Dark

MSFT20261016P300
MSFT Oct 16 2026 300.00 Put (MSFT261016P00300000)
option OPRA

EOD

Sep 29, 2026

0.0200-33.333%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0100	0.1100	0.0100	0.0200	-33.333%	45	10,209	0.000%
2026-09-28	0.0300	0.1100	0.0100	0.0300	+50.000%	84	10,154	-33.333%
2026-09-25	0.0100	0.0300	0.0100	0.0200	+100.000%	84	10,098	0.000%
2026-09-24	0.0500	0.0600	0.0100	0.0100	-50.000%	3	10,043	+100.000%
2026-09-22	0.0600	0.0600	0.0200	0.0200	-33.333%	56	10,041	0.000%
2026-09-21	0.0600	0.0600	0.0100	0.0300	-40.000%	43	10,020	-33.333%
2026-09-18	0.1100	0.1100	0.0300	0.0500	-16.667%	168	9,978	-60.000%
2026-09-17	0.1100	0.1100	0.0100	0.0600	+100.000%	68	9,891	-66.667%
2026-09-16	0.0200	0.0600	0.0200	0.0300	0.000%	12	9,886	-33.333%
2026-09-15	0.0500	0.0700	0.0300	0.0300	0.000%	10	9,880	-33.333%
2026-09-14	0.1100	0.1100	0.0300	0.0300	-62.500%	4	9,878	-33.333%
2026-09-11	0.0800	0.0800	0.0800	0.0800	+33.333%	1	9,877	-75.000%
2026-09-10	0.0700	0.1100	0.0600	0.0600	+20.000%	5	9,878	-66.667%
2026-09-09	0.0700	0.0700	0.0400	0.0500	+150.000%	7	9,876	-60.000%
2026-09-08	0.0500	0.1300	0.0200	0.0200	-33.333%	35	9,872	0.000%
2026-09-04	0.1300	0.1300	0.0100	0.0300	-76.923%	17	9,864	-33.333%
2026-09-03	0.1300	0.1300	0.0700	0.1300	+62.500%	6	9,864	-84.615%
2026-09-02	0.1200	0.1300	0.0700	0.0800	+14.286%	14	9,862	-75.000%
2026-09-01	0.1300	0.1400	0.0400	0.0700	0.000%	63	9,859	-71.429%
2026-08-31	0.1300	0.1500	0.0400	0.0700	-12.500%	252	9,851	-71.429%
2026-08-28	0.0800	0.0800	0.0800	0.0800	-11.111%	2	9,804	-75.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-10.000%	5	9,802	-77.778%
2026-08-26	0.1500	0.1500	0.1000	0.1000	+66.667%	12	9,802	-80.000%
2026-08-25	0.1500	0.1500	0.0600	0.0600	-57.143%	44	9,798	-66.667%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-6.667%	1	9,672	-85.714%
2026-08-21	0.1500	0.1500	0.1400	0.1500	-11.765%	7	9,672	-86.667%
2026-08-20	0.1500	0.1700	0.1400	0.1700	+70.000%	66	9,671	-88.235%
2026-08-19	0.1500	0.1500	0.1000	0.1000	-33.333%	15	9,668	-80.000%
2026-08-18	0.2800	0.2800	0.1000	0.1500	+25.000%	5,397	9,667	-86.667%
2026-08-17	0.1100	0.1200	0.1100	0.1200	0.000%	7	6,859	-83.333%
2026-08-14	0.1300	0.1300	0.1200	0.1200	0.000%	40	6,860	-83.333%
2026-08-13	0.1000	0.1300	0.1000	0.1200	-29.412%	286	6,860	-83.333%
2026-08-12	0.1500	0.1700	0.1500	0.1700	+21.429%	23	7,138	-88.235%
2026-08-11	0.2000	0.2000	0.1400	0.1400	-6.667%	30	7,138	-85.714%
2026-08-10	0.2100	0.2100	0.1500	0.1500	-34.783%	100	7,163	-86.667%
2026-08-07	0.3400	0.3400	0.1700	0.2300	-34.286%	68	7,164	-91.304%
2026-08-06	0.2700	0.3500	0.2000	0.3500	+34.615%	521	7,132	-94.286%
2026-08-05	0.2000	0.3400	0.2000	0.2600	-7.143%	10,899	15,539	-92.308%
2026-08-04	0.2900	0.3300	0.2400	0.2800	-6.667%	12	12,094	-92.857%
2026-08-03	0.3600	0.3700	0.2900	0.3000	-33.333%	127	12,093	-93.333%
2026-07-31	0.4500	0.5100	0.4100	0.4500	-13.462%	99	11,998	-95.556%
2026-07-30	0.5100	0.5400	0.3100	0.5200	-70.286%	994	12,014	-96.154%
2026-07-29	1.7900	1.9400	1.3800	1.7500	-2.235%	2,772	12,781	-98.857%
2026-07-28	1.7400	1.7900	1.5900	1.7900	+0.562%	17	11,649	-98.883%
2026-07-27	2.0000	2.0500	1.7000	1.7800	-26.446%	2,217	11,648	-98.876%
2026-07-24	2.4700	2.4700	2.3400	2.4200	-21.935%	57	10,528	-99.174%
2026-07-23	2.7000	3.4300	2.6100	3.1000	+15.242%	27	10,506	-99.355%
2026-07-22	2.5100	2.7000	2.5100	2.6900	+20.089%	25	10,499	-99.257%
2026-07-21	2.2000	2.2500	2.2000	2.2400	+4.186%	24	10,475	-99.107%
2026-07-20	2.5200	2.6500	2.1500	2.1500	-20.074%	4	10,495	-99.070%
2026-07-17	2.7500	3.0600	2.6900	2.6900	+9.350%	12	10,494	-99.257%
2026-07-16	2.9000	2.9000	2.4500	2.4600	-19.344%	16	10,493	-99.187%
2026-07-15	3.5500	3.5500	2.7700	3.0500	-12.857%	15	10,490	-99.344%
2026-07-14	4.0000	4.0000	3.3000	3.5000	+16.667%	119	10,491	-99.429%
2026-07-13	3.3000	3.4500	2.9400	3.0000	-17.808%	195	10,482	-99.333%
2026-07-10	3.4500	3.7500	3.4500	3.6500	-6.410%	106	10,460	-99.452%
2026-07-09	4.4600	4.7000	3.9000	3.9000	+2.632%	507	10,391	-99.487%
2026-07-08	3.9000	3.9000	3.8000	3.8000	+13.772%	27	10,388	-99.474%
2026-07-07	3.3200	3.3500	3.2500	3.3400	-5.915%	53	10,391	-99.401%
2026-07-06	3.7000	3.9500	3.5000	3.5500	+1.429%	25	10,372	-99.437%
2026-07-02	3.9300	3.9300	3.5000	3.5000	-8.377%	1,020	10,850	-99.429%
2026-07-01	4.3600	4.4000	3.7200	3.8200	-25.825%	73	10,850	-99.476%
2026-06-30	5.3500	5.5500	5.1500	5.1500	-13.591%	10,453	10,830	-99.612%
2026-06-29	5.1400	5.9600	5.1400	5.9600	+7.971%	65	1,475	-99.664%
2026-06-26	6.8500	6.8500	5.4500	5.5200	-28.774%	220	1,435	-99.638%
2026-06-25	6.1500	8.5000	6.1500	7.7500	+42.202%	179	1,293	-99.742%
2026-06-24	4.8700	5.4500	4.4300	5.4500	+19.780%	99	1,308	-99.633%
2026-06-23	4.5000	4.6100	4.5000	4.5500	-10.784%	14	1,351	-99.560%
2026-06-22	4.6000	5.4100	4.6000	5.1000	+15.909%	299	1,340	-99.608%
2026-06-18	4.4500	4.4500	4.0500	4.4000	0.000%	25	1,119	-99.545%
2026-06-17	3.5000	4.4000	3.4700	4.4000	+39.683%	79	1,119	-99.545%
2026-06-16	3.2100	3.2100	3.1500	3.1500	+9.756%	20	1,119	-99.365%
2026-06-15	3.1400	3.1400	2.8600	2.8700	-26.410%	7	1,119	-99.303%
2026-06-12	4.3000	4.5500	3.9000	3.9000	-2.500%	13	1,118	-99.487%
2026-06-11	3.7500	4.2700	3.7500	4.0000	+21.212%	88	1,114	-99.500%
2026-06-10	3.5500	3.5500	3.2000	3.3000	+4.101%	4	1,098	-99.394%
2026-06-09	2.7600	3.3000	2.6400	3.1700	+27.309%	185	1,096	-99.369%
2026-06-08	2.0600	2.5400	2.0600	2.4900	+5.063%	5	993	-99.197%
2026-06-05	2.3700	2.3700	2.3700	2.3700	+22.798%	16	992	-99.156%
2026-06-04	1.9300	1.9300	1.9300	1.9300	-13.453%	1	976	-98.964%
2026-06-03	2.1500	2.2300	2.1200	2.2300	+22.527%	3	977	-99.103%
2026-06-02	1.6800	1.8200	1.6800	1.8200	+29.078%	751	975	-98.901%
2026-06-01	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,174	-98.582%
2026-05-29	1.8500	1.8500	1.5500	1.5500	-23.267%	14	1,173	-98.710%
2026-05-28	2.1900	2.1900	2.0200	2.0200	-19.522%	3	1,177	-99.010%
2026-05-27	2.4800	2.5200	2.4800	2.5100	+1.210%	5	1,176	-99.203%
2026-05-26	2.4400	2.4800	2.4200	2.4800	+1.639%	7	1,179	-99.194%
2026-05-22	2.4000	2.4400	2.4000	2.4400	-4.688%	4	1,180	-99.180%
2026-05-21	2.6300	2.6300	2.5100	2.5600	-1.538%	6	1,179	-99.219%
2026-05-20	2.8200	2.8200	2.5900	2.6000	+4.839%	9	1,179	-99.231%
2026-05-19	2.4700	2.4800	2.4700	2.4800	-7.116%	5	1,175	-99.194%
2026-05-18	2.8400	2.8600	2.5900	2.6700	+4.706%	8	1,175	-99.251%
2026-05-15	2.8800	2.8800	2.5400	2.5500	-23.423%	55	1,175	-99.216%
2026-05-14	3.3300	3.3300	3.3300	3.3300	-3.478%	5	1,177	-99.399%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+12.378%	1	1,177	-99.420%
2026-05-12	3.0700	3.0700	3.0700	3.0700	+0.656%	1	1,177	-99.349%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+10.108%	4	1,177	-99.344%
2026-05-08	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,175	-99.278%
2026-05-07	2.5200	2.7200	2.4500	2.7000	-5.594%	138	1,176	-99.259%
2026-05-06	2.8300	2.9300	2.8300	2.8600	-2.055%	10	1,085	-99.301%
2026-05-05	2.8600	3.0000	2.8600	2.9200	+0.690%	7	1,086	-99.315%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-6.452%	5	1,087	-99.310%
2026-05-01	3.2500	3.2500	3.0700	3.1000	-15.989%	9	1,079	-99.355%
2026-04-30	3.2600	3.9000	3.2600	3.6900	+10.149%	26	1,079	-99.458%
2026-04-29	3.7500	3.7500	3.3500	3.3500	-5.099%	10	1,067	-99.403%
2026-04-27	3.6000	3.6000	3.5000	3.5300	-4.595%	4	1,073	-99.433%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-5.128%	6	1,071	-99.459%
2026-04-23	3.5000	3.9000	3.5000	3.9000	+27.451%	2	1,067	-99.487%
2026-04-22	3.0800	3.0800	3.0000	3.0600	-6.991%	3	1,067	-99.346%
2026-04-21	3.2900	3.2900	3.2900	3.2900	-8.611%	1	1,067	-99.392%
2026-04-20	3.2500	3.6000	3.2500	3.6000	+8.761%	22	1,067	-99.444%
2026-04-17	3.7700	3.7700	3.2100	3.3100	-19.071%	10	1,061	-99.396%
2026-04-16	4.3000	4.3000	4.0900	4.0900	-11.087%	26	1,066	-99.511%
2026-04-15	5.7000	5.7000	4.6000	4.6000	-28.125%	43	1,066	-99.565%
2026-04-14	6.5100	6.5100	6.1700	6.4000	-15.232%	18	1,067	-99.688%
2026-04-13	8.3000	8.3000	7.5500	7.5500	-13.714%	34	1,072	-99.735%
2026-04-10	8.2000	8.8500	8.2000	8.7500	+2.339%	58	1,065	-99.771%
2026-04-09	8.8100	8.8100	8.1000	8.5500	+1.423%	17	1,090	-99.766%
2026-04-08	7.4500	8.5000	7.4500	8.4300	-8.469%	9	1,079	-99.763%
2026-04-07	9.2100	9.2100	9.2100	9.2100	+3.483%	1	1,081	-99.783%
2026-04-06	9.4000	9.4000	8.8000	8.9000	-6.316%	21	1,081	-99.775%
2026-04-02	9.5500	9.6000	9.5000	9.5000	-3.061%	12	1,081	-99.789%
2026-04-01	9.3000	9.9000	9.3000	9.8000	-3.448%	6	1,081	-99.796%
2026-03-31	11.0900	11.0900	10.1000	10.1500	-21.622%	14	1,078	-99.803%
2026-03-30	11.8000	13.0000	11.2000	12.9500	-0.766%	274	1,072	-99.846%
2026-03-27	12.5000	13.0500	11.8900	13.0500	+16.726%	516	1,031	-99.847%
2026-03-26	9.8000	11.2100	9.2000	11.1800	+14.667%	255	1,001	-99.821%
2026-03-25	8.7500	9.7500	8.7000	9.7500	+4.726%	85	947	-99.795%
2026-03-24	9.2000	9.6500	9.1000	9.3100	+24.966%	123	920	-99.785%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-19.459%	1	874	-99.732%
2026-03-20	8.1000	9.2500	8.1000	9.2500	+22.517%	16	873	-99.784%
2026-03-19	7.3500	7.5500	7.3500	7.5500	+4.861%	760	850	-99.735%
2026-03-18	7.2000	7.2000	7.2000	7.2000	+19.008%	10	95	-99.722%
2026-03-17	6.3300	6.3300	6.0500	6.0500	-13.818%	21	90	-99.669%
2026-03-16	7.0200	7.0200	7.0200	7.0200	+6.042%	10	98	-99.715%
2026-03-10	6.5000	6.6200	6.5000	6.6200	-2.647%	20	98	-99.698%
2026-03-05	6.3200	6.8000	6.2500	6.8000	+10.569%	115	96	-99.706%
2026-03-04	5.9400	6.1500	5.9400	6.1500	-19.185%	6	128	-99.675%
2026-03-02	7.6500	7.6500	7.6100	7.6100	+0.132%	2	123	-99.737%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+13.943%	52	122	-99.737%
2026-02-26	6.7500	6.7500	6.6500	6.6700	+1.061%	61	70	-99.700%
2026-02-25	6.6000	6.6000	6.5500	6.6000	-14.397%	4	16	-99.697%
2026-02-24	7.7100	7.7100	7.7100	7.7100	-10.660%	1	16	-99.741%
2026-02-23	7.5100	8.6300	7.5100	8.6300	+25.802%	5	15	-99.768%
2026-02-20	6.8100	6.8600	6.8100	6.8600	0.000%	11	11	-99.708%