Dark

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

EOD

Aug 3, 2026

0.3000-33.333%(-0.1500)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3600	0.3700	0.2900	0.3000	-33.333%	127	12,093	0.000%
2026-07-31	0.4500	0.5100	0.4100	0.4500	-13.462%	99	11,998	-33.333%
2026-07-30	0.5100	0.5400	0.3100	0.5200	-70.286%	994	12,014	-42.308%
2026-07-29	1.7900	1.9400	1.3800	1.7500	-2.235%	2,772	12,781	-82.857%
2026-07-28	1.7400	1.7900	1.5900	1.7900	+0.562%	17	11,649	-83.240%
2026-07-27	2.0000	2.0500	1.7000	1.7800	-26.446%	2,217	11,648	-83.146%
2026-07-24	2.4700	2.4700	2.3400	2.4200	-21.935%	57	10,528	-87.603%
2026-07-23	2.7000	3.4300	2.6100	3.1000	+15.242%	27	10,506	-90.323%
2026-07-22	2.5100	2.7000	2.5100	2.6900	+20.089%	25	10,499	-88.848%
2026-07-21	2.2000	2.2500	2.2000	2.2400	+4.186%	24	10,475	-86.607%
2026-07-20	2.5200	2.6500	2.1500	2.1500	-20.074%	4	10,495	-86.047%
2026-07-17	2.7500	3.0600	2.6900	2.6900	+9.350%	12	10,494	-88.848%
2026-07-16	2.9000	2.9000	2.4500	2.4600	-19.344%	16	10,493	-87.805%
2026-07-15	3.5500	3.5500	2.7700	3.0500	-12.857%	15	10,490	-90.164%
2026-07-14	4.0000	4.0000	3.3000	3.5000	+16.667%	119	10,491	-91.429%
2026-07-13	3.3000	3.4500	2.9400	3.0000	-17.808%	195	10,482	-90.000%
2026-07-10	3.4500	3.7500	3.4500	3.6500	-6.410%	106	10,460	-91.781%
2026-07-09	4.4600	4.7000	3.9000	3.9000	+2.632%	507	10,391	-92.308%
2026-07-08	3.9000	3.9000	3.8000	3.8000	+13.772%	27	10,388	-92.105%
2026-07-07	3.3200	3.3500	3.2500	3.3400	-5.915%	53	10,391	-91.018%
2026-07-06	3.7000	3.9500	3.5000	3.5500	+1.429%	25	10,372	-91.549%
2026-07-02	3.9300	3.9300	3.5000	3.5000	-8.377%	1,020	10,850	-91.429%
2026-07-01	4.3600	4.4000	3.7200	3.8200	-25.825%	73	10,850	-92.147%
2026-06-30	5.3500	5.5500	5.1500	5.1500	-13.591%	10,453	10,830	-94.175%
2026-06-29	5.1400	5.9600	5.1400	5.9600	+7.971%	65	1,475	-94.966%
2026-06-26	6.8500	6.8500	5.4500	5.5200	-28.774%	220	1,435	-94.565%
2026-06-25	6.1500	8.5000	6.1500	7.7500	+42.202%	179	1,293	-96.129%
2026-06-24	4.8700	5.4500	4.4300	5.4500	+19.780%	99	1,308	-94.495%
2026-06-23	4.5000	4.6100	4.5000	4.5500	-10.784%	14	1,351	-93.407%
2026-06-22	4.6000	5.4100	4.6000	5.1000	+15.909%	299	1,340	-94.118%
2026-06-18	4.4500	4.4500	4.0500	4.4000	0.000%	25	1,119	-93.182%
2026-06-17	3.5000	4.4000	3.4700	4.4000	+39.683%	79	1,119	-93.182%
2026-06-16	3.2100	3.2100	3.1500	3.1500	+9.756%	20	1,119	-90.476%
2026-06-15	3.1400	3.1400	2.8600	2.8700	-26.410%	7	1,119	-89.547%
2026-06-12	4.3000	4.5500	3.9000	3.9000	-2.500%	13	1,118	-92.308%
2026-06-11	3.7500	4.2700	3.7500	4.0000	+21.212%	88	1,114	-92.500%
2026-06-10	3.5500	3.5500	3.2000	3.3000	+4.101%	4	1,098	-90.909%
2026-06-09	2.7600	3.3000	2.6400	3.1700	+27.309%	185	1,096	-90.536%
2026-06-08	2.0600	2.5400	2.0600	2.4900	+5.063%	5	993	-87.952%
2026-06-05	2.3700	2.3700	2.3700	2.3700	+22.798%	16	992	-87.342%
2026-06-04	1.9300	1.9300	1.9300	1.9300	-13.453%	1	976	-84.456%
2026-06-03	2.1500	2.2300	2.1200	2.2300	+22.527%	3	977	-86.547%
2026-06-02	1.6800	1.8200	1.6800	1.8200	+29.078%	751	975	-83.516%
2026-06-01	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,174	-78.723%
2026-05-29	1.8500	1.8500	1.5500	1.5500	-23.267%	14	1,173	-80.645%
2026-05-28	2.1900	2.1900	2.0200	2.0200	-19.522%	3	1,177	-85.149%
2026-05-27	2.4800	2.5200	2.4800	2.5100	+1.210%	5	1,176	-88.048%
2026-05-26	2.4400	2.4800	2.4200	2.4800	+1.639%	7	1,179	-87.903%
2026-05-22	2.4000	2.4400	2.4000	2.4400	-4.688%	4	1,180	-87.705%
2026-05-21	2.6300	2.6300	2.5100	2.5600	-1.538%	6	1,179	-88.281%
2026-05-20	2.8200	2.8200	2.5900	2.6000	+4.839%	9	1,179	-88.462%
2026-05-19	2.4700	2.4800	2.4700	2.4800	-7.116%	5	1,175	-87.903%
2026-05-18	2.8400	2.8600	2.5900	2.6700	+4.706%	8	1,175	-88.764%
2026-05-15	2.8800	2.8800	2.5400	2.5500	-23.423%	55	1,175	-88.235%
2026-05-14	3.3300	3.3300	3.3300	3.3300	-3.478%	5	1,177	-90.991%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+12.378%	1	1,177	-91.304%
2026-05-12	3.0700	3.0700	3.0700	3.0700	+0.656%	1	1,177	-90.228%
2026-05-11	3.0500	3.0500	3.0500	3.0500	+10.108%	4	1,177	-90.164%
2026-05-08	2.7700	2.7700	2.7700	2.7700	+2.593%	1	1,175	-89.170%
2026-05-07	2.5200	2.7200	2.4500	2.7000	-5.594%	138	1,176	-88.889%
2026-05-06	2.8300	2.9300	2.8300	2.8600	-2.055%	10	1,085	-89.510%
2026-05-05	2.8600	3.0000	2.8600	2.9200	+0.690%	7	1,086	-89.726%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-6.452%	5	1,087	-89.655%
2026-05-01	3.2500	3.2500	3.0700	3.1000	-15.989%	9	1,079	-90.323%
2026-04-30	3.2600	3.9000	3.2600	3.6900	+10.149%	26	1,079	-91.870%
2026-04-29	3.7500	3.7500	3.3500	3.3500	-5.099%	10	1,067	-91.045%
2026-04-27	3.6000	3.6000	3.5000	3.5300	-4.595%	4	1,073	-91.501%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-5.128%	6	1,071	-91.892%
2026-04-23	3.5000	3.9000	3.5000	3.9000	+27.451%	2	1,067	-92.308%
2026-04-22	3.0800	3.0800	3.0000	3.0600	-6.991%	3	1,067	-90.196%
2026-04-21	3.2900	3.2900	3.2900	3.2900	-8.611%	1	1,067	-90.881%
2026-04-20	3.2500	3.6000	3.2500	3.6000	+8.761%	22	1,067	-91.667%
2026-04-17	3.7700	3.7700	3.2100	3.3100	-19.071%	10	1,061	-90.937%
2026-04-16	4.3000	4.3000	4.0900	4.0900	-11.087%	26	1,066	-92.665%
2026-04-15	5.7000	5.7000	4.6000	4.6000	-28.125%	43	1,066	-93.478%
2026-04-14	6.5100	6.5100	6.1700	6.4000	-15.232%	18	1,067	-95.313%
2026-04-13	8.3000	8.3000	7.5500	7.5500	-13.714%	34	1,072	-96.026%
2026-04-10	8.2000	8.8500	8.2000	8.7500	+2.339%	58	1,065	-96.571%
2026-04-09	8.8100	8.8100	8.1000	8.5500	+1.423%	17	1,090	-96.491%
2026-04-08	7.4500	8.5000	7.4500	8.4300	-8.469%	9	1,079	-96.441%
2026-04-07	9.2100	9.2100	9.2100	9.2100	+3.483%	1	1,081	-96.743%
2026-04-06	9.4000	9.4000	8.8000	8.9000	-6.316%	21	1,081	-96.629%
2026-04-02	9.5500	9.6000	9.5000	9.5000	-3.061%	12	1,081	-96.842%
2026-04-01	9.3000	9.9000	9.3000	9.8000	-3.448%	6	1,081	-96.939%
2026-03-31	11.0900	11.0900	10.1000	10.1500	-21.622%	14	1,078	-97.044%
2026-03-30	11.8000	13.0000	11.2000	12.9500	-0.766%	274	1,072	-97.683%
2026-03-27	12.5000	13.0500	11.8900	13.0500	+16.726%	516	1,031	-97.701%
2026-03-26	9.8000	11.2100	9.2000	11.1800	+14.667%	255	1,001	-97.317%
2026-03-25	8.7500	9.7500	8.7000	9.7500	+4.726%	85	947	-96.923%
2026-03-24	9.2000	9.6500	9.1000	9.3100	+24.966%	123	920	-96.778%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-19.459%	1	874	-95.973%
2026-03-20	8.1000	9.2500	8.1000	9.2500	+22.517%	16	873	-96.757%
2026-03-19	7.3500	7.5500	7.3500	7.5500	+4.861%	760	850	-96.026%
2026-03-18	7.2000	7.2000	7.2000	7.2000	+19.008%	10	95	-95.833%
2026-03-17	6.3300	6.3300	6.0500	6.0500	-13.818%	21	90	-95.041%
2026-03-16	7.0200	7.0200	7.0200	7.0200	+6.042%	10	98	-95.726%
2026-03-10	6.5000	6.6200	6.5000	6.6200	-2.647%	20	98	-95.468%
2026-03-05	6.3200	6.8000	6.2500	6.8000	+10.569%	115	96	-95.588%
2026-03-04	5.9400	6.1500	5.9400	6.1500	-19.185%	6	128	-95.122%
2026-03-02	7.6500	7.6500	7.6100	7.6100	+0.132%	2	123	-96.058%
2026-02-27	7.6000	7.6000	7.6000	7.6000	+13.943%	52	122	-96.053%
2026-02-26	6.7500	6.7500	6.6500	6.6700	+1.061%	61	70	-95.502%
2026-02-25	6.6000	6.6000	6.5500	6.6000	-14.397%	4	16	-95.455%
2026-02-24	7.7100	7.7100	7.7100	7.7100	-10.660%	1	16	-96.109%
2026-02-23	7.5100	8.6300	7.5100	8.6300	+25.802%	5	15	-96.524%
2026-02-20	6.8100	6.8600	6.8100	6.8600	0.000%	11	11	-95.627%