Dark

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

EOD

Aug 3, 2026

0.6300-32.979%(-0.3100)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6500	0.6500	0.5100	0.6300	-32.979%	120	1,817	0.000%
2026-07-31	0.9700	0.9700	0.7900	0.9400	-3.093%	43	1,853	-32.979%
2026-07-30	1.0700	1.0700	0.6600	0.9700	-74.133%	155	1,875	-35.052%
2026-07-29	4.1000	4.1000	3.5000	3.7500	-21.053%	21	1,960	-83.200%
2026-07-28	4.0000	4.7500	3.7900	4.7500	+5.556%	52	1,961	-86.737%
2026-07-27	4.7000	4.7500	4.1500	4.5000	-18.182%	168	1,948	-86.000%
2026-07-24	6.4000	6.4000	5.4500	5.5000	-20.863%	74	1,925	-88.545%
2026-07-23	5.8400	7.3800	5.8400	6.9500	+13.008%	18	1,918	-90.935%
2026-07-22	5.4000	6.1500	5.4000	6.1500	+24.746%	590	1,916	-89.756%
2026-07-21	4.8800	5.0000	4.7400	4.9300	+6.022%	12	1,498	-87.221%
2026-07-20	5.5500	5.5500	4.6500	4.6500	-16.964%	9	1,494	-86.452%
2026-07-17	5.9000	6.3600	5.6000	5.6000	+15.464%	87	1,493	-88.750%
2026-07-16	5.2200	5.2200	4.8500	4.8500	-21.774%	5	1,420	-87.010%
2026-07-15	6.9500	6.9500	5.7000	6.2000	-10.534%	105	1,420	-89.839%
2026-07-14	8.1500	8.1500	6.8500	6.9300	+9.479%	13	1,363	-90.909%
2026-07-13	6.8700	6.8700	6.3000	6.3300	-16.711%	6	1,355	-90.047%
2026-07-10	7.4500	7.6000	7.2000	7.6000	-1.935%	122	1,353	-91.711%
2026-07-09	8.0300	8.0300	7.7500	7.7500	+3.059%	18	1,327	-91.871%
2026-07-08	7.6800	7.6800	7.4200	7.5200	+10.914%	4	1,323	-91.622%
2026-07-07	6.3500	6.8300	6.3500	6.7800	-7.503%	23	1,321	-90.708%
2026-07-06	7.5100	7.5100	7.2000	7.3300	+4.714%	6	1,328	-91.405%
2026-07-02	7.3600	7.3600	7.0000	7.0000	-4.762%	7	1,331	-91.000%
2026-07-01	8.6500	8.6500	7.3500	7.3500	-29.122%	32	1,331	-91.429%
2026-06-30	10.8200	10.8200	9.9500	10.3700	-7.822%	168	1,327	-93.925%
2026-06-29	9.7400	11.5300	9.7400	11.2500	+12.164%	33	1,266	-94.400%
2026-06-26	11.9300	11.9300	10.0300	10.0300	-28.357%	91	1,246	-93.719%
2026-06-25	11.8900	15.7500	11.8900	14.0000	+50.538%	120	1,287	-95.500%
2026-06-24	9.3000	9.3000	9.3000	9.3000	+2.198%	1	1,274	-93.226%
2026-06-23	9.3000	9.3000	8.7500	9.1000	-9.633%	159	1,274	-93.077%
2026-06-22	8.0500	10.2800	8.0500	10.0700	+17.778%	133	1,279	-93.744%
2026-06-18	9.1500	9.1700	8.0200	8.5500	+15.854%	192	1,070	-92.632%
2026-06-17	7.2100	7.3800	7.1500	7.3800	+21.382%	103	1,070	-91.463%
2026-06-16	6.9000	6.9000	6.0800	6.0800	+5.739%	3	1,070	-89.638%
2026-06-15	5.7500	5.7500	5.7500	5.7500	-23.128%	3	1,069	-89.043%
2026-06-12	8.5500	8.5500	7.4800	7.4800	-4.713%	9	1,069	-91.578%
2026-06-11	7.2500	8.3000	7.2000	7.8500	+28.689%	59	1,065	-91.975%
2026-06-10	5.8500	6.1000	5.8500	6.1000	+4.274%	44	1,036	-89.672%
2026-06-09	5.2600	5.8500	5.2600	5.8500	+24.468%	6	1,013	-89.231%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+10.588%	20	1,012	-86.596%
2026-06-05	3.8000	4.2500	3.8000	4.2500	+5.721%	13	1,005	-85.176%
2026-06-03	4.0000	4.0200	4.0000	4.0200	+70.339%	20	1,003	-84.328%
2026-06-01	2.3400	2.3600	2.3400	2.3600	-26.250%	40	996	-73.305%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-29.670%	2	996	-80.313%
2026-05-27	4.8100	4.8100	4.5500	4.5500	0.000%	16	994	-86.154%
2026-05-26	4.5500	4.5500	4.5500	4.5500	+5.324%	20	983	-86.154%
2026-05-22	4.3000	4.3200	4.3000	4.3200	-7.097%	3	973	-85.417%
2026-05-21	4.6500	4.6500	4.6500	4.6500	0.000%	2	973	-86.452%
2026-05-20	5.2500	5.2500	4.6000	4.6500	-1.064%	4	973	-86.452%
2026-05-18	5.0000	5.0000	4.7000	4.7000	-6.000%	15	969	-86.596%
2026-05-15	5.2500	5.2500	4.6500	5.0000	-13.345%	32	969	-87.400%
2026-05-14	5.8000	5.8000	5.7200	5.7700	-6.179%	66	949	-89.081%
2026-05-13	5.9600	6.1500	5.9600	6.1500	+12.844%	6	993	-89.756%
2026-05-12	5.5400	5.5400	5.3900	5.4500	+0.926%	5	993	-88.440%
2026-05-11	5.5200	5.6400	5.2500	5.4000	+5.882%	46	993	-88.333%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+10.870%	3	964	-87.647%
2026-05-07	4.3800	4.7000	4.3800	4.6000	-10.680%	243	961	-86.304%
2026-05-06	5.1500	5.1500	5.1500	5.1500	-1.905%	3	910	-87.767%
2026-05-05	5.3000	5.3000	5.2500	5.2500	0.000%	2	907	-88.000%
2026-05-04	5.0500	5.2500	5.0500	5.2500	-4.545%	51	906	-88.000%
2026-05-01	5.5000	5.5000	5.2500	5.5000	-11.290%	19	880	-88.545%
2026-04-30	6.6300	6.6300	6.2000	6.2000	+12.727%	606	880	-89.839%
2026-04-29	5.8000	5.8500	5.5000	5.5000	-12.698%	12	961	-88.545%
2026-04-24	6.7400	6.7400	6.3000	6.3000	+22.330%	16	959	-90.000%
2026-04-22	5.0300	5.1500	5.0000	5.1500	-7.207%	84	955	-87.767%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-8.717%	1	915	-88.649%
2026-04-20	6.2500	6.2500	6.0800	6.0800	+2.530%	9	915	-89.638%
2026-04-17	6.0000	6.0400	5.4900	5.9300	-14.676%	35	909	-89.376%
2026-04-16	7.2500	7.3000	6.9500	6.9500	-10.897%	11	917	-90.935%
2026-04-15	9.4000	9.5500	7.7000	7.8000	-23.529%	334	915	-91.923%
2026-04-14	10.7700	10.8500	10.2000	10.2000	-17.073%	549	769	-93.824%
2026-04-13	12.7000	12.7000	12.3000	12.3000	-14.879%	50	518	-94.878%
2026-04-10	14.4500	14.4500	14.4500	14.4500	+5.091%	4	533	-95.640%
2026-04-09	14.4000	14.4000	13.4000	13.7500	-3.169%	95	529	-95.418%
2026-04-08	12.4200	14.2000	12.4200	14.2000	-3.859%	4	473	-95.563%
2026-04-07	15.2500	15.6000	14.7500	14.7700	-1.204%	77	470	-95.735%
2026-04-02	16.4000	16.4000	14.9500	14.9500	-4.777%	27	449	-95.786%
2026-04-01	15.8000	15.8000	15.7000	15.7000	-1.567%	2	449	-95.987%
2026-03-31	15.9500	15.9500	15.9500	15.9500	-20.250%	1	447	-96.050%
2026-03-30	18.1000	20.0000	17.4200	20.0000	+4.439%	16	447	-96.850%
2026-03-27	19.5000	19.5000	19.1500	19.1500	+20.440%	2	436	-96.710%
2026-03-26	15.1500	15.9000	15.1500	15.9000	+4.262%	45	434	-96.038%
2026-03-25	14.0500	15.2500	14.0500	15.2500	+5.172%	64	416	-95.869%
2026-03-24	13.1500	15.1300	13.1500	14.5000	+15.538%	50	376	-95.655%
2026-03-23	11.7500	12.9500	11.7500	12.5500	-11.307%	70	356	-94.980%
2026-03-20	13.0000	14.3000	12.9000	14.1500	+22.299%	43	287	-95.548%
2026-03-18	10.3500	11.5800	10.2000	11.5700	+15.124%	139	261	-94.555%
2026-03-17	10.1000	10.1000	9.9500	10.0500	-12.533%	22	143	-93.731%
2026-03-16	11.4900	11.4900	11.4900	11.4900	+4.550%	1	127	-94.517%
2026-03-13	10.9900	10.9900	10.9900	10.9900	+6.184%	1	126	-94.268%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-8.407%	31	125	-93.913%
2026-03-09	11.1000	11.3000	11.1000	11.3000	+7.109%	19	107	-94.425%
2026-03-05	10.5600	10.5600	10.5500	10.5500	+3.941%	12	107	-94.028%
2026-03-04	10.1500	10.1500	10.1500	10.1500	-3.791%	1	101	-93.793%
2026-03-03	10.5500	10.5500	10.5500	10.5500	-14.851%	4	100	-94.028%
2026-02-27	12.0300	12.3900	12.0300	12.3900	+16.120%	51	96	-94.915%
2026-02-26	10.6700	10.6700	10.6700	10.6700	-14.297%	25	46	-94.096%
2026-02-24	12.5500	12.5500	12.4500	12.4500	-7.504%	22	21	-94.940%
2026-02-23	13.2500	13.4600	13.2500	13.4600	0.000%	5	4	-95.319%