Dark

MSFT20261016P305
MSFT Oct 16 2026 305.00 Put (MSFT261016P00305000)
option OPRA

EOD

Aug 3, 2026

0.3700-37.288%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3700	0.3700	0.3700	0.3700	-37.288%	1	1,486	0.000%
2026-07-31	0.5900	0.5900	0.4600	0.5900	+11.321%	24	1,487	-37.288%
2026-07-30	0.3500	0.5500	0.3100	0.5300	-76.018%	76	1,503	-30.189%
2026-07-29	2.0100	2.2100	1.7200	2.2100	+7.805%	83	1,544	-83.258%
2026-07-28	2.1300	2.1300	2.0500	2.0500	-3.756%	443	1,497	-81.951%
2026-07-27	2.4700	2.4700	2.0100	2.1300	-27.055%	79	1,118	-82.629%
2026-07-24	3.5500	3.5500	2.7800	2.9200	-20.000%	74	1,114	-87.329%
2026-07-23	3.1500	4.0500	3.1500	3.6500	+15.873%	135	1,076	-89.863%
2026-07-22	3.0000	3.1500	3.0000	3.1500	+19.772%	27	1,016	-88.254%
2026-07-21	2.6300	2.6300	2.6300	2.6300	+3.953%	2	993	-85.932%
2026-07-20	3.3000	3.3000	2.5300	2.5300	-25.588%	42	991	-85.375%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+16.438%	5	1,006	-89.118%
2026-07-16	2.8400	2.9200	2.8400	2.9200	-14.118%	3	1,004	-87.329%
2026-07-15	3.6500	3.6500	3.2000	3.4000	-12.821%	104	1,003	-89.118%
2026-07-14	4.0000	4.0000	3.9000	3.9000	+13.372%	9	944	-90.513%
2026-07-13	3.9500	3.9500	3.4400	3.4400	-19.059%	27	950	-89.244%
2026-07-10	4.1500	4.3600	4.1000	4.2500	-2.523%	20	949	-91.294%
2026-07-09	5.0500	5.0500	4.3600	4.3600	-3.111%	18	944	-91.514%
2026-07-08	4.4500	4.6000	4.3000	4.5000	+12.500%	151	930	-91.778%
2026-07-07	3.9500	4.0500	3.9500	4.0000	-2.439%	152	825	-90.750%
2026-07-06	4.3000	4.3000	4.1000	4.1000	+1.235%	5	778	-90.976%
2026-07-02	4.2500	4.2500	4.0500	4.0500	-5.374%	52	764	-90.864%
2026-07-01	5.1000	5.1000	4.2800	4.2800	-27.458%	216	764	-91.355%
2026-06-30	6.0900	6.0900	5.9000	5.9000	-11.940%	4	726	-93.729%
2026-06-29	6.2000	6.7000	6.2000	6.7000	+5.512%	7	727	-94.478%
2026-06-26	6.3500	6.3500	6.3500	6.3500	-31.499%	1	724	-94.173%
2026-06-25	7.2900	9.7000	7.2900	9.2700	+78.269%	64	724	-96.009%
2026-06-24	5.2000	5.2000	5.2000	5.2000	-4.587%	30	681	-92.885%
2026-06-22	5.4500	5.4500	5.3500	5.4500	+9.000%	47	661	-93.211%
2026-06-18	5.0200	5.1700	4.7300	5.0000	+12.360%	21	612	-92.600%
2026-06-17	4.0300	4.4500	4.0200	4.4500	+19.624%	76	612	-91.685%
2026-06-16	3.7200	3.7200	3.7200	3.7200	-25.301%	1	612	-90.054%
2026-06-12	4.9800	4.9800	4.9800	4.9800	+0.606%	5	612	-92.570%
2026-06-11	4.1300	4.9500	4.1300	4.9500	+30.263%	21	607	-92.525%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+24.590%	2	597	-90.263%
2026-06-09	3.0500	3.1000	3.0500	3.0500	+33.188%	26	597	-87.869%
2026-06-05	2.2600	2.3000	2.2600	2.2900	+44.025%	23	600	-83.843%
2026-06-01	1.5900	1.5900	1.5900	1.5900	-10.169%	1	589	-76.730%
2026-05-29	1.9500	1.9500	1.7700	1.7700	-36.101%	6	588	-79.096%
2026-05-27	2.7600	2.7700	2.7600	2.7700	-2.465%	4	583	-86.643%
2026-05-22	2.6900	2.8400	2.6900	2.8400	-5.333%	6	587	-86.972%
2026-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	585	-87.667%
2026-05-15	3.2500	3.3000	2.9700	3.0000	-18.919%	12	585	-87.667%
2026-05-13	3.7200	3.9000	3.7000	3.7000	+15.625%	35	588	-90.000%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+4.918%	4	601	-88.438%
2026-05-07	2.8700	3.0500	2.8200	3.0500	-7.576%	35	597	-87.869%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+2.167%	3	571	-88.788%
2026-05-05	3.2000	3.2300	3.2000	3.2300	-7.714%	6	571	-88.545%
2026-05-01	3.3500	3.5000	3.3500	3.5000	-9.091%	6	572	-89.429%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-4.938%	1	572	-90.390%
2026-04-29	3.7500	4.0500	3.7500	4.0500	+2.532%	12	571	-90.864%
2026-04-27	3.9500	3.9500	3.9500	3.9500	-7.059%	1	577	-90.633%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-9.574%	7	577	-91.294%
2026-04-23	3.9000	4.7000	3.9000	4.7000	+42.424%	3	574	-92.128%
2026-04-22	3.3500	3.3500	3.3000	3.3000	-17.500%	6	572	-88.788%
2026-04-20	3.9500	4.0500	3.9000	4.0000	+8.108%	121	567	-90.750%
2026-04-17	3.5300	3.7000	3.4900	3.7000	-22.105%	3	510	-90.000%
2026-04-16	4.8000	4.8500	4.7500	4.7500	-7.767%	67	508	-92.211%
2026-04-15	5.3600	5.3600	5.1300	5.1500	-27.871%	15	482	-92.816%
2026-04-14	7.2000	7.2000	7.1400	7.1400	-17.457%	11	481	-94.818%
2026-04-13	8.6500	8.6500	8.6500	8.6500	-10.825%	1	472	-95.723%
2026-04-10	9.1000	9.7000	9.1000	9.7000	+16.587%	24	473	-96.186%
2026-04-08	8.3200	8.3200	8.3200	8.3200	-18.030%	1	470	-95.553%
2026-04-07	10.1500	10.1500	10.1500	10.1500	+4.639%	27	471	-96.355%
2026-04-06	10.1000	10.1000	9.7000	9.7000	-9.767%	3	471	-96.186%
2026-04-02	11.0300	11.0300	10.4400	10.7500	-1.376%	21	471	-96.558%
2026-04-01	10.9000	10.9000	10.9000	10.9000	+0.461%	1	471	-96.606%
2026-03-31	12.1500	12.1500	10.7900	10.8500	-12.851%	37	471	-96.590%
2026-03-30	12.8000	12.8000	12.4500	12.4500	-8.456%	28	470	-97.028%
2026-03-27	13.6000	14.0000	13.4500	13.6000	+11.934%	39	460	-97.279%
2026-03-26	10.5400	12.2000	10.5400	12.1500	+16.268%	442	449	-96.955%
2026-03-25	10.4500	10.4500	10.4500	10.4500	+3.465%	1	177	-96.459%
2026-03-24	10.3500	10.6500	9.9300	10.1000	+13.483%	120	176	-96.337%
2026-03-23	8.7000	8.9000	8.7000	8.9000	-11.881%	4	73	-95.843%
2026-03-20	10.1000	10.1000	10.1000	10.1000	+23.472%	1	69	-96.337%
2026-03-19	8.1700	8.1800	8.1700	8.1800	+3.676%	18	68	-95.477%
2026-03-09	7.8900	7.8900	7.8900	7.8900	+13.525%	1	50	-95.311%
2026-03-05	6.9300	6.9500	6.9300	6.9500	-12.025%	2	50	-94.676%
2026-03-03	7.9100	7.9100	7.9000	7.9000	-4.819%	23	50	-95.316%
2026-02-27	8.3000	8.3000	8.3000	8.3000	+16.084%	1	27	-95.542%
2026-02-25	7.2500	7.2500	7.1500	7.1500	-16.860%	27	10	-94.825%
2026-02-24	8.6000	8.6000	8.6000	8.6000	0.000%	10	10	-95.698%