.7500	11.1500	8.3300	8.9000	-30.469%	67	80	-73.034%
2026-08-27	18.8000	18.8000	12.6300	12.8000	-21.182%	34	49	-81.250%
2026-08-26	17.4100	17.4100	16.2400	16.2400	-33.443%	5	26	-85.222%
2026-08-21	26.8000	26.8000	24.4000	24.4000	0.000%	12	24	-90.164%
2026-08-19	24.3900	24.4000	24.3900	24.4000	-14.834%	2	14	-90.164%
2026-08-18	28.6500	28.6500	28.6500	28.6500	-1.275%	2	13	-91.623%
2026-08-17	24.8300	29.5500	24.8300	29.0200	+46.937%	11	0	-91.730%
2026-08-14	19.6700	21.3500	18.8000	19.7500	-0.504%	5	0	-87.848%
2026-08-13	21.3200	21.3200	19.8500	19.8500	0.000%	6	0	-87.909%