Dark

MSFT20261016P325
MSFT Oct 16 2026 325.00 Put (MSFT261016P00325000)
option OPRA

EOD

Sep 23, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,756	0.000%
2026-09-22	0.1300	0.1300	0.0500	0.0500	-50.000%	2	1,756	0.000%
2026-09-21	0.0800	0.1100	0.0500	0.1000	-16.667%	12	1,756	-50.000%
2026-09-17	0.0900	0.1200	0.0400	0.1200	+140.000%	13	1,764	-58.333%
2026-09-16	0.0800	0.0900	0.0300	0.0500	-16.667%	8	1,761	0.000%
2026-09-15	0.1900	0.1900	0.0600	0.0600	-68.421%	4	1,762	-16.667%
2026-09-14	0.1900	0.1900	0.1900	0.1900	+216.667%	2	1,762	-73.684%
2026-09-11	0.1000	0.1000	0.0600	0.0600	-62.500%	2	1,763	-16.667%
2026-09-10	0.0900	0.1600	0.0300	0.1600	+166.667%	46	1,764	-68.750%
2026-09-09	0.1000	0.1000	0.0600	0.0600	-62.500%	5	1,762	-16.667%
2026-09-04	0.1600	0.1600	0.1600	0.1600	+77.778%	1	1,763	-68.750%
2026-09-03	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,763	-44.444%
2026-09-02	0.1100	0.1400	0.0900	0.0900	0.000%	11	1,763	-44.444%
2026-09-01	0.1200	0.1300	0.0800	0.0900	-18.182%	41	1,765	-44.444%
2026-08-31	0.1000	0.2100	0.0900	0.1100	0.000%	4	1,767	-54.545%
2026-08-28	0.1900	0.1900	0.0800	0.1100	-31.250%	9	1,768	-54.545%
2026-08-27	0.1500	0.2100	0.1500	0.1600	0.000%	10	1,771	-68.750%
2026-08-26	0.2800	0.2800	0.1600	0.1600	-23.810%	6	1,771	-68.750%
2026-08-24	0.3100	0.3100	0.2100	0.2100	-36.364%	6	1,772	-76.190%
2026-08-21	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,771	-84.848%
2026-08-20	0.3400	0.3400	0.2700	0.2700	+8.000%	36	1,771	-81.481%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+47.059%	22	1,741	-80.000%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-10.526%	3	1,756	-70.588%
2026-08-14	0.2500	0.2500	0.1900	0.1900	+5.556%	70	1,759	-73.684%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-25.000%	1	1,810	-72.222%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,811	-79.167%
2026-08-11	0.2700	0.3000	0.2700	0.3000	+11.111%	8	1,811	-83.333%
2026-08-10	0.4400	0.4400	0.2000	0.2700	-32.500%	8	1,816	-81.481%
2026-08-07	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,815	-87.500%
2026-08-06	0.5800	0.5800	0.3800	0.3800	-9.524%	12	1,816	-86.842%
2026-08-05	0.4600	0.4600	0.4200	0.4200	-19.231%	3	1,826	-88.095%
2026-08-04	0.5900	0.5900	0.5200	0.5200	-17.460%	21	1,825	-90.385%
2026-08-03	0.6500	0.6500	0.5100	0.6300	-32.979%	120	1,817	-92.063%
2026-07-31	0.9700	0.9700	0.7900	0.9400	-3.093%	43	1,853	-94.681%
2026-07-30	1.0700	1.0700	0.6600	0.9700	-74.133%	155	1,875	-94.845%
2026-07-29	4.1000	4.1000	3.5000	3.7500	-21.053%	21	1,960	-98.667%
2026-07-28	4.0000	4.7500	3.7900	4.7500	+5.556%	52	1,961	-98.947%
2026-07-27	4.7000	4.7500	4.1500	4.5000	-18.182%	168	1,948	-98.889%
2026-07-24	6.4000	6.4000	5.4500	5.5000	-20.863%	74	1,925	-99.091%
2026-07-23	5.8400	7.3800	5.8400	6.9500	+13.008%	18	1,918	-99.281%
2026-07-22	5.4000	6.1500	5.4000	6.1500	+24.746%	590	1,916	-99.187%
2026-07-21	4.8800	5.0000	4.7400	4.9300	+6.022%	12	1,498	-98.986%
2026-07-20	5.5500	5.5500	4.6500	4.6500	-16.964%	9	1,494	-98.925%
2026-07-17	5.9000	6.3600	5.6000	5.6000	+15.464%	87	1,493	-99.107%
2026-07-16	5.2200	5.2200	4.8500	4.8500	-21.774%	5	1,420	-98.969%
2026-07-15	6.9500	6.9500	5.7000	6.2000	-10.534%	105	1,420	-99.194%
2026-07-14	8.1500	8.1500	6.8500	6.9300	+9.479%	13	1,363	-99.278%
2026-07-13	6.8700	6.8700	6.3000	6.3300	-16.711%	6	1,355	-99.210%
2026-07-10	7.4500	7.6000	7.2000	7.6000	-1.935%	122	1,353	-99.342%
2026-07-09	8.0300	8.0300	7.7500	7.7500	+3.059%	18	1,327	-99.355%
2026-07-08	7.6800	7.6800	7.4200	7.5200	+10.914%	4	1,323	-99.335%
2026-07-07	6.3500	6.8300	6.3500	6.7800	-7.503%	23	1,321	-99.263%
2026-07-06	7.5100	7.5100	7.2000	7.3300	+4.714%	6	1,328	-99.318%
2026-07-02	7.3600	7.3600	7.0000	7.0000	-4.762%	7	1,331	-99.286%
2026-07-01	8.6500	8.6500	7.3500	7.3500	-29.122%	32	1,331	-99.320%
2026-06-30	10.8200	10.8200	9.9500	10.3700	-7.822%	168	1,327	-99.518%
2026-06-29	9.7400	11.5300	9.7400	11.2500	+12.164%	33	1,266	-99.556%
2026-06-26	11.9300	11.9300	10.0300	10.0300	-28.357%	91	1,246	-99.501%
2026-06-25	11.8900	15.7500	11.8900	14.0000	+50.538%	120	1,287	-99.643%
2026-06-24	9.3000	9.3000	9.3000	9.3000	+2.198%	1	1,274	-99.462%
2026-06-23	9.3000	9.3000	8.7500	9.1000	-9.633%	159	1,274	-99.451%
2026-06-22	8.0500	10.2800	8.0500	10.0700	+17.778%	133	1,279	-99.503%
2026-06-18	9.1500	9.1700	8.0200	8.5500	+15.854%	192	1,070	-99.415%
2026-06-17	7.2100	7.3800	7.1500	7.3800	+21.382%	103	1,070	-99.322%
2026-06-16	6.9000	6.9000	6.0800	6.0800	+5.739%	3	1,070	-99.178%
2026-06-15	5.7500	5.7500	5.7500	5.7500	-23.128%	3	1,069	-99.130%
2026-06-12	8.5500	8.5500	7.4800	7.4800	-4.713%	9	1,069	-99.332%
2026-06-11	7.2500	8.3000	7.2000	7.8500	+28.689%	59	1,065	-99.363%
2026-06-10	5.8500	6.1000	5.8500	6.1000	+4.274%	44	1,036	-99.180%
2026-06-09	5.2600	5.8500	5.2600	5.8500	+24.468%	6	1,013	-99.145%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+10.588%	20	1,012	-98.936%
2026-06-05	3.8000	4.2500	3.8000	4.2500	+5.721%	13	1,005	-98.824%
2026-06-03	4.0000	4.0200	4.0000	4.0200	+70.339%	20	1,003	-98.756%
2026-06-01	2.3400	2.3600	2.3400	2.3600	-26.250%	40	996	-97.881%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-29.670%	2	996	-98.438%
2026-05-27	4.8100	4.8100	4.5500	4.5500	0.000%	16	994	-98.901%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+5.324%	20	983	-98.901%
2026-05-22	4.3000	4.3200	4.3000	4.3200	-7.097%	3	973	-98.843%
2026-05-21	4.6500	4.6500	4.6500	4.6500	0.000%	2	973	-98.925%
2026-05-20	5.2500	5.2500	4.6000	4.6500	-1.064%	4	973	-98.925%
2026-05-18	5.0000	5.0000	4.7000	4.7000	-6.000%	15	969	-98.936%
2026-05-15	5.2500	5.2500	4.6500	5.0000	-13.345%	32	969	-99.000%
2026-05-14	5.8000	5.8000	5.7200	5.7700	-6.179%	66	949	-99.133%
2026-05-13	5.9600	6.1500	5.9600	6.1500	+12.844%	6	993	-99.187%
2026-05-12	5.5400	5.5400	5.3900	5.4500	+0.926%	5	993	-99.083%
2026-05-11	5.5200	5.6400	5.2500	5.4000	+5.882%	46	993	-99.074%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+10.870%	3	964	-99.020%
2026-05-07	4.3800	4.7000	4.3800	4.6000	-10.680%	243	961	-98.913%
2026-05-06	5.1500	5.1500	5.1500	5.1500	-1.905%	3	910	-99.029%
2026-05-05	5.3000	5.3000	5.2500	5.2500	0.000%	2	907	-99.048%
2026-05-04	5.0500	5.2500	5.0500	5.2500	-4.545%	51	906	-99.048%
2026-05-01	5.5000	5.5000	5.2500	5.5000	-11.290%	19	880	-99.091%
2026-04-30	6.6300	6.6300	6.2000	6.2000	+12.727%	606	880	-99.194%
2026-04-29	5.8000	5.8500	5.5000	5.5000	-12.698%	12	961	-99.091%
2026-04-24	6.7400	6.7400	6.3000	6.3000	+22.330%	16	959	-99.206%
2026-04-22	5.0300	5.1500	5.0000	5.1500	-7.207%	84	955	-99.029%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-8.717%	1	915	-99.099%
2026-04-20	6.2500	6.2500	6.0800	6.0800	+2.530%	9	915	-99.178%
2026-04-17	6.0000	6.0400	5.4900	5.9300	-14.676%	35	909	-99.157%
2026-04-16	7.2500	7.3000	6.9500	6.9500	-10.897%	11	917	-99.281%
2026-04-15	9.4000	9.5500	7.7000	7.8000	-23.529%	334	915	-99.359%
2026-04-14	10.7700	10.8500	10.2000	10.2000	-17.073%	549	769	-99.510%
2026-04-13	12.7000	12.7000	12.3000	12.3000	-14.879%	50	518	-99.593%
2026-04-10	14.4500	14.4500	14.4500	14.4500	+5.091%	4	533	-99.654%
2026-04-09	14.4000	14.4000	13.4000	13.7500	-3.169%	95	529	-99.636%
2026-04-08	12.4200	14.2000	12.4200	14.2000	-3.859%	4	473	-99.648%
2026-04-07	15.2500	15.6000	14.7500	14.7700	-1.204%	77	470	-99.661%
2026-04-02	16.4000	16.4000	14.9500	14.9500	-4.777%	27	449	-99.666%
2026-04-01	15.8000	15.8000	15.7000	15.7000	-1.567%	2	449	-99.682%
2026-03-31	15.9500	15.9500	15.9500	15.9500	-20.250%	1	447	-99.687%
2026-03-30	18.1000	20.0000	17.4200	20.0000	+4.439%	16	447	-99.750%
2026-03-27	19.5000	19.5000	19.1500	19.1500	+20.440%	2	436	-99.739%
2026-03-26	15.1500	15.9000	15.1500	15.9000	+4.262%	45	434	-99.686%
2026-03-25	14.0500	15.2500	14.0500	15.2500	+5.172%	64	416	-99.672%
2026-03-24	13.1500	15.1300	13.1500	14.5000	+15.538%	50	376	-99.655%
2026-03-23	11.7500	12.9500	11.7500	12.5500	-11.307%	70	356	-99.602%
2026-03-20	13.0000	14.3000	12.9000	14.1500	+22.299%	43	287	-99.647%
2026-03-18	10.3500	11.5800	10.2000	11.5700	+15.124%	139	261	-99.568%
2026-03-17	10.1000	10.1000	9.9500	10.0500	-12.533%	22	143	-99.502%
2026-03-16	11.4900	11.4900	11.4900	11.4900	+4.550%	1	127	-99.565%
2026-03-13	10.9900	10.9900	10.9900	10.9900	+6.184%	1	126	-99.545%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-8.407%	31	125	-99.517%
2026-03-09	11.1000	11.3000	11.1000	11.3000	+7.109%	19	107	-99.558%
2026-03-05	10.5600	10.5600	10.5500	10.5500	+3.941%	12	107	-99.526%
2026-03-04	10.1500	10.1500	10.1500	10.1500	-3.791%	1	101	-99.507%
2026-03-03	10.5500	10.5500	10.5500	10.5500	-14.851%	4	100	-99.526%
2026-02-27	12.0300	12.3900	12.0300	12.3900	+16.120%	51	96	-99.596%
2026-02-26	10.6700	10.6700	10.6700	10.6700	-14.297%	25	46	-99.531%
2026-02-24	12.5500	12.5500	12.4500	12.4500	-7.504%	22	21	-99.598%
2026-02-23	13.2500	13.4600	13.2500	13.4600	0.000%	5	4	-99.629%