Dark

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

EOD

Sep 29, 2026

0.0600+50.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,590	0.000%
2026-09-25	0.0100	0.0400	0.0100	0.0400	-33.333%	7	1,588	+50.000%
2026-09-24	0.1000	0.1000	0.0600	0.0600	-33.333%	5	1,589	0.000%
2026-09-23	0.0900	0.0900	0.0900	0.0900	+80.000%	2	1,589	-33.333%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,588	+20.000%
2026-09-21	0.1000	0.1100	0.0800	0.0800	-11.111%	14	1,586	-25.000%
2026-09-17	0.0500	0.0900	0.0400	0.0900	+28.571%	70	1,588	-33.333%
2026-09-16	0.0100	0.1200	0.0100	0.0700	-12.500%	9	1,520	-14.286%
2026-09-15	0.1800	0.1800	0.0800	0.0800	+60.000%	2	1,521	-25.000%
2026-09-14	0.0800	0.1800	0.0200	0.0500	+66.667%	32	1,520	+20.000%
2026-09-11	0.2200	0.2200	0.0300	0.0300	-57.143%	36	1,525	+100.000%
2026-09-10	0.1100	0.1100	0.0700	0.0700	-36.364%	84	1,531	-14.286%
2026-09-09	0.1600	0.1700	0.0700	0.1100	-8.333%	25	1,516	-45.455%
2026-09-08	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,495	-50.000%
2026-09-04	0.0600	0.1000	0.0600	0.0900	-40.000%	4	1,496	-33.333%
2026-09-03	0.1000	0.1700	0.1000	0.1500	+15.385%	79	1,496	-60.000%
2026-09-02	0.2300	0.2300	0.1000	0.1300	-43.478%	16	1,546	-53.846%
2026-09-01	0.1900	0.2400	0.1000	0.2300	+109.091%	68	1,548	-73.913%
2026-08-31	0.1300	0.1300	0.1000	0.1100	+10.000%	5	1,572	-45.455%
2026-08-28	0.1600	0.1600	0.1000	0.1000	-58.333%	2	1,570	-40.000%
2026-08-27	0.2400	0.2400	0.2400	0.2400	+20.000%	2	1,571	-75.000%
2026-08-26	0.1800	0.3300	0.1800	0.2000	-28.571%	15	1,571	-70.000%
2026-08-24	0.2900	0.2900	0.2200	0.2800	-12.500%	4	1,570	-78.571%
2026-08-20	0.3000	0.3200	0.2900	0.3200	+33.333%	36	1,570	-81.250%
2026-08-19	0.2400	0.2400	0.2400	0.2400	-25.000%	1	1,550	-75.000%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-8.571%	16	1,551	-81.250%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+25.000%	1	1,567	-82.857%
2026-08-14	0.3000	0.3000	0.2800	0.2800	+7.692%	53	1,567	-78.571%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-16.129%	1	1,611	-76.923%
2026-08-12	0.2600	0.3100	0.2600	0.3100	-8.824%	5	1,612	-80.645%
2026-08-11	0.3800	0.3800	0.3400	0.3400	0.000%	2	1,613	-82.353%
2026-08-10	0.3500	0.3800	0.3300	0.3400	-38.182%	6	1,614	-82.353%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-6.780%	1	1,615	-89.091%
2026-08-06	0.6300	0.6300	0.5900	0.5900	-9.231%	4	1,616	-89.831%
2026-08-05	0.7300	0.7700	0.6100	0.6500	-7.143%	9	1,614	-90.769%
2026-08-04	0.7000	0.7200	0.6200	0.7000	+2.941%	9	1,611	-91.429%
2026-08-03	0.7800	0.8500	0.6600	0.6800	-38.739%	28	1,615	-91.176%
2026-07-31	1.2400	1.2700	1.0900	1.1100	-13.953%	74	1,620	-94.595%
2026-07-30	1.0600	1.3900	1.0200	1.2900	-80.000%	225	1,623	-95.349%
2026-07-29	5.6500	6.5000	4.9000	6.4500	+2.381%	184	1,773	-99.070%
2026-07-28	5.8700	6.3000	5.4000	6.3000	-3.077%	23	1,699	-99.048%
2026-07-27	6.4000	6.6000	5.9000	6.5000	-17.197%	62	1,690	-99.077%
2026-07-24	8.6500	8.6500	7.4000	7.8500	-13.260%	169	1,704	-99.236%
2026-07-23	8.3500	10.0000	8.3500	9.0500	+7.101%	76	1,626	-99.337%
2026-07-22	7.7700	8.4500	7.7700	8.4500	+29.205%	105	1,613	-99.290%
2026-07-21	6.4500	6.6100	6.4100	6.5400	+5.484%	15	1,588	-99.083%
2026-07-20	7.2500	7.2500	6.1000	6.2000	-20.308%	85	1,584	-99.032%
2026-07-17	7.6000	8.2500	7.6000	7.7800	+23.492%	234	1,558	-99.229%
2026-07-16	7.4700	7.4700	6.3000	6.3000	-21.250%	4	1,362	-99.048%
2026-07-15	7.8500	8.0000	7.5000	8.0000	-15.074%	122	1,363	-99.250%
2026-07-14	9.5000	9.5000	8.9500	9.4200	+13.494%	7	1,347	-99.363%
2026-07-13	9.1400	9.1400	7.9500	8.3000	-13.542%	23	1,344	-99.277%
2026-07-10	9.9500	9.9500	9.5500	9.6000	-3.030%	60	1,339	-99.375%
2026-07-09	11.1000	11.2000	9.9000	9.9000	+1.227%	15	1,316	-99.394%
2026-07-08	9.8000	9.8000	9.7800	9.7800	+11.771%	75	1,303	-99.387%
2026-07-07	8.2500	8.7500	8.2000	8.7500	-4.891%	11	1,249	-99.314%
2026-07-06	9.7500	10.0200	9.2000	9.2000	+2.564%	5	1,252	-99.348%
2026-07-02	9.5000	9.5000	8.9700	8.9700	-10.120%	122	1,252	-99.331%
2026-07-01	11.5000	11.5000	9.5500	9.9800	-23.817%	43	1,252	-99.399%
2026-06-30	13.9900	13.9900	12.7500	13.1000	-9.028%	11	1,219	-99.542%
2026-06-29	11.3000	14.4200	11.3000	14.4000	+11.975%	53	1,216	-99.583%
2026-06-26	16.1000	16.1000	12.4600	12.8600	-33.368%	295	1,213	-99.533%
2026-06-25	16.8500	19.3000	16.8100	19.3000	+39.350%	22	961	-99.689%
2026-06-24	11.1200	13.8500	11.1200	13.8500	+23.111%	222	974	-99.567%
2026-06-23	11.9800	11.9800	11.2500	11.2500	-15.414%	7	774	-99.467%
2026-06-22	10.6400	13.3000	10.6400	13.3000	+26.908%	28	773	-99.549%
2026-06-18	11.5000	11.5000	10.2400	10.4800	+5.327%	71	702	-99.427%
2026-06-17	8.8000	10.0000	8.8000	9.9500	+21.341%	34	702	-99.397%
2026-06-16	8.5000	8.5000	8.2000	8.2000	+12.329%	79	702	-99.268%
2026-06-15	7.7500	7.9000	6.9000	7.3000	-24.116%	62	682	-99.178%
2026-06-12	10.3500	10.3500	9.3000	9.6200	-3.317%	23	719	-99.376%
2026-06-11	8.2900	10.3900	8.2900	9.9500	+25.000%	42	716	-99.397%
2026-06-10	7.9000	7.9600	7.7900	7.9600	-0.872%	25	688	-99.246%
2026-06-09	6.8600	8.0300	6.8600	8.0300	+31.639%	2	686	-99.253%
2026-06-08	5.3000	6.1000	5.3000	6.1000	+33.772%	40	684	-99.016%
2026-06-04	4.5500	4.5600	4.5500	4.5600	+15.443%	20	654	-98.684%
2026-06-02	3.9500	3.9500	3.9500	3.9500	+29.508%	1	644	-98.481%
2026-06-01	2.7100	3.0500	2.7100	3.0500	-13.598%	3	643	-98.033%
2026-05-29	3.8000	3.8000	3.5300	3.5300	-26.611%	2	642	-98.300%
2026-05-28	5.3000	5.3000	4.7500	4.8100	-17.778%	19	642	-98.753%
2026-05-27	6.0000	6.0000	5.7000	5.8500	+0.862%	67	635	-98.974%
2026-05-26	5.4000	5.8000	5.4000	5.8000	+2.655%	23	640	-98.966%
2026-05-22	5.5500	5.6500	5.4400	5.6500	-1.739%	22	629	-98.938%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-1.709%	1	629	-98.957%
2026-05-20	5.8500	5.8500	5.8500	5.8500	+14.931%	1	629	-98.974%
2026-05-19	5.0300	5.0900	5.0300	5.0900	-12.241%	180	656	-98.821%
2026-05-15	6.7000	6.7000	5.7500	5.8000	-20.548%	32	656	-98.966%
2026-05-14	7.2000	7.3000	7.2000	7.3000	-4.575%	8	660	-99.178%
2026-05-13	7.6500	7.6500	7.5000	7.6500	+9.286%	9	650	-99.216%
2026-05-12	6.9000	7.0000	6.9000	7.0000	+2.339%	2	650	-99.143%
2026-05-11	7.1600	7.1600	6.8400	6.8400	+7.717%	14	650	-99.123%
2026-05-08	6.1100	6.3500	6.1100	6.3500	+18.692%	5	650	-99.055%
2026-05-07	5.3500	5.3500	5.3500	5.3500	-16.406%	2	645	-98.879%
2026-05-06	6.3500	6.4000	6.3500	6.4000	-5.882%	3	645	-99.063%
2026-05-05	6.8000	6.8000	6.8000	6.8000	+9.325%	2	645	-99.118%
2026-05-04	6.5200	6.5200	6.2200	6.2200	-4.308%	2	643	-99.035%
2026-05-01	6.6500	6.6500	6.5000	6.5000	-24.065%	6	640	-99.077%
2026-04-30	8.4000	8.6000	8.4000	8.5600	+16.463%	16	640	-99.299%
2026-04-29	7.2000	7.3500	7.2000	7.3500	-9.035%	6	634	-99.184%
2026-04-27	8.0800	8.0800	8.0800	8.0800	+7.020%	1	636	-99.257%
2026-04-24	8.0000	8.0000	7.5500	7.5500	-14.689%	106	637	-99.205%
2026-04-23	8.1000	8.9000	7.6000	8.8500	+40.476%	27	640	-99.322%
2026-04-22	6.2000	6.3000	6.2000	6.3000	-8.696%	7	626	-99.048%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-7.383%	2	619	-99.130%
2026-04-17	7.9800	7.9800	7.3500	7.4500	-11.310%	17	621	-99.195%
2026-04-16	8.5000	8.7500	8.4000	8.4000	-12.226%	16	625	-99.286%
2026-04-15	11.6500	11.6500	9.3000	9.5700	-21.878%	18	637	-99.373%
2026-04-14	12.2500	12.2500	12.2500	12.2500	-20.968%	180	623	-99.510%
2026-04-13	16.7000	16.7000	15.5000	15.5000	-11.175%	12	443	-99.613%
2026-04-10	16.5700	17.4500	16.5700	17.4500	+4.805%	6	452	-99.656%
2026-04-09	16.2500	16.7000	16.2500	16.6500	-9.264%	8	448	-99.640%
2026-04-02	17.8300	18.3500	17.8300	18.3500	-1.344%	102	452	-99.673%
2026-04-01	17.4500	18.6000	17.4200	18.6000	-18.242%	5	452	-99.677%
2026-03-30	22.7500	22.7500	22.7500	22.7500	+0.887%	5	450	-99.736%
2026-03-27	22.0000	22.5500	22.0000	22.5500	+11.248%	11	455	-99.734%
2026-03-26	18.7000	20.2700	18.7000	20.2700	+11.680%	4	464	-99.704%
2026-03-25	16.8000	18.1500	16.8000	18.1500	+5.523%	37	462	-99.669%
2026-03-24	17.3800	18.0000	17.2000	17.2000	+11.327%	142	429	-99.651%
2026-03-23	14.4800	15.4500	13.9900	15.4500	-8.036%	131	371	-99.612%
2026-03-20	15.7500	16.8000	15.0700	16.8000	+18.310%	27	258	-99.643%
2026-03-19	14.0000	14.2000	13.8500	14.2000	+10.078%	55	237	-99.577%
2026-03-18	12.9000	12.9000	12.9000	12.9000	+10.730%	3	183	-99.535%
2026-03-17	11.6500	11.6500	11.6500	11.6500	-10.728%	1	180	-99.485%
2026-03-16	12.9000	13.0500	12.9000	13.0500	-7.447%	25	180	-99.540%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+13.253%	20	155	-99.574%
2026-03-12	12.4500	12.4500	12.4500	12.4500	-3.113%	8	135	-99.518%
2026-03-10	12.8500	12.8500	12.8500	12.8500	+4.472%	5	132	-99.533%
2026-03-04	12.3000	12.3000	12.3000	12.3000	-1.992%	21	127	-99.512%
2026-03-03	12.6000	12.6000	12.5500	12.5500	-1.181%	2	106	-99.522%
2026-02-26	12.8000	12.8000	12.7000	12.7000	+0.794%	60	105	-99.528%
2026-02-25	12.1400	12.8500	12.1400	12.6000	0.000%	45	0	-99.524%