Dark

MSFT20261016P280
MSFT Oct 16 2026 280.00 Put (MSFT261016P00280000)
option OPRA

EOD

Sep 25, 2026

0.1200+1100.000%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1200	0.1200	0.1200	0.1200	+1,100.000%	1	999	0.000%
2026-09-24	0.0400	0.0800	0.0100	0.0100	-50.000%	28	1,000	+1,100.000%
2026-09-23	0.0300	0.0300	0.0100	0.0200	+100.000%	74	1,000	+500.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-85.714%	103	956	+1,100.000%
2026-09-11	0.1400	0.1400	0.0100	0.0700	+16.667%	27	1,056	+71.429%
2026-09-10	0.1200	0.1200	0.0500	0.0600	+100.000%	16	1,055	+100.000%
2026-09-09	0.1400	0.1400	0.0300	0.0300	+200.000%	10	1,055	+300.000%
2026-09-08	0.1400	0.1400	0.0100	0.0100	-92.308%	77	1,055	+1,100.000%
2026-09-04	0.1400	0.1400	0.0300	0.1300	+333.333%	7	1,024	-7.692%
2026-09-03	0.3500	0.3500	0.0300	0.0300	-40.000%	5	1,024	+300.000%
2026-09-02	0.1700	0.1700	0.0400	0.0500	0.000%	119	1,025	+140.000%
2026-09-01	0.1700	0.1800	0.0300	0.0500	-70.588%	51	1,025	+140.000%
2026-08-31	0.1800	0.2200	0.0400	0.1700	+183.333%	62	1,025	-29.412%
2026-08-28	0.1900	0.2000	0.0500	0.0600	+20.000%	62	1,025	+100.000%
2026-08-27	0.1000	0.1900	0.0500	0.0500	-28.571%	14	1,025	+140.000%
2026-08-26	0.1600	0.1600	0.0600	0.0700	-58.824%	9	1,015	+71.429%
2026-08-25	0.1700	0.1700	0.0100	0.1700	-45.161%	5	1,013	-29.412%
2026-08-24	0.3100	0.3100	0.3100	0.3100	+244.444%	9	1,015	-61.290%
2026-08-21	0.1700	0.1700	0.0900	0.0900	-10.000%	7	1,015	+33.333%
2026-08-20	0.1900	0.1900	0.1000	0.1000	+25.000%	10	1,015	+20.000%
2026-08-19	0.1800	0.1800	0.0700	0.0800	-11.111%	15	1,015	+50.000%
2026-08-18	0.1700	0.1700	0.0800	0.0900	+12.500%	23	1,014	+33.333%
2026-08-17	0.1700	0.1700	0.0500	0.0800	-52.941%	37	1,013	+50.000%
2026-08-14	0.0400	0.1700	0.0100	0.1700	+88.889%	49	1,012	-29.412%
2026-08-13	0.1900	0.1900	0.0900	0.0900	-10.000%	11	1,026	+33.333%
2026-08-12	0.1900	0.2000	0.1000	0.1000	-16.667%	18	1,026	+20.000%
2026-08-11	0.0900	0.2100	0.0900	0.1200	0.000%	11	1,033	0.000%
2026-08-10	0.1700	0.1700	0.1200	0.1200	-20.000%	8	1,038	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-46.429%	1	1,038	-20.000%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,038	-57.143%
2026-08-05	0.2500	0.2500	0.1700	0.2300	+9.524%	41	1,038	-47.826%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-34.375%	1	1,008	-42.857%
2026-07-31	0.3200	0.3500	0.3200	0.3200	+14.286%	6	1,008	-62.500%
2026-07-30	0.5700	0.5700	0.0200	0.2800	-52.542%	23	1,013	-57.143%
2026-07-29	0.7800	0.7800	0.5900	0.5900	-15.714%	41	1,018	-79.661%
2026-07-28	0.8400	0.9300	0.7000	0.7000	-24.731%	37	1,000	-82.857%
2026-07-27	0.9700	0.9700	0.8200	0.9300	-14.679%	335	1,020	-87.097%
2026-07-24	1.4100	1.4100	1.0900	1.0900	-31.447%	17	1,154	-88.991%
2026-07-23	1.3000	1.6400	1.3000	1.5900	+20.455%	37	1,164	-92.453%
2026-07-22	1.2300	1.3600	1.2300	1.3200	+13.793%	15	1,158	-90.909%
2026-07-21	1.1600	1.1600	1.1600	1.1600	+7.407%	1	1,153	-89.655%
2026-07-20	1.1000	1.1000	1.0800	1.0800	-22.857%	16	1,153	-88.889%
2026-07-17	1.6000	1.6000	1.3900	1.4000	+7.692%	8	1,153	-91.429%
2026-07-16	1.4400	1.4400	1.3000	1.3000	-18.750%	8	1,154	-90.769%
2026-07-15	1.6500	1.6500	1.5000	1.6000	-10.615%	22	1,153	-92.500%
2026-07-14	1.7600	1.9400	1.7300	1.7900	+12.579%	261	1,134	-93.296%
2026-07-13	1.9000	1.9000	1.5700	1.5900	-19.289%	25	1,124	-92.453%
2026-07-10	2.0300	2.0500	1.9400	1.9700	-7.944%	19	1,113	-93.909%
2026-07-09	2.4400	2.4400	2.1400	2.1400	+5.419%	24	1,094	-94.393%
2026-07-08	2.1000	2.1000	2.0000	2.0300	+14.689%	4	1,075	-94.089%
2026-07-07	1.4800	1.8900	1.4800	1.7700	-18.056%	77	1,074	-93.220%
2026-07-06	2.1600	2.1600	2.1600	2.1600	+8.000%	100	1,141	-94.444%
2026-07-02	2.1100	2.1500	2.0000	2.0000	-6.977%	84	1,094	-94.000%
2026-07-01	2.6000	2.6000	2.0800	2.1500	-29.276%	87	1,094	-94.419%
2026-06-30	3.0300	3.2200	2.9700	3.0400	-10.588%	15	1,036	-96.053%
2026-06-29	2.8100	3.4000	2.8100	3.4000	+7.595%	12	1,024	-96.471%
2026-06-26	3.1500	3.2500	3.1000	3.1600	-30.853%	5	1,014	-96.203%
2026-06-25	3.5000	4.8000	3.5000	4.5700	+50.825%	132	1,015	-97.374%
2026-06-24	2.4700	3.0300	2.4000	3.0300	+18.824%	66	917	-96.040%
2026-06-23	2.5000	2.6600	2.5000	2.5500	-10.839%	30	878	-95.294%
2026-06-22	2.4000	2.9700	2.4000	2.8600	+15.323%	7	866	-95.804%
2026-06-18	2.4500	2.4800	2.4300	2.4800	+25.888%	3	861	-95.161%
2026-06-17	2.0000	2.0500	1.8400	1.9700	+8.242%	339	861	-93.909%
2026-06-16	1.6600	1.8200	1.6600	1.8200	+8.333%	31	861	-93.407%
2026-06-15	1.6800	1.6800	1.6800	1.6800	-27.586%	2	861	-92.857%
2026-06-12	2.4800	2.8000	2.2100	2.3200	-3.333%	118	861	-94.828%
2026-06-11	2.2100	2.4000	2.2100	2.4000	+21.212%	38	840	-95.000%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+1.538%	2	822	-93.939%
2026-06-09	1.8300	1.9600	1.8200	1.9500	+36.364%	10	820	-93.846%
2026-06-08	1.4300	1.4300	1.4300	1.4300	+11.719%	41	814	-91.608%
2026-06-03	1.2700	1.2800	1.2700	1.2800	+66.234%	80	817	-90.625%
2026-06-01	0.7400	0.7700	0.7400	0.7700	-24.510%	3	843	-84.416%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-22.137%	1	843	-88.235%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-12.667%	10	844	-90.840%
2026-05-26	1.4300	1.5000	1.4300	1.5000	-3.226%	12	854	-92.000%
2026-05-21	1.5500	1.5500	1.5500	1.5500	-2.516%	1	854	-92.258%
2026-05-20	1.5900	1.5900	1.5900	1.5900	-2.454%	1	854	-92.453%
2026-05-19	1.6300	1.6300	1.6300	1.6300	-0.610%	2	853	-92.638%
2026-05-18	1.6500	1.6500	1.6400	1.6400	-2.959%	7	853	-92.683%
2026-05-15	1.7200	1.7200	1.6900	1.6900	-16.337%	22	853	-92.899%
2026-05-14	1.9500	2.0200	1.9500	2.0200	+17.442%	15	847	-94.059%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-3.911%	21	844	-93.023%
2026-05-08	1.7900	1.7900	1.7900	1.7900	+2.286%	1	844	-93.296%
2026-05-07	1.5600	1.7500	1.5600	1.7500	0.000%	16	843	-93.143%
2026-05-04	1.8800	1.9000	1.7500	1.7500	-24.893%	17	829	-93.143%
2026-04-30	2.2000	2.3300	2.2000	2.3300	+5.909%	3	845	-94.850%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+1.382%	1	844	-94.545%
2026-04-28	2.1800	2.1800	2.1200	2.1700	-2.252%	5	844	-94.470%
2026-04-27	2.2600	2.2600	2.2200	2.2200	-5.932%	2	846	-94.595%
2026-04-24	2.4900	2.4900	2.3600	2.3600	-10.943%	2	845	-94.915%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+51.429%	1	844	-95.472%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-15.459%	1	844	-93.143%
2026-04-20	2.0700	2.0700	2.0700	2.0700	+3.500%	3	843	-94.203%
2026-04-17	2.4200	2.4200	2.0000	2.0000	-26.740%	51	843	-94.000%
2026-04-16	2.6300	2.7300	2.6300	2.7300	-11.935%	3	881	-95.604%
2026-04-15	3.5700	3.5700	3.0100	3.1000	-22.500%	15	881	-96.129%
2026-04-14	4.2700	4.2700	4.0000	4.0000	-23.518%	18	871	-97.000%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-9.043%	2	865	-97.706%
2026-04-10	5.3000	5.7500	5.3000	5.7500	+6.089%	69	865	-97.913%
2026-04-09	5.3900	5.6000	5.2500	5.4200	-3.214%	711	814	-97.786%
2026-04-08	4.5700	5.6000	4.5700	5.6000	-8.943%	71	519	-97.857%
2026-04-07	6.2000	6.2000	6.1500	6.1500	-6.107%	16	480	-98.049%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+3.150%	5	472	-98.168%
2026-04-01	6.4500	6.4500	6.3500	6.3500	-5.926%	5	472	-98.110%
2026-03-31	7.2500	7.2500	6.7500	6.7500	-17.883%	2	468	-98.222%
2026-03-30	8.1500	8.2200	8.1500	8.2200	-8.869%	36	469	-98.540%
2026-03-27	8.7400	9.0200	8.2700	9.0200	+30.535%	236	433	-98.670%
2026-03-26	6.1900	6.9100	6.1900	6.9100	+7.132%	39	198	-98.263%
2026-03-25	6.1000	6.4500	6.0600	6.4500	+0.781%	25	170	-98.140%
2026-03-24	6.4000	6.4000	6.2000	6.4000	+17.002%	39	147	-98.125%
2026-03-23	5.4500	5.4700	5.4500	5.4700	+16.383%	10	119	-97.806%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-12.963%	15	119	-97.447%
2026-03-13	4.8000	5.4000	4.8000	5.4000	+23.570%	3	104	-97.778%
2026-03-11	4.3700	4.3700	4.3700	4.3700	-2.889%	1	103	-97.254%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+9.756%	22	102	-97.333%
2026-03-04	4.3000	4.3000	4.1000	4.1000	-22.201%	26	80	-97.073%
2026-02-27	5.1500	5.2700	5.1500	5.2700	+17.111%	3	66	-97.723%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+3.448%	22	65	-97.333%
2026-02-25	4.4000	4.4000	4.3500	4.3500	-16.346%	35	9	-97.241%
2026-02-24	5.3000	5.3000	5.2000	5.2000	+7.660%	12	9	-97.692%
2026-02-20	4.8300	4.8300	4.8300	4.8300	0.000%	2	2	-97.516%