Dark

MSFT20261016P320
MSFT Oct 16 2026 320.00 Put (MSFT261016P00320000)
option OPRA

EOD

Sep 25, 2026

0.0300-75.000%(-0.0900)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0900	0.1000	0.0300	0.0300	-75.000%	65	6,458	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+50.000%	5	6,452	-75.000%
2026-09-18	0.1100	0.1100	0.0800	0.0800	-27.273%	4	6,450	-62.500%
2026-09-17	0.0700	0.1100	0.0700	0.1100	+120.000%	2	6,450	-72.727%
2026-09-16	0.0900	0.0900	0.0400	0.0500	0.000%	32	6,448	-40.000%
2026-09-15	0.1000	0.1000	0.0500	0.0500	-54.545%	6	6,446	-40.000%
2026-09-14	0.0300	0.1100	0.0200	0.1100	+175.000%	25	6,446	-72.727%
2026-09-11	0.1900	0.1900	0.0400	0.0400	-77.778%	42	6,450	-25.000%
2026-09-10	0.1200	0.1800	0.0200	0.1800	+157.143%	62	6,410	-83.333%
2026-09-09	0.1200	0.1200	0.0700	0.0700	+16.667%	2	6,414	-57.143%
2026-09-08	0.1400	0.1400	0.0600	0.0600	-40.000%	5	6,414	-50.000%
2026-09-04	0.1600	0.1700	0.0600	0.1000	+42.857%	6	6,412	-70.000%
2026-09-03	0.0500	0.1500	0.0500	0.0700	-22.222%	8	6,412	-57.143%
2026-09-02	0.1600	0.1600	0.0900	0.0900	+12.500%	5	6,411	-66.667%
2026-09-01	0.1800	0.1800	0.0700	0.0800	0.000%	60	6,409	-62.500%
2026-08-31	0.1800	0.1800	0.0800	0.0800	-27.273%	8	6,411	-62.500%
2026-08-28	0.0800	0.1100	0.0800	0.1100	-45.000%	3	6,412	-72.727%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+66.667%	1	6,410	-85.000%
2026-08-26	0.1800	0.1800	0.1200	0.1200	-20.000%	3	6,410	-75.000%
2026-08-25	0.1500	0.1700	0.1400	0.1500	+36.364%	9	6,411	-80.000%
2026-08-24	0.1600	0.2000	0.1100	0.1100	-54.167%	4	6,404	-72.727%
2026-08-20	0.2400	0.2400	0.2200	0.2400	+14.286%	7	6,401	-87.500%
2026-08-19	0.1800	0.2100	0.1800	0.2100	+10.526%	2	6,401	-85.714%
2026-08-18	0.2300	0.2300	0.1900	0.1900	+11.765%	48	6,401	-84.211%
2026-08-17	0.3000	0.3000	0.1700	0.1700	-26.087%	4	6,447	-82.353%
2026-08-14	0.1500	0.2300	0.1500	0.2300	+9.524%	146	6,444	-86.957%
2026-08-13	0.3000	0.3000	0.1800	0.2100	-8.696%	11	6,521	-85.714%
2026-08-12	0.2400	0.4800	0.2300	0.2300	-11.538%	13	6,522	-86.957%
2026-08-10	0.3000	0.3100	0.2200	0.2600	-52.727%	33	6,532	-88.462%
2026-08-07	0.2800	0.5500	0.2800	0.5500	+57.143%	19	6,529	-94.545%
2026-08-06	0.5500	0.5500	0.3500	0.3500	-31.373%	5	6,540	-91.429%
2026-08-05	0.5000	0.5100	0.4500	0.5100	+13.333%	6	6,538	-94.118%
2026-08-04	0.5300	0.6300	0.4500	0.4500	-10.000%	24	6,539	-93.333%
2026-08-03	0.9000	0.9000	0.4200	0.5000	-38.272%	72	6,539	-94.000%
2026-07-31	0.8800	1.1500	0.7100	0.8100	-6.897%	87	6,546	-96.296%
2026-07-30	0.7800	1.4600	0.5600	0.8700	-72.204%	420	6,526	-96.552%
2026-07-29	4.0000	4.0000	2.9800	3.1300	-16.533%	341	6,838	-99.042%
2026-07-28	3.5000	3.7500	3.2200	3.7500	-6.015%	117	7,003	-99.200%
2026-07-27	4.0000	4.1000	3.6500	3.9900	-20.200%	384	6,924	-99.248%
2026-07-24	5.0500	5.1000	4.6000	5.0000	-18.699%	5,053	6,817	-99.400%
2026-07-23	5.5000	6.4000	5.5000	6.1500	+20.352%	66	6,499	-99.512%
2026-07-22	4.6500	5.2500	4.6500	5.1100	+21.667%	233	6,466	-99.413%
2026-07-21	4.1700	4.3500	4.1200	4.2000	+1.205%	101	6,419	-99.286%
2026-07-20	4.7000	5.2600	4.1500	4.1500	-16.162%	1,215	6,351	-99.277%
2026-07-17	5.1000	5.7000	4.8500	4.9500	+14.319%	82	5,139	-99.394%
2026-07-16	5.2000	5.2000	4.2000	4.3300	-19.815%	1,419	5,142	-99.307%
2026-07-15	5.8700	5.8700	5.1000	5.4000	-14.286%	8	3,734	-99.444%
2026-07-14	6.8500	6.8500	5.9500	6.3000	+16.022%	82	3,733	-99.524%
2026-07-13	6.1000	6.1000	5.4000	5.4300	-16.074%	37	3,668	-99.448%
2026-07-10	6.1000	6.8000	6.1000	6.4700	-4.148%	61	3,666	-99.536%
2026-07-09	7.0500	7.0500	6.7500	6.7500	+4.006%	10	3,650	-99.556%
2026-07-08	6.6900	7.0000	6.4900	6.4900	+11.897%	410	3,650	-99.538%
2026-07-07	5.6800	5.8000	5.4000	5.8000	-9.798%	78	4,047	-99.483%
2026-07-06	6.5000	6.5500	6.3000	6.4300	+6.281%	11	4,053	-99.533%
2026-07-02	6.7400	6.7400	6.0500	6.0500	-11.160%	59	4,027	-99.504%
2026-07-01	7.4700	7.5000	6.4900	6.8100	-25.574%	49	4,027	-99.559%
2026-06-30	9.3500	9.4500	8.8000	9.1500	-8.683%	64	4,005	-99.672%
2026-06-29	8.5500	10.1500	8.5500	10.0200	+7.742%	278	4,008	-99.701%
2026-06-26	12.4000	12.4000	8.7500	9.3000	-31.060%	135	3,866	-99.677%
2026-06-25	11.2000	14.1500	11.2000	13.4900	+47.432%	434	3,790	-99.778%
2026-06-24	7.6500	9.2000	7.6500	9.1500	+15.385%	37	3,581	-99.672%
2026-06-23	7.9000	8.1400	7.9000	7.9300	-7.683%	12	3,559	-99.622%
2026-06-22	7.6500	9.2800	7.6500	8.5900	+16.238%	36	3,558	-99.651%
2026-06-18	7.5200	8.0000	7.2400	7.3900	+9.481%	408	3,663	-99.594%
2026-06-17	5.8500	6.7500	5.8500	6.7500	+21.403%	40	3,663	-99.556%
2026-06-16	5.8500	5.8500	5.4000	5.5600	+11.200%	97	3,663	-99.460%
2026-06-15	4.8000	5.0000	4.7500	5.0000	-32.432%	735	3,618	-99.400%
2026-06-12	7.0000	7.4000	7.0000	7.4000	+0.680%	6	2,937	-99.595%
2026-06-11	6.3600	7.3500	6.3600	7.3500	+33.636%	75	2,931	-99.592%
2026-06-10	5.2500	5.5000	5.1500	5.5000	+4.762%	5	2,863	-99.455%
2026-06-09	4.4500	5.3500	4.4500	5.2500	+22.093%	54	2,860	-99.429%
2026-06-08	4.1500	4.3000	4.1500	4.3000	+7.500%	24	2,862	-99.302%
2026-06-05	3.1900	4.0000	3.1900	4.0000	+17.647%	241	2,848	-99.250%
2026-06-03	3.4000	3.4000	3.4000	3.4000	+58.879%	2	2,619	-99.118%
2026-06-01	2.1000	2.1400	2.1000	2.1400	-27.703%	12	2,619	-98.598%
2026-05-29	2.9600	2.9600	2.9600	2.9600	-10.303%	1	2,630	-98.986%
2026-05-28	3.6500	3.6500	3.3000	3.3000	-18.519%	104	2,630	-99.091%
2026-05-26	4.0000	4.0500	4.0000	4.0500	+1.759%	6	2,731	-99.259%
2026-05-22	3.8800	4.0300	3.8500	3.9800	-4.096%	163	2,725	-99.246%
2026-05-21	4.0500	4.1500	4.0500	4.1500	0.000%	31	2,599	-99.277%
2026-05-20	4.1500	4.1500	4.1500	4.1500	-2.353%	1	2,599	-99.277%
2026-05-18	4.2500	4.2500	4.2500	4.2500	+1.190%	5	2,568	-99.294%
2026-05-15	4.6500	4.6500	4.0500	4.2000	-18.447%	16	2,568	-99.286%
2026-05-14	5.4500	5.4500	5.1500	5.1500	-4.630%	34	2,575	-99.417%
2026-05-13	5.5000	5.5000	5.4000	5.4000	+6.931%	2	2,564	-99.444%
2026-05-12	4.9300	5.0500	4.9000	5.0500	+7.447%	33	2,564	-99.406%
2026-05-11	5.2000	5.2000	4.7000	4.7000	+6.818%	115	2,564	-99.362%
2026-05-08	4.6200	4.6200	4.3500	4.4000	+17.333%	7	2,470	-99.318%
2026-05-07	3.8600	4.1000	3.7500	3.7500	-18.478%	5	2,467	-99.200%
2026-05-06	4.7500	4.7500	4.3500	4.6000	-4.167%	18	2,470	-99.348%
2026-05-05	4.6000	4.9100	4.6000	4.8000	+5.495%	1,803	2,470	-99.375%
2026-05-04	4.6000	4.8000	4.5500	4.5500	-6.186%	55	2,194	-99.341%
2026-05-01	5.1000	5.1000	4.8000	4.8500	-13.701%	24	2,177	-99.381%
2026-04-30	5.5800	6.1500	5.5500	5.6200	+8.077%	348	2,177	-99.466%
2026-04-29	5.2500	5.2500	5.2000	5.2000	-5.455%	22	2,468	-99.423%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+2.804%	2	2,468	-99.455%
2026-04-27	5.3500	5.3500	5.3500	5.3500	-6.140%	2	2,470	-99.439%
2026-04-24	5.8000	5.9000	5.7000	5.7000	-11.901%	100	2,472	-99.474%
2026-04-23	5.8500	6.4700	5.8200	6.4700	+39.140%	14	2,497	-99.536%
2026-04-22	4.9000	4.9000	4.4900	4.6500	-11.429%	50	2,497	-99.355%
2026-04-21	5.1000	5.2500	5.1000	5.2500	-2.778%	27	2,491	-99.429%
2026-04-17	5.7000	5.8000	5.0500	5.4000	-16.538%	15	2,491	-99.444%
2026-04-16	6.6000	6.6000	6.2000	6.4700	-8.873%	98	2,489	-99.536%
2026-04-15	7.6000	7.6000	7.0000	7.1000	-24.468%	39	2,461	-99.577%
2026-04-14	9.7500	9.7500	9.2500	9.4000	-16.296%	9	2,457	-99.681%
2026-04-13	12.1500	12.4000	11.2300	11.2300	-15.117%	31	2,458	-99.733%
2026-04-10	12.9000	13.2500	12.9000	13.2300	+4.585%	9	2,435	-99.773%
2026-04-09	12.8200	12.8200	12.6500	12.6500	-2.317%	21	2,432	-99.763%
2026-04-08	10.8000	12.9500	10.8000	12.9500	-6.700%	5	2,441	-99.768%
2026-04-07	13.3900	13.9000	13.3900	13.8800	+0.799%	25	2,440	-99.784%
2026-04-02	14.1000	14.1500	13.7700	13.7700	-4.042%	5	2,430	-99.782%
2026-04-01	13.8000	14.5000	13.8000	14.3500	+3.089%	3	2,430	-99.791%
2026-03-31	14.5500	14.5500	13.9200	13.9200	-23.516%	14	2,429	-99.784%
2026-03-30	16.6400	18.2000	15.9000	18.2000	+2.420%	26	2,422	-99.835%
2026-03-27	17.2800	17.7700	17.0600	17.7700	+37.752%	48	2,409	-99.831%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-8.185%	2	2,392	-99.767%
2026-03-25	13.1500	14.0500	12.8500	14.0500	+5.243%	263	2,390	-99.786%
2026-03-24	12.0000	13.9000	12.0000	13.3500	+12.658%	43	2,223	-99.775%
2026-03-23	11.1500	11.8500	10.8000	11.8500	-9.542%	28	2,186	-99.747%
2026-03-20	11.7500	13.2500	11.6500	13.1000	+18.552%	840	2,180	-99.771%
2026-03-19	10.7000	11.0500	10.7000	11.0500	+7.282%	300	1,378	-99.729%
2026-03-18	10.1000	10.3000	10.0500	10.3000	+15.084%	32	1,159	-99.709%
2026-03-17	9.2500	9.2500	8.9500	8.9500	-16.589%	8	1,145	-99.665%
2026-03-13	10.8500	10.8500	10.7300	10.7300	+9.490%	56	1,137	-99.720%
2026-03-12	9.9000	9.9000	9.8000	9.8000	+1.031%	43	1,087	-99.694%
2026-03-11	9.7000	9.7000	9.7000	9.7000	-0.513%	6	1,129	-99.691%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+0.515%	1	1,129	-99.692%
2026-03-05	9.2600	9.7000	9.1700	9.7000	+9.853%	47	1,128	-99.691%
2026-03-04	8.8300	8.8300	8.8300	8.8300	-12.574%	1	1,090	-99.660%
2026-03-02	10.1000	10.1000	10.0500	10.1000	-8.182%	4	1,089	-99.703%
2026-02-27	11.6800	11.6800	11.0000	11.0000	+11.675%	21	1,087	-99.727%
2026-02-26	9.3000	9.8500	9.3000	9.8500	+2.604%	7	1,067	-99.695%
2026-02-25	9.5500	9.6000	9.5500	9.6000	-15.344%	3	1,064	-99.688%
2026-02-24	11.5000	11.5500	11.3400	11.3400	-8.548%	1,043	1,064	-99.735%
2026-02-23	11.8000	12.4000	11.7600	12.4000	+22.772%	84	61	-99.758%
2026-02-20	10.1000	10.1000	10.1000	10.1000	0.000%	21	21	-99.703%