Dark

MSFT20261016P310
MSFT Oct 16 2026 310.00 Put (MSFT261016P00310000)
option OPRA

EOD

Sep 29, 2026

0.0200-71.429%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0200	0.0200	-71.429%	1	3,220	0.000%
2026-09-25	0.0200	0.0700	0.0200	0.0700	0.000%	20	3,220	-71.429%
2026-09-21	0.0500	0.1300	0.0500	0.0700	0.000%	23	3,210	-71.429%
2026-09-17	0.0400	0.0700	0.0300	0.0700	+40.000%	83	3,210	-71.429%
2026-09-16	0.0500	0.0500	0.0200	0.0500	-28.571%	9	3,152	-60.000%
2026-09-14	0.0500	0.0700	0.0200	0.0700	+40.000%	37	3,148	-71.429%
2026-09-11	0.0400	0.0500	0.0400	0.0500	0.000%	9	3,119	-60.000%
2026-09-10	0.0500	0.0800	0.0300	0.0500	-28.571%	94	3,117	-60.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	+40.000%	10	3,174	-71.429%
2026-09-04	0.0700	0.0700	0.0500	0.0500	-16.667%	24	3,182	-60.000%
2026-09-03	0.0500	0.0700	0.0500	0.0600	-14.286%	29	3,182	-66.667%
2026-09-01	0.1000	0.1000	0.0500	0.0700	-12.500%	30	3,197	-71.429%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,197	-75.000%
2026-08-28	0.0900	0.0900	0.0800	0.0800	-27.273%	3	3,195	-75.000%
2026-08-27	0.1000	0.1100	0.0900	0.1100	-8.333%	46	3,192	-81.818%
2026-08-26	0.1200	0.1200	0.1200	0.1200	+9.091%	1	3,218	-83.333%
2026-08-25	0.1100	0.1100	0.1100	0.1100	-21.429%	2	3,219	-81.818%
2026-08-24	0.1400	0.1400	0.1400	0.1400	-26.316%	1	3,217	-85.714%
2026-08-21	0.1900	0.1900	0.1900	0.1900	+18.750%	41	3,218	-89.474%
2026-08-20	0.1300	0.1600	0.1300	0.1600	-23.810%	3	3,179	-87.500%
2026-08-18	0.1900	0.2100	0.1900	0.2100	+5.000%	5	3,176	-90.476%
2026-08-17	0.1500	0.2000	0.1500	0.2000	+11.111%	3	3,174	-90.000%
2026-08-14	0.2500	0.2500	0.1300	0.1800	-28.000%	130	3,175	-88.889%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	3,174	-92.000%
2026-08-12	0.2600	0.2600	0.2600	0.2600	0.000%	1	3,175	-92.308%
2026-08-11	0.1900	0.2600	0.1900	0.2600	+8.333%	21	3,174	-92.308%
2026-08-10	0.2000	0.2400	0.1600	0.2400	+9.091%	3	3,174	-91.667%
2026-08-07	0.2900	0.2900	0.2200	0.2200	-31.250%	2	3,173	-90.909%
2026-08-06	0.3500	0.3500	0.2900	0.3200	-20.000%	4	3,173	-93.750%
2026-08-05	0.4100	0.4100	0.4000	0.4000	+8.108%	4	3,173	-95.000%
2026-08-04	0.5800	0.5800	0.3700	0.3700	-13.953%	8	3,173	-94.595%
2026-08-03	0.4000	0.5100	0.4000	0.4300	-30.645%	12	3,175	-95.349%
2026-07-31	0.6300	0.6500	0.5400	0.6200	-4.615%	13	3,175	-96.774%
2026-07-30	0.7500	0.7500	0.4200	0.6500	-73.469%	109	3,173	-96.923%
2026-07-29	2.4400	2.4800	2.3600	2.4500	+2.510%	9	3,193	-99.184%
2026-07-28	2.5000	2.5000	2.3900	2.3900	-5.159%	8	3,193	-99.163%
2026-07-27	2.7800	3.0000	2.4800	2.5200	-26.957%	144	3,193	-99.206%
2026-07-24	4.1100	4.1100	3.3000	3.4500	-21.591%	321	3,147	-99.420%
2026-07-23	3.6100	4.6600	3.6000	4.4000	+14.883%	62	3,152	-99.545%
2026-07-22	3.3200	3.8500	3.2000	3.8300	+22.756%	151	3,144	-99.478%
2026-07-21	3.1500	3.1500	3.0500	3.1200	+4.000%	26	3,078	-99.359%
2026-07-20	3.9700	3.9700	3.0000	3.0000	-17.808%	26	3,063	-99.333%
2026-07-17	3.8500	3.9500	3.6000	3.6500	+13.003%	33	3,072	-99.452%
2026-07-16	3.5100	3.5100	3.2000	3.2300	-20.247%	43	3,068	-99.381%
2026-07-15	3.8500	4.0500	3.8000	4.0500	-14.737%	26	3,076	-99.506%
2026-07-14	5.0000	5.2000	4.5100	4.7500	+15.572%	36	3,076	-99.579%
2026-07-13	4.4800	4.4800	4.0000	4.1100	-16.463%	33	3,082	-99.513%
2026-07-10	4.9000	4.9700	4.7500	4.9200	-3.529%	21	3,079	-99.593%
2026-07-09	6.2000	6.2000	5.1000	5.1000	+0.990%	9	3,077	-99.608%
2026-07-08	4.9500	5.0500	4.9500	5.0500	+23.171%	36	3,078	-99.604%
2026-07-07	4.3200	4.3700	4.1000	4.1000	-15.984%	61	3,066	-99.512%
2026-07-06	5.0000	5.1000	4.7500	4.8800	+6.087%	53	3,085	-99.590%
2026-07-02	5.5500	5.5500	4.6000	4.6000	-7.816%	101	3,091	-99.565%
2026-07-01	5.7000	5.8000	4.9200	4.9900	-23.700%	1,298	3,091	-99.599%
2026-06-30	7.3500	7.3500	6.5400	6.5400	-16.154%	178	2,148	-99.694%
2026-06-29	6.5800	7.8100	6.5800	7.8000	+5.691%	78	2,168	-99.744%
2026-06-26	7.3000	7.4400	7.0500	7.3800	-30.377%	262	2,155	-99.729%
2026-06-25	8.2000	10.9500	8.2000	10.6000	+70.144%	186	2,327	-99.811%
2026-06-24	6.0000	6.2300	6.0000	6.2300	+3.661%	152	2,239	-99.679%
2026-06-23	6.1000	6.1000	6.0100	6.0100	-14.143%	26	2,269	-99.667%
2026-06-22	6.1500	7.0000	6.1500	7.0000	+20.690%	145	2,253	-99.714%
2026-06-18	6.1500	6.1500	5.5000	5.8000	0.000%	22	2,011	-99.655%
2026-06-17	4.6700	5.8000	4.6700	5.8000	+40.436%	395	2,011	-99.655%
2026-06-16	4.3100	4.3100	4.1000	4.1300	+10.428%	68	2,011	-99.516%
2026-06-15	4.1000	4.1000	3.7100	3.7400	-34.957%	4	1,993	-99.465%
2026-06-11	4.9500	5.7500	4.9500	5.7500	+33.721%	203	1,993	-99.652%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+4.878%	2	1,793	-99.535%
2026-06-09	4.0000	4.1000	4.0000	4.1000	+22.388%	17	1,793	-99.512%
2026-06-08	3.2000	3.3500	3.2000	3.3500	+8.065%	106	1,792	-99.403%
2026-06-05	2.5800	3.1000	2.5800	3.1000	+12.727%	70	1,755	-99.355%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+57.143%	3	1,702	-99.273%
2026-06-01	1.6100	1.7700	1.6100	1.7500	-11.616%	13	1,702	-98.857%
2026-05-29	2.3500	2.3500	1.9800	1.9800	-36.741%	4	1,700	-98.990%
2026-05-27	3.1200	3.1300	3.1200	3.1300	+3.300%	2	1,700	-99.361%
2026-05-22	2.9900	3.1000	2.9700	3.0300	-6.769%	26	1,701	-99.340%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,698	-99.385%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,698	-99.394%
2026-05-15	3.7000	3.7000	3.4000	3.4000	-18.660%	10	1,697	-99.412%
2026-05-14	4.1500	4.1800	4.1500	4.1800	-3.908%	16	1,695	-99.522%
2026-05-13	4.2500	4.3500	4.2000	4.3500	+16.000%	7	1,709	-99.540%
2026-05-11	3.7500	3.7500	3.7500	3.7500	+6.838%	18	1,709	-99.467%
2026-05-08	3.5500	3.5500	3.5100	3.5100	+4.776%	8	1,703	-99.430%
2026-05-07	3.0000	3.3500	3.0000	3.3500	-9.459%	17	1,703	-99.403%
2026-05-06	3.7500	3.8000	3.5000	3.7000	+2.778%	58	1,698	-99.459%
2026-05-04	3.6000	3.6000	3.5500	3.6000	-7.692%	48	1,704	-99.444%
2026-05-01	3.8500	3.9000	3.8300	3.9000	-18.750%	6	1,728	-99.487%
2026-04-30	4.2100	4.8000	4.2000	4.8000	+9.091%	26	1,728	-99.583%
2026-04-29	4.2000	4.4000	4.2000	4.4000	+7.056%	22	1,734	-99.545%
2026-04-28	4.1100	4.1100	4.1100	4.1100	-6.591%	5	1,724	-99.513%
2026-04-27	4.2500	4.4000	4.2500	4.4000	-4.348%	9	1,724	-99.545%
2026-04-24	4.5000	4.6000	4.4900	4.6000	-2.128%	9	1,727	-99.565%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+27.027%	10	1,724	-99.574%
2026-04-22	3.8500	3.8500	3.7000	3.7000	-15.525%	6	1,725	-99.459%
2026-04-20	4.1600	4.6000	4.1600	4.3800	+6.829%	41	1,720	-99.543%
2026-04-17	4.6500	4.6500	3.9500	4.1000	-21.905%	153	1,718	-99.512%
2026-04-16	5.4500	5.4500	5.1000	5.2500	-9.483%	766	1,808	-99.619%
2026-04-15	6.8000	6.8000	5.7300	5.8000	-23.179%	13	1,402	-99.655%
2026-04-14	8.0900	8.0900	7.5500	7.5500	-17.935%	7	1,398	-99.735%
2026-04-13	9.7700	9.7700	9.2000	9.2000	-15.207%	4	1,392	-99.783%
2026-04-10	10.4000	10.9000	10.4000	10.8500	+4.831%	55	1,391	-99.816%
2026-04-09	10.7200	10.7500	10.1500	10.3500	+8.947%	88	1,351	-99.807%
2026-04-08	9.3500	9.5000	9.3500	9.5000	-14.875%	20	1,334	-99.789%
2026-04-07	11.3500	11.4000	11.1600	11.1600	-2.957%	5	1,334	-99.821%
2026-04-02	12.4000	12.4000	11.4000	11.5000	+0.437%	1,532	684	-99.826%
2026-04-01	11.4500	11.7900	11.4500	11.4500	-24.122%	14	684	-99.825%
2026-03-30	13.8500	15.1000	13.6000	15.0900	-0.724%	52	670	-99.867%
2026-03-27	14.9200	15.3000	14.9200	15.2000	+16.031%	5	626	-99.868%
2026-03-26	10.9600	13.1000	10.9400	13.1000	+14.410%	48	626	-99.847%
2026-03-25	10.6500	11.6500	10.6500	11.4500	+5.046%	60	588	-99.825%
2026-03-24	10.8000	11.3000	10.8000	10.9000	+13.542%	387	556	-99.817%
2026-03-23	9.5500	9.8000	9.2000	9.6000	-12.329%	52	206	-99.792%
2026-03-20	9.9700	10.9500	9.9700	10.9500	+28.070%	7	183	-99.817%
2026-03-18	8.5000	8.5500	8.5000	8.5500	+12.352%	10	181	-99.766%
2026-03-17	7.6000	7.6100	7.6000	7.6100	-17.730%	10	181	-99.737%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+12.805%	10	176	-99.784%
2026-03-12	8.2000	8.2000	8.2000	8.2000	+8.179%	17	176	-99.756%
2026-03-05	7.5500	7.5800	7.5500	7.5800	+2.710%	26	160	-99.736%
2026-03-04	7.3800	7.3800	7.3800	7.3800	-14.583%	5	147	-99.729%
2026-03-03	9.8000	9.8500	8.6400	8.6400	-11.837%	91	142	-99.769%
2026-03-02	9.8000	9.8000	9.8000	9.8000	+9.253%	1	92	-99.796%
2026-02-27	9.0000	9.0000	8.9700	8.9700	+12.125%	17	91	-99.777%
2026-02-25	8.0000	8.0500	7.9500	8.0000	-22.330%	75	3	-99.750%
2026-02-23	10.3000	10.3000	10.3000	10.3000	+14.827%	1	3	-99.806%
2026-02-20	8.9700	8.9700	8.9700	8.9700	+13.544%	2	2	-99.777%
2026-02-19	7.9000	7.9000	7.9000	7.9000	0.000%	2	2	-99.747%