Dark

MSFT20261016P330
MSFT Oct 16 2026 330.00 Put (MSFT261016P00330000)
option OPRA

EOD

Aug 3, 2026

0.5900-40.404%(-0.4000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7700	0.7700	0.5900	0.5900	-40.404%	27	2,697	0.000%
2026-07-31	1.1100	1.1100	0.8900	0.9900	-11.607%	41	2,719	-40.404%
2026-07-30	1.0200	1.7200	0.8200	1.1200	-78.667%	486	2,740	-47.321%
2026-07-29	5.3500	5.5000	4.1500	5.2500	+8.247%	146	2,799	-88.762%
2026-07-28	5.1000	5.1000	4.4000	4.8500	-1.020%	21	2,754	-87.835%
2026-07-27	5.3000	5.6500	4.9000	4.9000	-27.407%	40	2,758	-87.959%
2026-07-24	8.0500	8.0500	6.3500	6.7500	-15.625%	48	2,760	-91.259%
2026-07-23	6.7500	8.8000	6.7500	8.0000	+17.647%	1,571	2,754	-92.625%
2026-07-22	6.8000	6.8000	6.7700	6.8000	+19.298%	34	3,322	-91.324%
2026-07-21	5.5700	5.7500	5.3700	5.7000	+5.166%	18	3,290	-89.649%
2026-07-20	7.0000	7.0000	5.2700	5.4200	-17.504%	37	3,286	-89.114%
2026-07-17	6.5800	7.5000	6.5700	6.5700	+11.168%	21	3,273	-91.020%
2026-07-16	6.0000	6.0000	5.6000	5.9100	-15.571%	22	3,267	-90.017%
2026-07-15	6.6500	7.0000	6.4000	7.0000	-14.634%	46	3,262	-91.571%
2026-07-14	9.2100	9.2100	7.8000	8.2000	+18.841%	314	3,250	-92.805%
2026-07-13	7.9000	8.3500	6.9000	6.9000	-17.857%	65	2,951	-91.449%
2026-07-10	7.8500	8.7500	7.8500	8.4000	-4.000%	157	2,993	-92.976%
2026-07-09	10.0400	10.0400	8.7500	8.7500	+3.062%	10	2,875	-93.257%
2026-07-08	8.6400	8.6500	8.4900	8.4900	+11.711%	4	2,866	-93.051%
2026-07-07	7.4000	7.6000	7.1400	7.6000	-9.308%	10	2,863	-92.237%
2026-07-06	8.7000	8.7500	8.2500	8.3800	+6.752%	15	2,863	-92.959%
2026-07-02	8.6900	8.6900	7.7500	7.8500	-7.864%	60	2,890	-92.484%
2026-07-01	10.1700	10.2000	8.3000	8.5200	-23.035%	35	2,890	-93.075%
2026-06-30	12.2900	12.2900	11.0700	11.0700	-13.176%	171	2,875	-94.670%
2026-06-29	10.5800	12.7500	10.5800	12.7500	+7.959%	65	2,903	-95.373%
2026-06-26	15.1300	15.1600	11.8100	11.8100	-30.118%	107	2,879	-95.004%
2026-06-25	15.0500	17.4300	14.6900	16.9000	+60.494%	102	2,809	-96.509%
2026-06-24	9.6100	10.5500	9.6100	10.5300	+5.829%	7	2,791	-94.397%
2026-06-23	10.2000	10.4500	9.5000	9.9500	-12.948%	25	2,792	-94.070%
2026-06-22	9.8000	11.6500	9.2300	11.4300	+20.063%	33	2,785	-94.838%
2026-06-18	10.4000	10.4200	9.0700	9.5200	+15.394%	103	2,752	-93.803%
2026-06-17	7.4500	8.2500	7.4500	8.2500	+15.871%	19	2,752	-92.848%
2026-06-16	7.4300	7.4300	7.1200	7.1200	+11.076%	11	2,752	-91.713%
2026-06-15	6.9500	7.0000	6.1500	6.4100	-25.029%	98	2,741	-90.796%
2026-06-12	9.2300	9.2300	8.5200	8.5500	+0.588%	5	2,741	-93.099%
2026-06-11	8.2500	8.9800	8.2500	8.5000	+18.881%	51	2,739	-93.059%
2026-06-10	6.7500	7.1500	6.7500	7.1500	+7.519%	6	2,718	-91.748%
2026-06-09	5.6400	6.6500	5.6400	6.6500	+23.836%	12	2,718	-91.128%
2026-06-08	5.1400	5.3700	5.1400	5.3700	+9.146%	3	2,719	-89.013%
2026-06-05	4.9200	4.9200	4.9200	4.9200	+10.562%	2	2,718	-88.008%
2026-06-03	4.4200	4.4500	4.4200	4.4500	+23.955%	42	2,716	-86.742%
2026-06-02	3.5000	3.6000	3.5000	3.5900	+32.963%	4	2,710	-83.565%
2026-06-01	2.3500	2.7500	2.3500	2.7000	-12.903%	5	2,709	-78.148%
2026-05-29	3.7700	3.8200	3.1000	3.1000	-27.059%	8	2,711	-80.968%
2026-05-28	4.3800	4.3800	4.2500	4.2500	-15.842%	8	2,716	-86.118%
2026-05-27	5.3700	5.4100	5.0500	5.0500	-0.980%	37	2,716	-88.317%
2026-05-26	5.0000	5.1000	5.0000	5.1000	0.000%	3	2,719	-88.431%
2026-05-21	5.1000	5.1000	5.1000	5.1000	-2.857%	1	2,719	-88.431%
2026-05-20	5.2500	5.2500	5.2500	5.2500	-0.943%	1	2,719	-88.762%
2026-05-19	5.0100	5.3000	5.0100	5.3000	0.000%	8	2,723	-88.868%
2026-05-18	5.4500	5.5500	5.2000	5.3000	+6.000%	13	2,723	-88.868%
2026-05-15	5.3000	5.3000	5.0000	5.0000	-22.360%	78	2,723	-88.200%
2026-05-14	6.8800	6.8900	6.4200	6.4400	-4.874%	40	2,741	-90.839%
2026-05-13	7.0000	7.0000	6.6500	6.7700	+10.440%	14	2,727	-91.285%
2026-05-12	6.1300	6.1300	6.1300	6.1300	-1.920%	1	2,727	-90.375%
2026-05-11	6.2300	6.3900	6.1600	6.2500	+9.649%	33	2,727	-90.560%
2026-05-08	5.6500	5.7500	5.5500	5.7000	+10.039%	40	2,728	-89.649%
2026-05-07	4.8000	5.1800	4.7500	5.1800	-8.319%	51	2,762	-88.610%
2026-05-06	6.4000	6.4000	5.5200	5.6500	+0.893%	17	2,762	-89.558%
2026-05-04	5.8500	5.8800	5.6000	5.6000	-11.111%	47	2,752	-89.464%
2026-05-01	5.9500	6.3000	5.9500	6.3000	-7.353%	7	2,735	-90.635%
2026-04-30	7.1500	7.6900	6.8000	6.8000	+7.937%	83	2,735	-91.324%
2026-04-29	6.9200	6.9200	6.3000	6.3000	+3.448%	15	2,670	-90.635%
2026-04-28	6.5000	6.5000	6.0900	6.0900	-6.738%	6	2,674	-90.312%
2026-04-27	7.0000	7.0000	6.5300	6.5300	-4.112%	23	2,674	-90.965%
2026-04-24	7.1500	7.1500	6.7600	6.8100	-15.404%	55	2,673	-91.336%
2026-04-23	6.7700	8.2000	6.7700	8.0500	+43.750%	527	2,698	-92.671%
2026-04-22	6.0200	6.0200	5.6000	5.6000	-13.846%	32	3,129	-89.464%
2026-04-21	6.5000	6.5000	6.4000	6.5000	-4.412%	122	3,218	-90.923%
2026-04-20	6.7700	6.8500	6.7700	6.8000	+1.493%	32	3,218	-91.324%
2026-04-17	6.6400	6.8000	6.0900	6.7000	-14.103%	106	3,233	-91.194%
2026-04-16	8.0000	8.0500	7.7000	7.8000	-9.302%	33	3,201	-92.436%
2026-04-15	10.4500	10.4500	8.4900	8.6000	-26.117%	73	3,212	-93.140%
2026-04-14	11.8000	11.8000	11.6400	11.6400	-14.475%	2	3,228	-94.931%
2026-04-13	14.5500	14.5500	13.5500	13.6100	-14.132%	22	3,227	-95.665%
2026-04-10	15.3900	15.8500	15.0700	15.8500	+4.620%	30	3,216	-96.278%
2026-04-09	15.9500	16.1000	14.6500	15.1500	+1.000%	52	3,202	-96.106%
2026-04-08	12.9000	15.0000	12.9000	15.0000	-7.121%	446	3,187	-96.067%
2026-04-07	16.7500	17.0000	15.9000	16.1500	+0.749%	62	2,788	-96.347%
2026-04-06	16.0300	16.0300	16.0300	16.0300	-4.012%	10	2,764	-96.319%
2026-04-02	16.3500	16.8000	16.3500	16.7000	-1.475%	4	2,753	-96.467%
2026-04-01	16.7100	17.2000	15.9700	16.9500	+2.417%	23	2,753	-96.519%
2026-03-31	18.4600	18.4600	16.5500	16.5500	-15.085%	4	2,751	-96.435%
2026-03-30	19.6500	19.6500	18.8000	19.4900	-10.018%	43	2,751	-96.973%
2026-03-27	20.0900	21.8000	20.0700	21.6600	+19.339%	33	2,736	-97.276%
2026-03-26	15.8500	18.1500	15.8000	18.1500	+9.337%	35	2,710	-96.749%
2026-03-25	15.6500	16.7000	15.4000	16.6000	+4.732%	170	2,704	-96.446%
2026-03-24	14.3000	16.4200	14.3000	15.8500	+13.620%	122	2,585	-96.278%
2026-03-23	13.2000	14.2500	12.9400	13.9500	-10.000%	99	2,535	-95.771%
2026-03-20	14.2800	15.5000	14.1000	15.5000	+22.047%	20	2,476	-96.194%
2026-03-19	12.8800	13.1600	12.7000	12.7000	+0.634%	1,064	2,470	-95.354%
2026-03-18	11.4000	12.6300	11.4000	12.6200	+15.993%	136	1,429	-95.325%
2026-03-17	10.9400	10.9400	10.8800	10.8800	-4.978%	6	1,331	-94.577%
2026-03-16	11.9500	11.9500	11.4500	11.4500	+0.792%	1,011	1,327	-94.847%
2026-03-12	11.3600	11.3600	11.3600	11.3600	-1.984%	1	337	-94.806%
2026-03-11	11.6000	11.6000	11.5900	11.5900	-1.780%	32	337	-94.909%
2026-03-10	12.0000	12.0000	11.8000	11.8000	-3.673%	15	322	-95.000%
2026-03-09	11.9300	12.2500	11.9300	12.2500	+6.987%	23	323	-95.184%
2026-03-06	11.0500	11.6000	11.0500	11.4500	-0.435%	282	324	-94.847%
2026-03-03	11.6000	11.6000	11.5000	11.5000	-2.128%	5	58	-94.870%
2026-02-25	11.7500	11.7500	11.7500	11.7500	-15.162%	15	56	-94.979%
2026-02-24	13.8300	13.8500	13.8300	13.8500	-2.807%	6	56	-95.740%
2026-02-23	14.5500	14.5800	14.1400	14.2500	+20.763%	55	55	-95.860%
2026-02-20	11.9700	11.9700	11.7300	11.8000	0.000%	49	25	-95.000%