Dark

MSFT20261016P315
MSFT Oct 16 2026 315.00 Put (MSFT261016P00315000)
option OPRA

EOD

Sep 25, 2026

0.0300-40.000%(-0.0200)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1000	0.0200	0.0300	-40.000%	71	6,719	0.000%
2026-09-24	0.0900	0.0900	0.0300	0.0500	+25.000%	14	6,735	-40.000%
2026-09-23	0.0900	0.0900	0.0400	0.0400	-42.857%	20	6,735	-25.000%
2026-09-22	0.0300	0.0700	0.0300	0.0700	+75.000%	9	6,734	-57.143%
2026-09-21	0.1000	0.1000	0.0400	0.0400	-33.333%	6	6,742	-25.000%
2026-09-17	0.0700	0.0700	0.0600	0.0600	-14.286%	2,503	6,743	-50.000%
2026-09-16	0.1000	0.1000	0.0200	0.0700	+40.000%	11	4,597	-57.143%
2026-09-15	0.1000	0.1000	0.0500	0.0500	-50.000%	10	4,598	-40.000%
2026-09-14	0.1000	0.1100	0.0200	0.1000	+100.000%	198	4,597	-70.000%
2026-09-11	0.1000	0.1000	0.0500	0.0500	+66.667%	7	4,444	-40.000%
2026-09-10	0.1000	0.1000	0.0300	0.0300	-40.000%	56	4,443	0.000%
2026-09-09	0.0800	0.0800	0.0500	0.0500	-16.667%	5	4,442	-40.000%
2026-09-04	0.1000	0.1000	0.0600	0.0600	0.000%	3	4,437	-50.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-33.333%	1	4,437	-50.000%
2026-09-02	0.1100	0.1100	0.0900	0.0900	0.000%	2	4,436	-66.667%
2026-09-01	0.1700	0.1700	0.0600	0.0900	+12.500%	45	4,434	-66.667%
2026-08-31	0.0800	0.0800	0.0400	0.0800	-38.462%	13	4,434	-62.500%
2026-08-28	0.1000	0.1300	0.1000	0.1300	+30.000%	2	4,435	-76.923%
2026-08-27	0.1100	0.1100	0.1000	0.1000	-9.091%	48	4,437	-70.000%
2026-08-26	0.2500	0.2500	0.1100	0.1100	-59.259%	19	4,431	-72.727%
2026-08-25	0.2700	0.2700	0.2700	0.2700	+58.824%	1	4,434	-88.889%
2026-08-24	0.1900	0.1900	0.1700	0.1700	-15.000%	2	4,434	-82.353%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,434	-85.000%
2026-08-20	0.2000	0.2200	0.2000	0.2200	+15.789%	2	4,435	-86.364%
2026-08-19	0.2400	0.2400	0.1800	0.1900	-24.000%	29	4,433	-84.211%
2026-08-18	0.2000	0.3100	0.2000	0.2500	+47.059%	55	4,426	-88.000%
2026-08-17	0.2500	0.2500	0.1700	0.1700	-34.615%	5	4,420	-82.353%
2026-08-14	0.1900	0.2600	0.1900	0.2600	+62.500%	145	4,419	-88.462%
2026-08-13	0.2300	0.2300	0.1300	0.1600	-44.828%	4	4,429	-81.250%
2026-08-12	0.2500	0.2900	0.1100	0.2900	+61.111%	5	4,428	-89.655%
2026-08-11	0.1800	0.1800	0.1800	0.1800	-37.931%	2	4,429	-83.333%
2026-08-10	0.2700	0.2900	0.2700	0.2900	-14.706%	4	4,428	-89.655%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-10.526%	1	4,428	-91.176%
2026-08-06	0.4500	0.4500	0.3800	0.3800	-2.564%	6	4,427	-92.105%
2026-08-05	0.4600	0.4700	0.3900	0.3900	-9.302%	11	4,427	-92.308%
2026-08-04	0.4000	0.4300	0.3400	0.4300	-12.245%	433	4,424	-93.023%
2026-08-03	0.5600	0.5800	0.4300	0.4900	-37.179%	14	4,460	-93.878%
2026-07-31	0.5300	0.7800	0.5300	0.7800	+5.405%	46	4,462	-96.154%
2026-07-30	0.7300	0.9100	0.4200	0.7400	-73.665%	42	4,463	-95.946%
2026-07-29	2.8800	2.9900	2.5500	2.8100	-6.333%	86	4,456	-98.932%
2026-07-28	2.7300	3.0400	2.7300	3.0000	+0.334%	438	4,406	-99.000%
2026-07-27	3.3700	3.3700	2.9500	2.9900	-27.073%	92	4,165	-98.997%
2026-07-24	4.1500	4.1500	3.9500	4.1000	-18.000%	46	4,153	-99.268%
2026-07-23	4.8000	5.5500	4.8000	5.0000	+11.111%	15	4,185	-99.400%
2026-07-22	4.0000	4.5000	4.0000	4.5000	+23.288%	96	4,178	-99.333%
2026-07-21	3.5800	3.6500	3.5300	3.6500	+5.797%	10	4,092	-99.178%
2026-07-20	4.3300	4.4500	3.4000	3.4500	-23.333%	56	4,073	-99.130%
2026-07-17	4.4500	4.7000	4.4500	4.5000	+15.385%	559	4,059	-99.333%
2026-07-16	4.1900	4.1900	3.8500	3.9000	-17.021%	4	3,582	-99.231%
2026-07-15	5.1000	5.1000	4.5100	4.7000	-8.560%	1,205	3,562	-99.362%
2026-07-14	6.0000	6.0000	5.1400	5.1400	+5.761%	2	2,379	-99.416%
2026-07-13	5.0500	5.0500	4.8500	4.8600	-16.207%	16	2,378	-99.383%
2026-07-10	5.5500	5.8000	5.5500	5.8000	+0.346%	8	2,368	-99.483%
2026-07-09	6.1500	6.1500	5.7800	5.7800	-2.034%	11	2,360	-99.481%
2026-07-08	5.7500	6.0000	5.6500	5.9000	+16.832%	151	2,355	-99.492%
2026-07-07	4.8000	5.0500	4.8000	5.0500	-7.339%	20	2,268	-99.406%
2026-07-06	5.8500	5.8500	5.4500	5.4500	+3.220%	12	2,260	-99.450%
2026-07-02	5.6600	5.6600	5.2800	5.2800	-6.549%	36	2,229	-99.432%
2026-07-01	6.8500	6.8500	5.6500	5.6500	-25.066%	142	2,229	-99.469%
2026-06-30	8.4500	8.4500	7.5400	7.5400	-15.090%	324	2,181	-99.602%
2026-06-29	7.6000	8.8900	7.6000	8.8800	+5.840%	37	2,148	-99.662%
2026-06-26	10.3700	10.3700	8.1500	8.3900	-30.947%	127	2,120	-99.642%
2026-06-25	10.1200	12.4500	10.0800	12.1500	+43.617%	98	2,118	-99.753%
2026-06-24	6.7400	8.4600	6.7400	8.4600	+21.377%	5	2,046	-99.645%
2026-06-23	6.8300	6.9700	6.8300	6.9700	-9.481%	23	2,045	-99.570%
2026-06-22	7.0100	7.8700	7.0100	7.7000	+16.667%	42	2,024	-99.610%
2026-06-18	7.0000	7.0000	6.1900	6.6000	+5.600%	112	1,954	-99.545%
2026-06-17	6.2500	6.2500	6.2500	6.2500	+48.810%	1	1,954	-99.520%
2026-06-15	4.6500	4.6500	4.2000	4.2000	-35.285%	15	1,954	-99.286%
2026-06-12	6.4900	6.4900	6.4900	6.4900	+7.987%	5	1,951	-99.538%
2026-06-11	5.6500	6.3500	5.6500	6.0100	+23.918%	80	1,951	-99.501%
2026-06-10	4.8500	4.8500	4.8500	4.8500	+3.191%	2	1,950	-99.381%
2026-06-09	4.8500	4.8500	4.5500	4.7000	+25.333%	110	1,948	-99.362%
2026-06-08	3.7000	3.7500	3.7000	3.7500	+13.636%	144	1,940	-99.200%
2026-06-05	3.2500	3.3000	3.2500	3.3000	+6.109%	20	1,819	-99.091%
2026-06-03	3.0500	3.1100	3.0500	3.1100	+24.400%	25	1,819	-99.035%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+12.613%	1	1,819	-98.800%
2026-05-29	2.6000	2.6400	2.2200	2.2200	-36.571%	4	1,819	-98.649%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,820	-99.143%
2026-05-27	3.5500	3.6000	3.4800	3.4800	-1.972%	21	1,820	-99.138%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,801	-99.155%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,800	-99.143%
2026-05-21	3.4400	3.6500	3.4400	3.6500	-1.351%	2	1,799	-99.178%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,799	-99.189%
2026-05-18	3.9500	3.9500	3.9000	3.9000	+5.405%	3	1,798	-99.231%
2026-05-15	4.1500	4.2000	3.6500	3.7000	-18.681%	33	1,798	-99.189%
2026-05-14	4.6000	4.6500	4.5500	4.5500	-6.186%	76	1,794	-99.341%
2026-05-13	4.7500	4.8500	4.7500	4.8500	+9.481%	25	1,730	-99.381%
2026-05-12	4.4300	4.4300	4.4300	4.4300	+9.383%	1	1,730	-99.323%
2026-05-08	4.0500	4.0500	4.0500	4.0500	+17.052%	3	1,730	-99.259%
2026-05-07	3.4400	3.4600	3.4400	3.4600	-16.627%	3	1,727	-99.133%
2026-05-06	3.9000	4.1500	3.9000	4.1500	-3.488%	33	1,728	-99.277%
2026-05-05	4.1500	4.3000	4.1500	4.3000	+7.500%	5	1,725	-99.302%
2026-05-04	4.2500	4.2500	4.0000	4.0000	-8.046%	74	1,725	-99.250%
2026-05-01	4.3000	4.3500	4.3000	4.3500	-13.861%	6	1,742	-99.310%
2026-04-30	4.9000	5.5000	4.9000	5.0500	+7.447%	117	1,742	-99.406%
2026-04-29	4.7000	4.7000	4.7000	4.7000	+2.174%	7	1,736	-99.362%
2026-04-28	4.6000	4.6500	4.6000	4.6000	-5.155%	12	1,735	-99.348%
2026-04-27	4.9500	4.9500	4.8500	4.8500	-4.902%	30	1,725	-99.381%
2026-04-24	5.1500	5.1500	5.1000	5.1000	+24.390%	60	1,725	-99.412%
2026-04-22	4.0000	4.2000	4.0000	4.1000	-12.766%	8	1,719	-99.268%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+3.297%	1	1,711	-99.362%
2026-04-17	5.1500	5.1500	4.4000	4.5500	-22.089%	252	1,711	-99.341%
2026-04-16	6.0000	6.0000	5.7000	5.8400	-8.750%	21	1,805	-99.486%
2026-04-15	6.3400	6.4000	6.2300	6.4000	-27.273%	49	1,805	-99.531%
2026-04-14	8.4200	8.8000	8.4000	8.8000	-16.190%	8	1,798	-99.659%
2026-04-13	11.4000	11.4000	10.5000	10.5000	-12.134%	32	1,792	-99.714%
2026-04-10	11.1500	12.0500	11.1500	11.9500	+4.367%	103	1,792	-99.749%
2026-04-09	11.6500	11.6500	11.2000	11.4500	-1.293%	1,705	1,705	-99.738%
2026-04-08	10.7000	11.6000	10.7000	11.6000	-8.661%	21	892	-99.741%
2026-04-02	12.6500	12.7800	12.5300	12.7000	-1.931%	285	739	-99.764%
2026-04-01	12.8000	13.0000	12.6000	12.9500	+1.569%	201	739	-99.768%
2026-03-31	14.2000	14.2000	12.7500	12.7500	-16.938%	89	712	-99.765%
2026-03-30	15.5500	15.5500	14.6700	15.3500	-8.956%	70	752	-99.805%
2026-03-27	16.1500	16.8600	15.6100	16.8600	+15.876%	16	705	-99.822%
2026-03-26	12.1500	14.6500	12.1500	14.5500	+14.567%	506	700	-99.794%
2026-03-25	11.9000	12.7000	11.9000	12.7000	+2.668%	50	365	-99.764%
2026-03-24	12.3000	12.7000	11.9400	12.3700	+17.810%	126	325	-99.757%
2026-03-23	10.8300	10.9000	10.5000	10.5000	-13.580%	26	249	-99.714%
2026-03-20	10.8500	12.1500	10.8000	12.1500	+23.350%	46	250	-99.753%
2026-03-19	9.9000	10.1000	9.8000	9.8500	+4.233%	32	219	-99.695%
2026-03-18	9.4500	9.4500	9.4500	9.4500	-0.106%	12	211	-99.683%
2026-03-09	9.5000	9.5000	9.4600	9.4600	+1.176%	6	204	-99.683%
2026-03-03	10.7000	10.7000	9.3500	9.3500	-12.617%	3	204	-99.679%
2026-02-27	10.7000	10.7000	10.7000	10.7000	+2.490%	20	203	-99.720%
2026-02-24	10.4000	10.4900	10.3800	10.4400	-3.064%	250	183	-99.713%
2026-02-23	10.7700	10.7700	10.7700	10.7700	+23.793%	1	2	-99.721%
2026-02-19	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	-99.655%