Dark

MSFT20261016P335
MSFT Oct 16 2026 335.00 Put (MSFT261016P00335000)
option OPRA

EOD

Aug 3, 2026

0.6800-38.739%(-0.4300)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7800	0.8500	0.6600	0.6800	-38.739%	28	1,615	0.000%
2026-07-31	1.2400	1.2700	1.0900	1.1100	-13.953%	74	1,620	-38.739%
2026-07-30	1.0600	1.3900	1.0200	1.2900	-80.000%	225	1,623	-47.287%
2026-07-29	5.6500	6.5000	4.9000	6.4500	+2.381%	184	1,773	-89.457%
2026-07-28	5.8700	6.3000	5.4000	6.3000	-3.077%	23	1,699	-89.206%
2026-07-27	6.4000	6.6000	5.9000	6.5000	-17.197%	62	1,690	-89.538%
2026-07-24	8.6500	8.6500	7.4000	7.8500	-13.260%	169	1,704	-91.338%
2026-07-23	8.3500	10.0000	8.3500	9.0500	+7.101%	76	1,626	-92.486%
2026-07-22	7.7700	8.4500	7.7700	8.4500	+29.205%	105	1,613	-91.953%
2026-07-21	6.4500	6.6100	6.4100	6.5400	+5.484%	15	1,588	-89.602%
2026-07-20	7.2500	7.2500	6.1000	6.2000	-20.308%	85	1,584	-89.032%
2026-07-17	7.6000	8.2500	7.6000	7.7800	+23.492%	234	1,558	-91.260%
2026-07-16	7.4700	7.4700	6.3000	6.3000	-21.250%	4	1,362	-89.206%
2026-07-15	7.8500	8.0000	7.5000	8.0000	-15.074%	122	1,363	-91.500%
2026-07-14	9.5000	9.5000	8.9500	9.4200	+13.494%	7	1,347	-92.781%
2026-07-13	9.1400	9.1400	7.9500	8.3000	-13.542%	23	1,344	-91.807%
2026-07-10	9.9500	9.9500	9.5500	9.6000	-3.030%	60	1,339	-92.917%
2026-07-09	11.1000	11.2000	9.9000	9.9000	+1.227%	15	1,316	-93.131%
2026-07-08	9.8000	9.8000	9.7800	9.7800	+11.771%	75	1,303	-93.047%
2026-07-07	8.2500	8.7500	8.2000	8.7500	-4.891%	11	1,249	-92.229%
2026-07-06	9.7500	10.0200	9.2000	9.2000	+2.564%	5	1,252	-92.609%
2026-07-02	9.5000	9.5000	8.9700	8.9700	-10.120%	122	1,252	-92.419%
2026-07-01	11.5000	11.5000	9.5500	9.9800	-23.817%	43	1,252	-93.186%
2026-06-30	13.9900	13.9900	12.7500	13.1000	-9.028%	11	1,219	-94.809%
2026-06-29	11.3000	14.4200	11.3000	14.4000	+11.975%	53	1,216	-95.278%
2026-06-26	16.1000	16.1000	12.4600	12.8600	-33.368%	295	1,213	-94.712%
2026-06-25	16.8500	19.3000	16.8100	19.3000	+39.350%	22	961	-96.477%
2026-06-24	11.1200	13.8500	11.1200	13.8500	+23.111%	222	974	-95.090%
2026-06-23	11.9800	11.9800	11.2500	11.2500	-15.414%	7	774	-93.956%
2026-06-22	10.6400	13.3000	10.6400	13.3000	+26.908%	28	773	-94.887%
2026-06-18	11.5000	11.5000	10.2400	10.4800	+5.327%	71	702	-93.511%
2026-06-17	8.8000	10.0000	8.8000	9.9500	+21.341%	34	702	-93.166%
2026-06-16	8.5000	8.5000	8.2000	8.2000	+12.329%	79	702	-91.707%
2026-06-15	7.7500	7.9000	6.9000	7.3000	-24.116%	62	682	-90.685%
2026-06-12	10.3500	10.3500	9.3000	9.6200	-3.317%	23	719	-92.931%
2026-06-11	8.2900	10.3900	8.2900	9.9500	+25.000%	42	716	-93.166%
2026-06-10	7.9000	7.9600	7.7900	7.9600	-0.872%	25	688	-91.457%
2026-06-09	6.8600	8.0300	6.8600	8.0300	+31.639%	2	686	-91.532%
2026-06-08	5.3000	6.1000	5.3000	6.1000	+33.772%	40	684	-88.852%
2026-06-04	4.5500	4.5600	4.5500	4.5600	+15.443%	20	654	-85.088%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+29.508%	1	644	-82.785%
2026-06-01	2.7100	3.0500	2.7100	3.0500	-13.598%	3	643	-77.705%
2026-05-29	3.8000	3.8000	3.5300	3.5300	-26.611%	2	642	-80.737%
2026-05-28	5.3000	5.3000	4.7500	4.8100	-17.778%	19	642	-85.863%
2026-05-27	6.0000	6.0000	5.7000	5.8500	+0.862%	67	635	-88.376%
2026-05-26	5.4000	5.8000	5.4000	5.8000	+2.655%	23	640	-88.276%
2026-05-22	5.5500	5.6500	5.4400	5.6500	-1.739%	22	629	-87.965%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-1.709%	1	629	-88.174%
2026-05-20	5.8500	5.8500	5.8500	5.8500	+14.931%	1	629	-88.376%
2026-05-19	5.0300	5.0900	5.0300	5.0900	-12.241%	180	656	-86.640%
2026-05-15	6.7000	6.7000	5.7500	5.8000	-20.548%	32	656	-88.276%
2026-05-14	7.2000	7.3000	7.2000	7.3000	-4.575%	8	660	-90.685%
2026-05-13	7.6500	7.6500	7.5000	7.6500	+9.286%	9	650	-91.111%
2026-05-12	6.9000	7.0000	6.9000	7.0000	+2.339%	2	650	-90.286%
2026-05-11	7.1600	7.1600	6.8400	6.8400	+7.717%	14	650	-90.058%
2026-05-08	6.1100	6.3500	6.1100	6.3500	+18.692%	5	650	-89.291%
2026-05-07	5.3500	5.3500	5.3500	5.3500	-16.406%	2	645	-87.290%
2026-05-06	6.3500	6.4000	6.3500	6.4000	-5.882%	3	645	-89.375%
2026-05-05	6.8000	6.8000	6.8000	6.8000	+9.325%	2	645	-90.000%
2026-05-04	6.5200	6.5200	6.2200	6.2200	-4.308%	2	643	-89.068%
2026-05-01	6.6500	6.6500	6.5000	6.5000	-24.065%	6	640	-89.538%
2026-04-30	8.4000	8.6000	8.4000	8.5600	+16.463%	16	640	-92.056%
2026-04-29	7.2000	7.3500	7.2000	7.3500	-9.035%	6	634	-90.748%
2026-04-27	8.0800	8.0800	8.0800	8.0800	+7.020%	1	636	-91.584%
2026-04-24	8.0000	8.0000	7.5500	7.5500	-14.689%	106	637	-90.993%
2026-04-23	8.1000	8.9000	7.6000	8.8500	+40.476%	27	640	-92.316%
2026-04-22	6.2000	6.3000	6.2000	6.3000	-8.696%	7	626	-89.206%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-7.383%	2	619	-90.145%
2026-04-17	7.9800	7.9800	7.3500	7.4500	-11.310%	17	621	-90.872%
2026-04-16	8.5000	8.7500	8.4000	8.4000	-12.226%	16	625	-91.905%
2026-04-15	11.6500	11.6500	9.3000	9.5700	-21.878%	18	637	-92.894%
2026-04-14	12.2500	12.2500	12.2500	12.2500	-20.968%	180	623	-94.449%
2026-04-13	16.7000	16.7000	15.5000	15.5000	-11.175%	12	443	-95.613%
2026-04-10	16.5700	17.4500	16.5700	17.4500	+4.805%	6	452	-96.103%
2026-04-09	16.2500	16.7000	16.2500	16.6500	-9.264%	8	448	-95.916%
2026-04-02	17.8300	18.3500	17.8300	18.3500	-1.344%	102	452	-96.294%
2026-04-01	17.4500	18.6000	17.4200	18.6000	-18.242%	5	452	-96.344%
2026-03-30	22.7500	22.7500	22.7500	22.7500	+0.887%	5	450	-97.011%
2026-03-27	22.0000	22.5500	22.0000	22.5500	+11.248%	11	455	-96.984%
2026-03-26	18.7000	20.2700	18.7000	20.2700	+11.680%	4	464	-96.645%
2026-03-25	16.8000	18.1500	16.8000	18.1500	+5.523%	37	462	-96.253%
2026-03-24	17.3800	18.0000	17.2000	17.2000	+11.327%	142	429	-96.047%
2026-03-23	14.4800	15.4500	13.9900	15.4500	-8.036%	131	371	-95.599%
2026-03-20	15.7500	16.8000	15.0700	16.8000	+18.310%	27	258	-95.952%
2026-03-19	14.0000	14.2000	13.8500	14.2000	+10.078%	55	237	-95.211%
2026-03-18	12.9000	12.9000	12.9000	12.9000	+10.730%	3	183	-94.729%
2026-03-17	11.6500	11.6500	11.6500	11.6500	-10.728%	1	180	-94.163%
2026-03-16	12.9000	13.0500	12.9000	13.0500	-7.447%	25	180	-94.789%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+13.253%	20	155	-95.177%
2026-03-12	12.4500	12.4500	12.4500	12.4500	-3.113%	8	135	-94.538%
2026-03-10	12.8500	12.8500	12.8500	12.8500	+4.472%	5	132	-94.708%
2026-03-04	12.3000	12.3000	12.3000	12.3000	-1.992%	21	127	-94.472%
2026-03-03	12.6000	12.6000	12.5500	12.5500	-1.181%	2	106	-94.582%
2026-02-26	12.8000	12.8000	12.7000	12.7000	+0.794%	60	105	-94.646%
2026-02-25	12.1400	12.8500	12.1400	12.6000	0.000%	45	0	-94.603%