Dark

MSFT20261016P250
MSFT Oct 16 2026 250.00 Put (MSFT261016P00250000)
option OPRA

EOD

Sep 29, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,225	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,225	+50.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	+50.000%	10	1,225	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,225	+50.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,226	+50.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,225	0.000%
2026-09-11	0.0200	0.0300	0.0200	0.0300	+50.000%	2	1,225	0.000%
2026-09-02	0.0200	0.0200	0.0100	0.0200	+100.000%	32	1,224	+50.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,195	+200.000%
2026-08-28	0.0100	0.0300	0.0100	0.0200	-50.000%	73	1,195	+50.000%
2026-08-27	0.0200	0.1500	0.0100	0.0400	-50.000%	63	1,173	-25.000%
2026-08-26	0.0300	0.1400	0.0300	0.0800	+60.000%	22	1,168	-62.500%
2026-08-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,159	-40.000%
2026-08-24	0.0500	0.1700	0.0400	0.0400	-33.333%	12	1,160	-25.000%
2026-08-21	0.1500	0.1600	0.0500	0.0600	+50.000%	30	1,157	-50.000%
2026-08-20	0.1500	0.1500	0.0400	0.0400	-20.000%	33	1,151	-25.000%
2026-08-19	0.1600	0.2000	0.0400	0.0500	-28.571%	68	1,146	-40.000%
2026-08-18	0.1500	0.1800	0.0300	0.0700	-53.333%	105	1,147	-57.143%
2026-08-17	0.1500	0.1700	0.0500	0.1500	+150.000%	187	1,138	-80.000%
2026-08-14	0.0400	0.1600	0.0300	0.0600	+20.000%	529	1,110	-50.000%
2026-08-13	0.1500	0.1800	0.0400	0.0500	-16.667%	99	1,066	-40.000%
2026-08-12	0.1600	0.2500	0.0500	0.0600	+20.000%	448	1,054	-50.000%
2026-08-11	0.0300	0.1700	0.0300	0.0500	-68.750%	87	974	-40.000%
2026-08-10	0.1800	0.2000	0.0500	0.1600	+77.778%	66	953	-81.250%
2026-08-07	0.2400	0.2400	0.0700	0.0900	-55.000%	109	921	-66.667%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+17.647%	1	919	-85.000%
2026-08-05	0.1000	0.2100	0.0900	0.1700	+70.000%	17	918	-82.353%
2026-08-04	0.3500	0.3500	0.1000	0.1000	-9.091%	21	907	-70.000%
2026-08-03	0.1700	0.1900	0.1000	0.1100	-26.667%	11	923	-72.727%
2026-07-31	0.1900	0.1900	0.1500	0.1500	+87.500%	6	924	-80.000%
2026-07-30	0.1100	0.1100	0.0800	0.0800	-60.000%	7	925	-62.500%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-23.077%	2	927	-85.000%
2026-07-28	0.2500	0.2600	0.2500	0.2600	-13.333%	6	927	-88.462%
2026-07-27	0.3600	0.3600	0.3000	0.3000	-14.286%	10	932	-90.000%
2026-07-24	0.4100	0.4100	0.3500	0.3500	-30.000%	9	936	-91.429%
2026-07-23	0.4600	0.5000	0.4600	0.5000	+25.000%	8	936	-94.000%
2026-07-20	0.5000	0.5000	0.4000	0.4000	-9.091%	3	943	-92.500%
2026-07-16	0.6500	0.6500	0.4400	0.4400	-29.032%	57	944	-93.182%
2026-07-15	0.6300	0.6300	0.5600	0.6200	-18.421%	10	890	-95.161%
2026-07-14	0.7700	0.7700	0.7600	0.7600	+26.667%	2	891	-96.053%
2026-07-13	0.5100	0.6400	0.5100	0.6000	-20.000%	14	891	-95.000%
2026-07-10	0.7500	0.7600	0.7500	0.7500	0.000%	21	903	-96.000%
2026-07-09	0.8100	0.8100	0.7500	0.7500	+25.000%	103	903	-96.000%
2026-07-07	0.6800	0.7500	0.6000	0.6000	-15.493%	66	800	-95.000%
2026-07-06	0.9300	0.9300	0.7100	0.7100	-13.415%	68	800	-95.775%
2026-07-02	0.8300	0.8300	0.8000	0.8200	-5.747%	15	801	-96.341%
2026-07-01	1.0000	1.0000	0.8700	0.8700	-34.586%	35	801	-96.552%
2026-06-29	1.3300	1.3300	1.3300	1.3300	+5.556%	2	776	-97.744%
2026-06-26	1.1800	1.2600	1.1800	1.2600	-31.892%	3	774	-97.619%
2026-06-25	1.3000	1.9000	1.3000	1.8500	+74.528%	36	774	-98.378%
2026-06-24	1.0600	1.0600	1.0600	1.0600	+1.923%	50	755	-97.170%
2026-06-23	1.0000	1.0400	1.0000	1.0400	-9.565%	4	705	-97.115%
2026-06-22	1.1000	1.2000	1.1000	1.1500	+22.340%	12	704	-97.391%
2026-06-18	0.7500	0.9400	0.7500	0.9400	+17.500%	8	683	-96.809%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+11.111%	11	683	-96.250%
2026-06-16	0.7800	0.7800	0.7200	0.7200	-22.581%	2	683	-95.833%
2026-06-12	0.9200	0.9300	0.9200	0.9300	-10.577%	2	683	-96.774%
2026-06-11	1.0400	1.0400	1.0400	1.0400	+19.540%	1	681	-97.115%
2026-06-10	0.8700	0.8700	0.8700	0.8700	+22.535%	1	681	-96.552%
2026-06-09	0.6800	0.7100	0.6800	0.7100	+18.333%	2	681	-95.775%
2026-06-08	0.6200	0.6200	0.5900	0.6000	-7.692%	189	679	-95.000%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+38.298%	1	813	-95.385%
2026-05-28	0.4900	0.4900	0.4700	0.4700	-27.692%	2	813	-93.617%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-2.985%	1	813	-95.385%
2026-05-22	0.6700	0.6700	0.6700	0.6700	-6.944%	1	813	-95.522%
2026-05-19	0.7000	0.7200	0.7000	0.7200	-15.294%	21	813	-95.833%
2026-05-14	0.8300	0.8500	0.8300	0.8500	-8.602%	28	812	-96.471%
2026-05-13	0.9300	0.9300	0.9300	0.9300	+10.714%	1	809	-96.774%
2026-05-12	0.8400	0.8400	0.8400	0.8400	+7.692%	3	809	-96.429%
2026-05-05	0.7800	0.7800	0.7800	0.7800	-17.021%	1	809	-96.154%
2026-05-01	0.8300	0.9400	0.8300	0.9400	-6.931%	32	810	-96.809%
2026-04-30	1.0000	1.1000	1.0000	1.0100	0.000%	38	810	-97.030%
2026-04-29	1.0100	1.0100	1.0100	1.0100	+1.000%	26	787	-97.030%
2026-04-28	0.9900	1.0000	0.9900	1.0000	-9.091%	3	787	-97.000%
2026-04-24	1.1300	1.1500	1.1000	1.1000	-9.091%	13	785	-97.273%
2026-04-23	1.0700	1.2100	1.0700	1.2100	+51.250%	41	784	-97.521%
2026-04-22	0.7900	0.8000	0.7900	0.8000	-12.088%	10	785	-96.250%
2026-04-20	0.9300	0.9500	0.9000	0.9100	+2.247%	66	784	-96.703%
2026-04-17	1.2000	1.2000	0.8900	0.8900	-37.324%	21	778	-96.629%
2026-04-15	1.7000	1.7800	1.4200	1.4200	-40.586%	7	780	-97.887%
2026-04-13	2.8600	2.8600	2.3900	2.3900	-6.641%	2	778	-98.745%
2026-04-10	2.5000	2.5600	2.5000	2.5600	-2.662%	4	776	-98.828%
2026-04-09	2.6600	2.6600	2.6300	2.6300	+5.622%	38	772	-98.859%
2026-04-08	2.5000	2.5000	2.4900	2.4900	-17.822%	2	772	-98.795%
2026-04-06	3.0300	3.0300	3.0300	3.0300	-12.428%	3	772	-99.010%
2026-04-02	3.5000	3.5000	3.4500	3.4600	+4.848%	20	775	-99.133%
2026-04-01	3.4500	3.4500	3.3000	3.3000	-5.714%	6	775	-99.091%
2026-03-31	3.5000	3.5000	3.4900	3.5000	-26.316%	31	769	-99.143%
2026-03-30	4.4700	4.7500	4.3000	4.7500	-3.061%	12	763	-99.368%
2026-03-27	4.8900	5.0000	4.8500	4.9000	+30.667%	6	762	-99.388%
2026-03-26	3.6500	3.7500	3.6500	3.7500	+5.634%	12	757	-99.200%
2026-03-24	3.2500	3.5500	3.2500	3.5500	+30.515%	2	747	-99.155%
2026-03-23	2.7200	2.7200	2.7200	2.7200	+13.808%	1	746	-98.897%
2026-03-18	2.2800	2.3900	2.2800	2.3900	+7.658%	425	746	-98.745%
2026-03-17	2.2300	2.2300	2.2200	2.2200	-9.016%	84	361	-98.649%
2026-03-11	2.3100	2.4600	2.3100	2.4400	+16.746%	67	277	-98.770%
2026-03-05	2.1600	2.1600	2.0900	2.0900	-1.878%	163	212	-98.565%
2026-03-04	2.1700	2.1700	2.1300	2.1300	-7.792%	3	81	-98.592%
2026-03-03	2.3100	2.3100	2.3100	2.3100	-12.830%	1	80	-98.701%
2026-02-27	2.6000	2.6700	2.6000	2.6500	+20.455%	52	79	-98.868%
2026-02-25	2.2000	2.2000	2.2000	2.2000	-19.708%	21	34	-98.636%
2026-02-24	2.7000	2.7800	2.7000	2.7400	-5.517%	15	34	-98.905%
2026-02-23	2.9300	2.9300	2.9000	2.9000	+27.193%	5	19	-98.966%
2026-02-20	2.4200	2.4400	2.2500	2.2800	0.000%	14	14	-98.684%