Dark

MSFT20261016P295
MSFT Oct 16 2026 295.00 Put (MSFT261016P00295000)
option OPRA

EOD

Sep 22, 2026

0.0400-63.636%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1400	0.1400	0.0400	0.0400	-63.636%	15	2,567	0.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+175.000%	1	2,558	-63.636%
2026-09-14	0.0400	0.0400	0.0400	0.0400	-73.333%	1	2,558	0.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,559	-73.333%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+114.286%	1	2,558	-73.333%
2026-09-04	0.1400	0.1400	0.0500	0.0700	+75.000%	4	2,556	-42.857%
2026-09-03	0.1600	0.1600	0.0400	0.0400	-42.857%	4	2,556	0.000%
2026-09-02	0.1900	0.1900	0.0600	0.0700	+16.667%	10	2,555	-42.857%
2026-09-01	0.2100	0.2100	0.0600	0.0600	0.000%	12	2,555	-33.333%
2026-08-31	0.1700	0.2400	0.0400	0.0600	-14.286%	167	2,556	-33.333%
2026-08-28	0.1700	0.1700	0.0700	0.0700	-12.500%	12	2,529	-42.857%
2026-08-27	0.0600	0.1900	0.0600	0.0800	-33.333%	9	2,529	-50.000%
2026-08-26	0.1900	0.1900	0.1200	0.1200	-7.692%	7	2,528	-66.667%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+18.182%	3	2,528	-69.231%
2026-08-24	0.1300	0.1700	0.1100	0.1100	-50.000%	3	2,527	-63.636%
2026-08-21	0.2200	0.2200	0.2200	0.2200	+57.143%	2	2,528	-81.818%
2026-08-20	0.2000	0.2000	0.1400	0.1400	-6.667%	3	2,527	-71.429%
2026-08-19	0.1200	0.1500	0.1200	0.1500	0.000%	26	2,526	-73.333%
2026-08-18	0.1300	0.1500	0.1300	0.1500	+50.000%	17	2,514	-73.333%
2026-08-17	0.0500	0.1700	0.0500	0.1000	-23.077%	4	2,529	-60.000%
2026-08-14	0.1400	0.1400	0.1300	0.1300	0.000%	32	2,528	-69.231%
2026-08-13	0.2100	0.2100	0.1300	0.1300	-7.143%	2	2,548	-69.231%
2026-08-12	0.2300	0.2300	0.1400	0.1400	-44.000%	46	2,547	-71.429%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+66.667%	4	2,546	-84.000%
2026-08-10	0.1100	0.1500	0.1100	0.1500	-44.444%	3	2,545	-73.333%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,542	-85.185%
2026-08-06	0.2900	0.3000	0.2700	0.3000	-14.286%	8	2,541	-86.667%
2026-08-05	0.3800	0.3800	0.3500	0.3500	+40.000%	4	2,545	-88.571%
2026-08-04	0.2800	0.2800	0.2500	0.2500	-19.355%	2	2,543	-84.000%
2026-08-03	0.3600	0.3600	0.2600	0.3100	-31.111%	5	2,544	-87.097%
2026-07-31	0.4600	0.4600	0.3900	0.4500	+12.500%	5	2,545	-91.111%
2026-07-30	0.3000	0.4200	0.2300	0.4000	-71.014%	39	2,542	-90.000%
2026-07-29	1.4800	1.4800	1.0400	1.3800	-5.479%	1,083	2,561	-97.101%
2026-07-28	1.4400	1.5700	1.2900	1.4600	-5.806%	33	1,555	-97.260%
2026-07-27	1.6900	1.7400	1.4800	1.5500	-22.500%	122	1,565	-97.419%
2026-07-24	2.0100	2.0300	1.9200	2.0000	-24.812%	16	1,504	-98.000%
2026-07-23	2.8100	2.8100	2.6600	2.6600	+16.157%	2	1,511	-98.496%
2026-07-22	2.0600	2.2900	2.0600	2.2900	+18.653%	25	1,509	-98.253%
2026-07-21	1.9300	1.9300	1.9300	1.9300	-11.872%	15	1,494	-97.927%
2026-07-20	2.5500	2.5500	2.1900	2.1900	-4.367%	17	1,479	-98.174%
2026-07-17	2.4900	2.6500	2.2900	2.2900	+8.531%	38	1,462	-98.253%
2026-07-16	2.1100	2.1100	2.1100	2.1100	-13.878%	1	1,448	-98.104%
2026-07-15	2.4600	2.5500	2.3600	2.4500	-17.230%	88	1,449	-98.367%
2026-07-14	2.9600	2.9600	2.9600	2.9600	+18.400%	25	1,418	-98.649%
2026-07-13	2.6100	2.6100	2.5000	2.5000	-19.355%	9	1,418	-98.400%
2026-07-10	3.1000	3.1100	3.1000	3.1000	-17.772%	504	1,411	-98.710%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+15.291%	10	1,673	-98.939%
2026-07-08	3.2700	3.2700	3.2700	3.2700	+14.336%	41	1,663	-98.777%
2026-07-07	2.9600	2.9600	2.8600	2.8600	-7.742%	128	1,622	-98.601%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,622	-98.710%
2026-07-01	4.1500	4.1500	3.3200	3.3500	-26.374%	303	1,623	-98.806%
2026-06-30	4.7000	4.7000	4.5500	4.5500	-12.668%	49	1,686	-99.121%
2026-06-29	4.4200	5.2100	4.4200	5.2100	+3.168%	6	1,701	-99.232%
2026-06-26	6.0700	6.5000	5.0500	5.0500	-31.011%	204	1,700	-99.208%
2026-06-25	6.0500	7.6000	6.0500	7.3200	+74.286%	183	1,501	-99.454%
2026-06-24	4.0000	4.2500	3.8500	4.2000	+7.692%	98	1,344	-99.048%
2026-06-23	3.9500	4.0900	3.9000	3.9000	-15.217%	1,004	1,318	-98.974%
2026-06-22	4.4300	4.6000	4.4300	4.6000	+19.481%	3	317	-99.130%
2026-06-18	3.9700	3.9700	3.5500	3.8500	+16.667%	13	285	-98.961%
2026-06-17	3.0000	3.3000	2.9600	3.3000	-7.303%	38	285	-98.788%
2026-06-11	3.6000	3.6000	3.5600	3.5600	+16.721%	22	285	-98.876%
2026-06-10	3.0500	3.0500	3.0500	3.0500	+11.722%	1	275	-98.689%
2026-06-09	2.8800	2.8800	2.7300	2.7300	+116.667%	11	274	-98.535%
2026-06-01	1.2000	1.2600	1.2000	1.2600	-42.727%	6	273	-96.825%
2026-05-21	2.2800	2.2800	2.2000	2.2000	-7.173%	3	270	-98.182%
2026-05-20	2.4200	2.4200	2.3700	2.3700	+0.851%	12	270	-98.312%
2026-05-19	2.2700	2.3500	2.2300	2.3500	-1.674%	15	261	-98.298%
2026-05-18	2.3300	2.3900	2.3300	2.3900	-24.127%	5	261	-98.326%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+26.506%	2	261	-98.730%
2026-05-08	2.4800	2.4900	2.4800	2.4900	+2.049%	2	259	-98.394%
2026-05-07	2.4400	2.4400	2.4400	2.4400	-4.688%	38	257	-98.361%
2026-05-06	2.5600	2.5600	2.5600	2.5600	-9.220%	4	268	-98.438%
2026-05-01	2.8200	2.8200	2.8200	2.8200	-9.032%	5	259	-98.582%
2026-04-30	3.1000	3.1000	3.1000	3.1000	+1.639%	1	259	-98.710%
2026-04-29	2.9700	3.0500	2.9700	3.0500	-8.955%	56	259	-98.689%
2026-04-24	3.4000	3.4000	3.3500	3.3500	-5.634%	2	306	-98.806%
2026-04-23	3.1500	3.5500	3.1500	3.5500	+39.764%	20	306	-98.873%
2026-04-22	2.5400	2.5400	2.5400	2.5400	-12.715%	2	289	-98.425%
2026-04-21	2.9100	2.9100	2.9100	2.9100	-6.129%	1	290	-98.625%
2026-04-20	3.1000	3.1000	3.0700	3.1000	+1.639%	24	290	-98.710%
2026-04-17	3.3700	3.3700	3.0500	3.0500	-21.392%	9	288	-98.689%
2026-04-16	3.8000	3.8800	3.8000	3.8800	-8.706%	2	292	-98.969%
2026-04-15	4.2500	4.3000	4.2500	4.2500	-23.561%	29	292	-99.059%
2026-04-14	5.5600	5.5600	5.5600	5.5600	-29.620%	1	270	-99.281%
2026-04-10	7.4000	7.9000	7.4000	7.9000	+1.282%	17	269	-99.494%
2026-04-09	7.8000	7.8000	7.8000	7.8000	+2.632%	1	252	-99.487%
2026-04-08	7.0000	7.6000	6.9500	7.6000	-5.000%	94	252	-99.474%
2026-04-06	8.0500	8.1900	8.0000	8.0000	-9.605%	6	217	-99.500%
2026-04-02	8.5000	8.8500	8.5000	8.8500	-1.667%	30	225	-99.548%
2026-04-01	8.4500	9.0000	8.4500	9.0000	+1.237%	4	225	-99.556%
2026-03-31	9.9500	10.2100	8.8800	8.8900	-18.065%	48	223	-99.550%
2026-03-30	10.6500	10.8500	10.1900	10.8500	-4.405%	250	197	-99.631%
2026-03-27	11.4000	11.4000	10.8700	11.3500	+11.823%	496	170	-99.648%
2026-03-26	9.1500	10.1500	9.0500	10.1500	+16.667%	60	112	-99.606%
2026-03-25	7.9700	8.7000	7.9000	8.7000	+5.200%	42	81	-99.540%
2026-03-24	8.3900	8.4000	8.2500	8.2700	+11.007%	53	56	-99.516%
2026-03-23	7.4500	7.4500	7.4500	7.4500	+22.131%	11	18	-99.463%
2026-03-18	6.1000	6.1000	6.1000	6.1000	-3.937%	5	16	-99.344%
2026-03-16	6.3500	6.3500	6.3500	6.3500	-6.618%	1	11	-99.370%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+10.569%	1	10	-99.412%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+4.237%	1	9	-99.350%
2026-03-06	5.9000	5.9000	5.9000	5.9000	-2.479%	1	8	-99.322%
2026-03-04	6.0500	6.0500	6.0500	6.0500	-18.243%	1	7	-99.339%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+10.448%	1	6	-99.459%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-10.308%	1	5	-99.403%
2026-02-23	7.4700	7.4700	7.4700	7.4700	+19.520%	1	4	-99.465%
2026-02-20	6.2500	6.2500	6.2500	6.2500	+1.626%	1	3	-99.360%
2026-02-19	6.1500	6.1500	6.1500	6.1500	0.000%	2	2	-99.350%