Dark

MSFT20261016P290
MSFT Oct 16 2026 290.00 Put (MSFT261016P00290000)
option OPRA

EOD

Aug 3, 2026

0.2300-42.500%(-0.1700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3100	0.3100	0.2200	0.2300	-42.500%	6	1,423	0.000%
2026-07-31	0.3200	0.4000	0.3200	0.4000	+21.212%	16	1,427	-42.500%
2026-07-30	0.3900	0.3900	0.2200	0.3300	-65.979%	782	1,428	-30.303%
2026-07-29	1.2100	1.2100	0.8200	0.9700	-7.619%	822	1,485	-76.289%
2026-07-28	1.1200	1.1200	1.0500	1.0500	-16.667%	29	718	-78.095%
2026-07-27	1.3900	1.4600	1.2100	1.2600	-25.444%	146	717	-81.746%
2026-07-24	1.6800	1.6900	1.6800	1.6900	-22.831%	20	676	-86.391%
2026-07-23	1.9800	2.1900	1.9400	2.1900	+36.025%	15	681	-89.498%
2026-07-21	1.5700	1.6100	1.5700	1.6100	+7.333%	10	681	-85.714%
2026-07-20	1.9800	1.9800	1.5000	1.5000	-27.885%	28	672	-84.667%
2026-07-17	1.9300	2.1800	1.9300	2.0800	+9.474%	6	662	-88.942%
2026-07-16	2.0700	2.1000	1.9000	1.9000	-7.317%	12	663	-87.895%
2026-07-15	2.3100	2.3100	2.0500	2.0500	-17.339%	4	673	-88.780%
2026-07-14	2.5000	2.6500	2.4100	2.4800	+13.761%	157	672	-90.726%
2026-07-13	2.5600	2.5600	2.1800	2.1800	-16.154%	13	708	-89.450%
2026-07-10	2.7300	2.7300	2.6000	2.6000	-11.565%	4	713	-91.154%
2026-07-09	3.1800	3.1900	2.9400	2.9400	+3.158%	24	713	-92.177%
2026-07-08	2.8100	2.8500	2.5800	2.8500	+14.458%	25	690	-91.930%
2026-07-07	2.4500	2.5500	2.3700	2.4900	-6.742%	150	683	-90.763%
2026-07-06	2.8400	2.8400	2.4500	2.6700	+2.299%	13	573	-91.386%
2026-07-02	2.6100	2.6100	2.6100	2.6100	-7.447%	20	563	-91.188%
2026-07-01	3.3000	3.3000	2.8100	2.8200	-29.676%	96	563	-91.844%
2026-06-30	4.0000	4.0100	4.0000	4.0100	-9.888%	39	567	-94.264%
2026-06-29	4.1500	4.4500	4.1500	4.4500	+3.488%	88	567	-94.831%
2026-06-26	4.5000	4.5000	4.2500	4.3000	-26.496%	6	561	-94.651%
2026-06-25	4.6000	6.4000	4.6000	5.8500	+46.250%	76	560	-96.068%
2026-06-24	3.3000	4.0000	3.3000	4.0000	+16.959%	84	533	-94.250%
2026-06-23	3.3800	3.4200	3.3700	3.4200	-10.705%	8	536	-93.275%
2026-06-22	3.3000	4.1000	3.3000	3.8300	+14.328%	63	528	-93.995%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+0.904%	1	547	-93.134%
2026-06-17	2.8900	3.3200	2.8900	3.3200	+1.529%	15	547	-93.072%
2026-06-12	3.2500	3.2700	3.2500	3.2700	+2.188%	4	547	-92.966%
2026-06-11	2.8300	3.2000	2.8300	3.2000	+25.984%	18	545	-92.813%
2026-06-10	2.5400	2.5400	2.5400	2.5400	+5.833%	2	543	-90.945%
2026-06-09	2.4000	2.4000	2.4000	2.4000	+42.012%	1	542	-90.417%
2026-06-05	1.6900	1.6900	1.6900	1.6900	+25.185%	1	541	-86.391%
2026-06-02	1.2600	1.3500	1.2600	1.3500	+29.808%	3	542	-82.963%
2026-06-01	1.0700	1.1100	1.0400	1.0400	-20.611%	18	539	-77.885%
2026-05-29	1.3200	1.3200	1.3100	1.3100	-19.136%	4	539	-82.443%
2026-05-28	1.6200	1.6200	1.6200	1.6200	-19.000%	1	539	-85.802%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+3.093%	2	539	-88.500%
2026-05-26	1.9400	1.9400	1.9400	1.9400	-3.000%	1	537	-88.144%
2026-05-21	1.9500	2.0000	1.9500	2.0000	-6.103%	2	537	-88.500%
2026-05-20	2.1300	2.1300	2.1300	2.1300	+2.404%	1	537	-89.202%
2026-05-19	2.0800	2.0800	2.0800	2.0800	-7.143%	2	537	-88.942%
2026-05-15	2.1600	2.4500	2.1600	2.2400	-10.757%	4	537	-89.732%
2026-05-14	2.5200	2.5200	2.5100	2.5100	-3.462%	7	535	-90.837%
2026-05-13	2.8100	2.8100	2.6000	2.6000	+4.839%	4	530	-91.154%
2026-05-12	2.4800	2.4800	2.4800	2.4800	+3.333%	1	530	-90.726%
2026-05-11	2.3400	2.4000	2.3400	2.4000	+10.092%	2	530	-90.417%
2026-05-08	2.1800	2.1800	2.1800	2.1800	0.000%	1	530	-89.450%
2026-05-07	2.0400	2.1800	1.9700	2.1800	-2.242%	51	529	-89.450%
2026-05-05	2.3400	2.4200	2.2300	2.2300	-6.695%	17	558	-89.686%
2026-05-04	2.4100	2.4100	2.3900	2.3900	-2.449%	17	542	-90.377%
2026-05-01	2.4700	2.4700	2.4500	2.4500	-19.672%	6	538	-90.612%
2026-04-30	2.7900	3.0600	2.7200	3.0500	+10.507%	53	538	-92.459%
2026-04-29	2.8200	2.8200	2.7600	2.7600	-7.692%	2	548	-91.667%
2026-04-24	2.9700	2.9900	2.9700	2.9900	-10.746%	21	547	-92.308%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+42.553%	1	536	-93.134%
2026-04-22	2.3500	2.3500	2.3500	2.3500	-13.284%	1	535	-90.213%
2026-04-20	2.7100	2.7100	2.7100	2.7100	-0.733%	2	535	-91.513%
2026-04-17	2.7100	2.7300	2.5200	2.7300	-30.000%	11	533	-91.575%
2026-04-15	4.4200	4.4600	3.6700	3.9000	-45.378%	17	537	-94.103%
2026-04-10	6.9500	7.2000	6.9500	7.1400	-0.140%	20	533	-96.779%
2026-04-09	7.1000	7.1500	7.0500	7.1500	+2.878%	30	519	-96.783%
2026-04-08	5.9400	7.0000	5.8400	6.9500	-3.472%	98	496	-96.691%
2026-04-06	7.2500	7.2500	7.2000	7.2000	-10.559%	99	501	-96.806%
2026-04-02	8.0500	8.0500	8.0500	8.0500	+3.205%	3	499	-97.143%
2026-04-01	7.9500	7.9500	7.8000	7.8000	-1.015%	4	499	-97.051%
2026-03-31	8.3700	8.3700	7.8800	7.8800	-27.373%	4	499	-97.081%
2026-03-30	9.9900	10.8500	9.3600	10.8500	+0.463%	18	499	-97.880%
2026-03-27	10.4600	10.8000	10.1500	10.8000	+16.129%	99	500	-97.870%
2026-03-26	8.3600	9.3400	8.3600	9.3000	+15.528%	593	408	-97.527%
2026-03-25	7.5000	8.0500	7.4000	8.0500	+5.505%	65	89	-97.143%
2026-03-24	7.3500	7.6300	7.3500	7.6300	+12.206%	20	40	-96.986%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+22.302%	1	20	-96.618%
2026-03-18	5.5500	5.5600	5.5500	5.5600	-2.456%	10	19	-95.863%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-8.946%	10	14	-95.965%
2026-03-13	5.7500	6.2600	5.7500	6.2600	+11.786%	2	4	-96.326%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+1.818%	1	3	-95.893%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+0.548%	1	2	-95.818%
2026-02-20	5.4500	5.4700	5.4500	5.4700	0.000%	2	2	-95.795%