Dark

MSFT20261016P270
MSFT Oct 16 2026 270.00 Put (MSFT261016P00270000)
option OPRA

EOD

Aug 3, 2026

0.1800-10.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2300	0.2300	0.1600	0.1800	-10.000%	16	1,458	0.000%
2026-07-31	0.2000	0.2400	0.2000	0.2000	+42.857%	4	1,458	-10.000%
2026-07-30	0.4600	0.4600	0.1300	0.1400	-70.833%	14	1,460	+28.571%
2026-07-29	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,462	-62.500%
2026-07-28	0.5000	0.5200	0.4500	0.5200	-7.143%	27	1,460	-65.385%
2026-07-27	0.6200	0.6200	0.5500	0.5600	-30.000%	23	1,455	-67.857%
2026-07-24	0.7900	0.8000	0.7900	0.8000	-20.000%	6	1,478	-77.500%
2026-07-23	1.2000	1.2000	1.0000	1.0000	+2.041%	19	1,483	-82.000%
2026-07-22	0.9800	0.9800	0.9800	0.9800	+24.051%	1	1,483	-81.633%
2026-07-21	0.7900	0.7900	0.7900	0.7900	+5.333%	1	1,484	-77.215%
2026-07-20	1.0200	1.0200	0.7500	0.7500	-29.907%	177	1,484	-76.000%
2026-07-17	1.0700	1.0700	1.0700	1.0700	+17.582%	5	1,544	-83.178%
2026-07-16	1.0500	1.0500	0.9100	0.9100	-33.577%	2	1,544	-80.220%
2026-07-14	1.3300	1.4300	1.3200	1.3700	+10.484%	108	1,545	-86.861%
2026-07-13	1.6100	1.6100	1.2200	1.2400	-13.889%	9	1,643	-85.484%
2026-07-10	1.4400	1.4400	1.4400	1.4400	-15.294%	20	1,648	-87.500%
2026-07-09	1.8200	1.8200	1.7000	1.7000	+10.390%	3	1,668	-89.412%
2026-07-08	1.5400	1.5400	1.5400	1.5400	+27.273%	1	1,668	-88.312%
2026-07-07	1.2800	1.3500	1.2100	1.2100	-11.029%	66	1,668	-85.124%
2026-07-06	1.5500	1.5500	1.3600	1.3600	-10.526%	4	1,602	-86.765%
2026-07-02	1.5500	1.5500	1.5000	1.5200	-7.879%	158	1,543	-88.158%
2026-07-01	1.8700	1.8700	1.4700	1.6500	-25.000%	34	1,543	-89.091%
2026-06-30	2.3600	2.3600	2.1400	2.2000	-11.290%	8	1,550	-91.818%
2026-06-29	2.2000	2.4800	2.2000	2.4800	+7.359%	5	1,550	-92.742%
2026-06-26	3.1700	3.1700	2.3100	2.3100	-32.456%	24	1,549	-92.208%
2026-06-25	2.8900	3.5000	2.8900	3.4200	+77.202%	17	1,537	-94.737%
2026-06-23	1.9200	1.9300	1.9200	1.9300	-8.531%	2	1,525	-90.674%
2026-06-22	1.9600	2.2100	1.8300	2.1100	+14.054%	7	1,525	-91.469%
2026-06-18	1.8000	1.8500	1.7100	1.8500	-0.538%	17	1,509	-90.270%
2026-06-17	1.4700	1.8600	1.4700	1.8600	+40.909%	2	1,509	-90.323%
2026-06-16	1.3400	1.3400	1.3200	1.3200	+7.317%	5	1,509	-86.364%
2026-06-15	1.3600	1.3600	1.2000	1.2300	-28.488%	8	1,508	-85.366%
2026-06-12	1.9300	1.9300	1.7100	1.7200	-0.578%	15	1,508	-89.535%
2026-06-11	1.6300	1.8600	1.6300	1.7300	+13.072%	6	1,512	-89.595%
2026-06-10	1.5300	1.5300	1.5300	1.5300	+18.605%	1	1,509	-88.235%
2026-06-09	1.2200	1.2900	1.2200	1.2900	+29.000%	2	1,508	-86.047%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+33.333%	71	1,508	-82.000%
2026-05-29	0.9400	0.9600	0.7400	0.7500	-20.213%	7	1,523	-76.000%
2026-05-28	0.9500	0.9500	0.9400	0.9400	-19.658%	39	1,520	-80.851%
2026-05-22	1.1700	1.1700	1.1700	1.1700	+0.862%	1	1,523	-84.615%
2026-05-21	1.1600	1.1600	1.1600	1.1600	-4.918%	1	1,522	-84.483%
2026-05-20	1.2300	1.2300	1.2200	1.2200	-6.870%	2	1,522	-85.246%
2026-05-19	1.3100	1.3100	1.3100	1.3100	+4.800%	2	1,517	-86.260%
2026-05-18	1.2900	1.2900	1.2500	1.2500	-16.667%	12	1,517	-85.600%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+15.385%	26	1,517	-88.000%
2026-05-07	1.2500	1.3000	1.2400	1.3000	-4.412%	3	1,517	-86.154%
2026-05-04	1.4900	1.4900	1.3600	1.3600	-6.849%	24	1,518	-86.765%
2026-05-01	1.3500	1.4600	1.3500	1.4600	-22.340%	2	1,542	-87.671%
2026-04-30	1.7300	1.8800	1.6200	1.8800	+9.942%	6	1,542	-90.426%
2026-04-27	1.8000	1.8000	1.7100	1.7100	+23.913%	11	1,541	-89.474%
2026-04-22	1.2400	1.3800	1.2400	1.3800	-17.857%	2	1,540	-86.957%
2026-04-20	1.6200	1.7100	1.6100	1.6800	+8.387%	76	1,541	-89.286%
2026-04-17	1.8400	1.8400	1.5000	1.5500	-25.481%	81	1,537	-88.387%
2026-04-16	2.0800	2.0800	2.0800	2.0800	-11.489%	1	1,601	-91.346%
2026-04-15	3.0500	3.0500	2.3500	2.3500	-26.563%	19	1,601	-92.340%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-23.261%	4	1,595	-94.375%
2026-04-13	4.1600	4.1700	4.1600	4.1700	-8.352%	3	1,591	-95.683%
2026-04-10	4.4500	4.5500	4.4500	4.5500	+6.308%	32	1,593	-96.044%
2026-04-09	4.5500	4.5500	4.2800	4.2800	-3.820%	33	1,565	-95.794%
2026-04-08	3.8400	4.4500	3.7400	4.4500	-10.101%	45	1,573	-95.955%
2026-04-07	5.0500	5.0500	4.9400	4.9500	+4.211%	19	1,568	-96.364%
2026-04-06	4.7500	4.7500	4.7500	4.7500	-8.654%	1	1,568	-96.211%
2026-04-02	4.9000	5.2500	4.9000	5.2000	-3.704%	480	1,185	-96.538%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-1.818%	5	1,185	-96.667%
2026-03-31	6.2700	6.2700	5.5000	5.5000	-26.764%	2	1,180	-96.727%
2026-03-27	7.0000	7.5100	7.0000	7.5100	+17.344%	15	1,180	-97.603%
2026-03-26	5.8800	6.4500	5.8800	6.4000	+16.364%	172	1,176	-97.188%
2026-03-25	4.8000	5.5000	4.8000	5.5000	+3.189%	2	1,053	-96.727%
2026-03-24	5.3300	5.3300	5.3300	5.3300	+15.870%	40	1,052	-96.623%
2026-03-23	4.2000	4.6000	4.1500	4.6000	-1.075%	8	1,022	-96.087%
2026-03-20	4.6500	4.6500	4.6500	4.6500	+9.412%	1	1,017	-96.129%
2026-03-19	4.2500	4.2500	4.2400	4.2500	-5.556%	999	1,017	-95.765%
2026-03-13	4.5000	4.5000	4.5000	4.5000	+26.761%	1	28	-96.000%
2026-03-11	3.5500	3.5500	3.5500	3.5500	-7.792%	2	28	-94.930%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+17.737%	6	26	-95.325%
2026-03-05	3.2700	3.2700	3.2700	3.2700	-2.388%	5	30	-94.495%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-14.103%	10	30	-94.627%
2026-03-02	3.9000	3.9000	3.9000	3.9000	0.000%	20	20	-95.385%