Dark

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

EOD

Jul 31, 2026

0.3200+14.286%(+0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3200	0.3500	0.3200	0.3200	+14.286%	6	1,008	0.000%
2026-07-30	0.5700	0.5700	0.0200	0.2800	-52.542%	23	1,013	+14.286%
2026-07-29	0.7800	0.7800	0.5900	0.5900	-15.714%	41	1,018	-45.763%
2026-07-28	0.8400	0.9300	0.7000	0.7000	-24.731%	37	1,000	-54.286%
2026-07-27	0.9700	0.9700	0.8200	0.9300	-14.679%	335	1,020	-65.591%
2026-07-24	1.4100	1.4100	1.0900	1.0900	-31.447%	17	1,154	-70.642%
2026-07-23	1.3000	1.6400	1.3000	1.5900	+20.455%	37	1,164	-79.874%
2026-07-22	1.2300	1.3600	1.2300	1.3200	+13.793%	15	1,158	-75.758%
2026-07-21	1.1600	1.1600	1.1600	1.1600	+7.407%	1	1,153	-72.414%
2026-07-20	1.1000	1.1000	1.0800	1.0800	-22.857%	16	1,153	-70.370%
2026-07-17	1.6000	1.6000	1.3900	1.4000	+7.692%	8	1,153	-77.143%
2026-07-16	1.4400	1.4400	1.3000	1.3000	-18.750%	8	1,154	-75.385%
2026-07-15	1.6500	1.6500	1.5000	1.6000	-10.615%	22	1,153	-80.000%
2026-07-14	1.7600	1.9400	1.7300	1.7900	+12.579%	261	1,134	-82.123%
2026-07-13	1.9000	1.9000	1.5700	1.5900	-19.289%	25	1,124	-79.874%
2026-07-10	2.0300	2.0500	1.9400	1.9700	-7.944%	19	1,113	-83.756%
2026-07-09	2.4400	2.4400	2.1400	2.1400	+5.419%	24	1,094	-85.047%
2026-07-08	2.1000	2.1000	2.0000	2.0300	+14.689%	4	1,075	-84.236%
2026-07-07	1.4800	1.8900	1.4800	1.7700	-18.056%	77	1,074	-81.921%
2026-07-06	2.1600	2.1600	2.1600	2.1600	+8.000%	100	1,141	-85.185%
2026-07-02	2.1100	2.1500	2.0000	2.0000	-6.977%	84	1,094	-84.000%
2026-07-01	2.6000	2.6000	2.0800	2.1500	-29.276%	87	1,094	-85.116%
2026-06-30	3.0300	3.2200	2.9700	3.0400	-10.588%	15	1,036	-89.474%
2026-06-29	2.8100	3.4000	2.8100	3.4000	+7.595%	12	1,024	-90.588%
2026-06-26	3.1500	3.2500	3.1000	3.1600	-30.853%	5	1,014	-89.873%
2026-06-25	3.5000	4.8000	3.5000	4.5700	+50.825%	132	1,015	-92.998%
2026-06-24	2.4700	3.0300	2.4000	3.0300	+18.824%	66	917	-89.439%
2026-06-23	2.5000	2.6600	2.5000	2.5500	-10.839%	30	878	-87.451%
2026-06-22	2.4000	2.9700	2.4000	2.8600	+15.323%	7	866	-88.811%
2026-06-18	2.4500	2.4800	2.4300	2.4800	+25.888%	3	861	-87.097%
2026-06-17	2.0000	2.0500	1.8400	1.9700	+8.242%	339	861	-83.756%
2026-06-16	1.6600	1.8200	1.6600	1.8200	+8.333%	31	861	-82.418%
2026-06-15	1.6800	1.6800	1.6800	1.6800	-27.586%	2	861	-80.952%
2026-06-12	2.4800	2.8000	2.2100	2.3200	-3.333%	118	861	-86.207%
2026-06-11	2.2100	2.4000	2.2100	2.4000	+21.212%	38	840	-86.667%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+1.538%	2	822	-83.838%
2026-06-09	1.8300	1.9600	1.8200	1.9500	+36.364%	10	820	-83.590%
2026-06-08	1.4300	1.4300	1.4300	1.4300	+11.719%	41	814	-77.622%
2026-06-03	1.2700	1.2800	1.2700	1.2800	+66.234%	80	817	-75.000%
2026-06-01	0.7400	0.7700	0.7400	0.7700	-24.510%	3	843	-58.442%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-22.137%	1	843	-68.627%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-12.667%	10	844	-75.573%
2026-05-26	1.4300	1.5000	1.4300	1.5000	-3.226%	12	854	-78.667%
2026-05-21	1.5500	1.5500	1.5500	1.5500	-2.516%	1	854	-79.355%
2026-05-20	1.5900	1.5900	1.5900	1.5900	-2.454%	1	854	-79.874%
2026-05-19	1.6300	1.6300	1.6300	1.6300	-0.610%	2	853	-80.368%
2026-05-18	1.6500	1.6500	1.6400	1.6400	-2.959%	7	853	-80.488%
2026-05-15	1.7200	1.7200	1.6900	1.6900	-16.337%	22	853	-81.065%
2026-05-14	1.9500	2.0200	1.9500	2.0200	+17.442%	15	847	-84.158%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-3.911%	21	844	-81.395%
2026-05-08	1.7900	1.7900	1.7900	1.7900	+2.286%	1	844	-82.123%
2026-05-07	1.5600	1.7500	1.5600	1.7500	0.000%	16	843	-81.714%
2026-05-04	1.8800	1.9000	1.7500	1.7500	-24.893%	17	829	-81.714%
2026-04-30	2.2000	2.3300	2.2000	2.3300	+5.909%	3	845	-86.266%
2026-04-29	2.2000	2.2000	2.2000	2.2000	+1.382%	1	844	-85.455%
2026-04-28	2.1800	2.1800	2.1200	2.1700	-2.252%	5	844	-85.253%
2026-04-27	2.2600	2.2600	2.2200	2.2200	-5.932%	2	846	-85.586%
2026-04-24	2.4900	2.4900	2.3600	2.3600	-10.943%	2	845	-86.441%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+51.429%	1	844	-87.925%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-15.459%	1	844	-81.714%
2026-04-20	2.0700	2.0700	2.0700	2.0700	+3.500%	3	843	-84.541%
2026-04-17	2.4200	2.4200	2.0000	2.0000	-26.740%	51	843	-84.000%
2026-04-16	2.6300	2.7300	2.6300	2.7300	-11.935%	3	881	-88.278%
2026-04-15	3.5700	3.5700	3.0100	3.1000	-22.500%	15	881	-89.677%
2026-04-14	4.2700	4.2700	4.0000	4.0000	-23.518%	18	871	-92.000%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-9.043%	2	865	-93.881%
2026-04-10	5.3000	5.7500	5.3000	5.7500	+6.089%	69	865	-94.435%
2026-04-09	5.3900	5.6000	5.2500	5.4200	-3.214%	711	814	-94.096%
2026-04-08	4.5700	5.6000	4.5700	5.6000	-8.943%	71	519	-94.286%
2026-04-07	6.2000	6.2000	6.1500	6.1500	-6.107%	16	480	-94.797%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+3.150%	5	472	-95.115%
2026-04-01	6.4500	6.4500	6.3500	6.3500	-5.926%	5	472	-94.961%
2026-03-31	7.2500	7.2500	6.7500	6.7500	-17.883%	2	468	-95.259%
2026-03-30	8.1500	8.2200	8.1500	8.2200	-8.869%	36	469	-96.107%
2026-03-27	8.7400	9.0200	8.2700	9.0200	+30.535%	236	433	-96.452%
2026-03-26	6.1900	6.9100	6.1900	6.9100	+7.132%	39	198	-95.369%
2026-03-25	6.1000	6.4500	6.0600	6.4500	+0.781%	25	170	-95.039%
2026-03-24	6.4000	6.4000	6.2000	6.4000	+17.002%	39	147	-95.000%
2026-03-23	5.4500	5.4700	5.4500	5.4700	+16.383%	10	119	-94.150%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-12.963%	15	119	-93.191%
2026-03-13	4.8000	5.4000	4.8000	5.4000	+23.570%	3	104	-94.074%
2026-03-11	4.3700	4.3700	4.3700	4.3700	-2.889%	1	103	-92.677%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+9.756%	22	102	-92.889%
2026-03-04	4.3000	4.3000	4.1000	4.1000	-22.201%	26	80	-92.195%
2026-02-27	5.1500	5.2700	5.1500	5.2700	+17.111%	3	66	-93.928%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+3.448%	22	65	-92.889%
2026-02-25	4.4000	4.4000	4.3500	4.3500	-16.346%	35	9	-92.644%
2026-02-24	5.3000	5.3000	5.2000	5.2000	+7.660%	12	9	-93.846%
2026-02-20	4.8300	4.8300	4.8300	4.8300	0.000%	2	2	-93.375%