Dark

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

EOD

Sep 22, 2026

0.0600+100.000%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0700	0.0700	0.0600	0.0600	+100.000%	11	1,485	0.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-85.714%	16	1,474	+100.000%
2026-09-18	0.0400	0.2100	0.0400	0.2100	+200.000%	2	1,475	-71.429%
2026-09-04	0.1400	0.1400	0.0600	0.0700	+75.000%	8	1,472	-14.286%
2026-09-03	0.1500	0.1500	0.0400	0.0400	-33.333%	3	1,472	+50.000%
2026-09-02	0.1800	0.1800	0.0500	0.0600	0.000%	12	1,471	0.000%
2026-09-01	0.2100	0.2100	0.0300	0.0600	0.000%	23	1,470	0.000%
2026-08-28	0.1000	0.1600	0.0500	0.0600	-25.000%	75	1,482	0.000%
2026-08-27	0.1800	0.1900	0.0800	0.0800	-11.111%	4	1,434	-25.000%
2026-08-26	0.1400	0.1400	0.0900	0.0900	+12.500%	2	1,434	-33.333%
2026-08-25	0.1800	0.1800	0.0800	0.0800	-60.000%	7	1,434	-25.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+53.846%	3	1,435	-70.000%
2026-08-21	0.2900	0.2900	0.1300	0.1300	+18.182%	6	1,434	-53.846%
2026-08-20	0.1800	0.1800	0.1100	0.1100	0.000%	25	1,438	-45.455%
2026-08-19	0.2100	0.2100	0.1100	0.1100	-15.385%	3	1,428	-45.455%
2026-08-18	0.0700	0.1700	0.0700	0.1300	+18.182%	23	1,428	-53.846%
2026-08-17	0.0500	0.1500	0.0500	0.1100	0.000%	11	1,428	-45.455%
2026-08-14	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,426	-45.455%
2026-08-13	0.2200	0.2200	0.1000	0.1100	-8.333%	7	1,426	-45.455%
2026-08-12	0.1000	0.2200	0.1000	0.1200	-20.000%	8	1,425	-50.000%
2026-08-11	0.2600	0.2600	0.1500	0.1500	+15.385%	4	1,426	-60.000%
2026-08-10	0.1500	0.2200	0.1300	0.1300	-64.865%	4	1,426	-53.846%
2026-08-06	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,428	-83.784%
2026-08-05	0.3500	0.3600	0.3500	0.3600	+16.129%	6	1,427	-83.333%
2026-08-04	0.4500	0.4500	0.3100	0.3100	+34.783%	2	1,423	-80.645%
2026-08-03	0.3100	0.3100	0.2200	0.2300	-42.500%	6	1,423	-73.913%
2026-07-31	0.3200	0.4000	0.3200	0.4000	+21.212%	16	1,427	-85.000%
2026-07-30	0.3900	0.3900	0.2200	0.3300	-65.979%	782	1,428	-81.818%
2026-07-29	1.2100	1.2100	0.8200	0.9700	-7.619%	822	1,485	-93.814%
2026-07-28	1.1200	1.1200	1.0500	1.0500	-16.667%	29	718	-94.286%
2026-07-27	1.3900	1.4600	1.2100	1.2600	-25.444%	146	717	-95.238%
2026-07-24	1.6800	1.6900	1.6800	1.6900	-22.831%	20	676	-96.450%
2026-07-23	1.9800	2.1900	1.9400	2.1900	+36.025%	15	681	-97.260%
2026-07-21	1.5700	1.6100	1.5700	1.6100	+7.333%	10	681	-96.273%
2026-07-20	1.9800	1.9800	1.5000	1.5000	-27.885%	28	672	-96.000%
2026-07-17	1.9300	2.1800	1.9300	2.0800	+9.474%	6	662	-97.115%
2026-07-16	2.0700	2.1000	1.9000	1.9000	-7.317%	12	663	-96.842%
2026-07-15	2.3100	2.3100	2.0500	2.0500	-17.339%	4	673	-97.073%
2026-07-14	2.5000	2.6500	2.4100	2.4800	+13.761%	157	672	-97.581%
2026-07-13	2.5600	2.5600	2.1800	2.1800	-16.154%	13	708	-97.248%
2026-07-10	2.7300	2.7300	2.6000	2.6000	-11.565%	4	713	-97.692%
2026-07-09	3.1800	3.1900	2.9400	2.9400	+3.158%	24	713	-97.959%
2026-07-08	2.8100	2.8500	2.5800	2.8500	+14.458%	25	690	-97.895%
2026-07-07	2.4500	2.5500	2.3700	2.4900	-6.742%	150	683	-97.590%
2026-07-06	2.8400	2.8400	2.4500	2.6700	+2.299%	13	573	-97.753%
2026-07-02	2.6100	2.6100	2.6100	2.6100	-7.447%	20	563	-97.701%
2026-07-01	3.3000	3.3000	2.8100	2.8200	-29.676%	96	563	-97.872%
2026-06-30	4.0000	4.0100	4.0000	4.0100	-9.888%	39	567	-98.504%
2026-06-29	4.1500	4.4500	4.1500	4.4500	+3.488%	88	567	-98.652%
2026-06-26	4.5000	4.5000	4.2500	4.3000	-26.496%	6	561	-98.605%
2026-06-25	4.6000	6.4000	4.6000	5.8500	+46.250%	76	560	-98.974%
2026-06-24	3.3000	4.0000	3.3000	4.0000	+16.959%	84	533	-98.500%
2026-06-23	3.3800	3.4200	3.3700	3.4200	-10.705%	8	536	-98.246%
2026-06-22	3.3000	4.1000	3.3000	3.8300	+14.328%	63	528	-98.433%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+0.904%	1	547	-98.209%
2026-06-17	2.8900	3.3200	2.8900	3.3200	+1.529%	15	547	-98.193%
2026-06-12	3.2500	3.2700	3.2500	3.2700	+2.188%	4	547	-98.165%
2026-06-11	2.8300	3.2000	2.8300	3.2000	+25.984%	18	545	-98.125%
2026-06-10	2.5400	2.5400	2.5400	2.5400	+5.833%	2	543	-97.638%
2026-06-09	2.4000	2.4000	2.4000	2.4000	+42.012%	1	542	-97.500%
2026-06-05	1.6900	1.6900	1.6900	1.6900	+25.185%	1	541	-96.450%
2026-06-02	1.2600	1.3500	1.2600	1.3500	+29.808%	3	542	-95.556%
2026-06-01	1.0700	1.1100	1.0400	1.0400	-20.611%	18	539	-94.231%
2026-05-29	1.3200	1.3200	1.3100	1.3100	-19.136%	4	539	-95.420%
2026-05-28	1.6200	1.6200	1.6200	1.6200	-19.000%	1	539	-96.296%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+3.093%	2	539	-97.000%
2026-05-26	1.9400	1.9400	1.9400	1.9400	-3.000%	1	537	-96.907%
2026-05-21	1.9500	2.0000	1.9500	2.0000	-6.103%	2	537	-97.000%
2026-05-20	2.1300	2.1300	2.1300	2.1300	+2.404%	1	537	-97.183%
2026-05-19	2.0800	2.0800	2.0800	2.0800	-7.143%	2	537	-97.115%
2026-05-15	2.1600	2.4500	2.1600	2.2400	-10.757%	4	537	-97.321%
2026-05-14	2.5200	2.5200	2.5100	2.5100	-3.462%	7	535	-97.610%
2026-05-13	2.8100	2.8100	2.6000	2.6000	+4.839%	4	530	-97.692%
2026-05-12	2.4800	2.4800	2.4800	2.4800	+3.333%	1	530	-97.581%
2026-05-11	2.3400	2.4000	2.3400	2.4000	+10.092%	2	530	-97.500%
2026-05-08	2.1800	2.1800	2.1800	2.1800	0.000%	1	530	-97.248%
2026-05-07	2.0400	2.1800	1.9700	2.1800	-2.242%	51	529	-97.248%
2026-05-05	2.3400	2.4200	2.2300	2.2300	-6.695%	17	558	-97.309%
2026-05-04	2.4100	2.4100	2.3900	2.3900	-2.449%	17	542	-97.490%
2026-05-01	2.4700	2.4700	2.4500	2.4500	-19.672%	6	538	-97.551%
2026-04-30	2.7900	3.0600	2.7200	3.0500	+10.507%	53	538	-98.033%
2026-04-29	2.8200	2.8200	2.7600	2.7600	-7.692%	2	548	-97.826%
2026-04-24	2.9700	2.9900	2.9700	2.9900	-10.746%	21	547	-97.993%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+42.553%	1	536	-98.209%
2026-04-22	2.3500	2.3500	2.3500	2.3500	-13.284%	1	535	-97.447%
2026-04-20	2.7100	2.7100	2.7100	2.7100	-0.733%	2	535	-97.786%
2026-04-17	2.7100	2.7300	2.5200	2.7300	-30.000%	11	533	-97.802%
2026-04-15	4.4200	4.4600	3.6700	3.9000	-45.378%	17	537	-98.462%
2026-04-10	6.9500	7.2000	6.9500	7.1400	-0.140%	20	533	-99.160%
2026-04-09	7.1000	7.1500	7.0500	7.1500	+2.878%	30	519	-99.161%
2026-04-08	5.9400	7.0000	5.8400	6.9500	-3.472%	98	496	-99.137%
2026-04-06	7.2500	7.2500	7.2000	7.2000	-10.559%	99	501	-99.167%
2026-04-02	8.0500	8.0500	8.0500	8.0500	+3.205%	3	499	-99.255%
2026-04-01	7.9500	7.9500	7.8000	7.8000	-1.015%	4	499	-99.231%
2026-03-31	8.3700	8.3700	7.8800	7.8800	-27.373%	4	499	-99.239%
2026-03-30	9.9900	10.8500	9.3600	10.8500	+0.463%	18	499	-99.447%
2026-03-27	10.4600	10.8000	10.1500	10.8000	+16.129%	99	500	-99.444%
2026-03-26	8.3600	9.3400	8.3600	9.3000	+15.528%	593	408	-99.355%
2026-03-25	7.5000	8.0500	7.4000	8.0500	+5.505%	65	89	-99.255%
2026-03-24	7.3500	7.6300	7.3500	7.6300	+12.206%	20	40	-99.214%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+22.302%	1	20	-99.118%
2026-03-18	5.5500	5.5600	5.5500	5.5600	-2.456%	10	19	-98.921%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-8.946%	10	14	-98.947%
2026-03-13	5.7500	6.2600	5.7500	6.2600	+11.786%	2	4	-99.042%
2026-03-10	5.6000	5.6000	5.6000	5.6000	+1.818%	1	3	-98.929%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+0.548%	1	2	-98.909%
2026-02-20	5.4500	5.4700	5.4500	5.4700	0.000%	2	2	-98.903%