Dark

MSFT20261016P340
MSFT Oct 16 2026 340.00 Put (MSFT261016P00340000)
option OPRA

EOD

Aug 3, 2026

0.8200-34.400%(-0.4300)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9900	1.0100	0.7300	0.8200	-34.400%	271	2,028	0.000%
2026-07-31	1.5000	1.5000	1.1900	1.2500	-15.541%	510	1,971	-34.400%
2026-07-30	1.9100	2.0000	1.1500	1.4800	-79.501%	244	2,020	-44.595%
2026-07-29	7.4000	7.5600	5.8000	7.2200	+12.112%	53	1,958	-88.643%
2026-07-28	6.5000	7.1000	6.2000	6.4400	-14.702%	60	1,962	-87.267%
2026-07-27	6.9100	7.5500	6.8500	7.5500	-18.730%	425	1,936	-89.139%
2026-07-24	9.1000	9.2900	8.6500	9.2900	-12.110%	65	1,929	-91.173%
2026-07-23	9.0700	11.2400	9.0500	10.5700	+15.772%	89	1,904	-92.242%
2026-07-22	8.1600	9.3000	8.0000	9.1300	+19.816%	90	1,887	-91.019%
2026-07-21	7.4600	7.6400	7.4000	7.6200	+9.326%	17	1,824	-89.239%
2026-07-20	9.0200	9.0200	6.9700	6.9700	-21.685%	79	1,816	-88.235%
2026-07-17	8.7500	9.3300	8.6000	8.9000	+14.103%	55	1,814	-90.787%
2026-07-16	8.9000	9.3300	7.2000	7.8000	-13.812%	76	1,792	-89.487%
2026-07-15	9.2000	9.2000	8.5500	9.0500	-15.814%	20	1,795	-90.939%
2026-07-14	11.0000	11.9200	10.1500	10.7500	+18.785%	34	1,793	-92.372%
2026-07-13	10.2500	10.2600	9.0500	9.0500	-17.727%	95	1,794	-90.939%
2026-07-10	10.5500	11.3500	10.5300	11.0000	-2.048%	49	1,728	-92.545%
2026-07-09	12.9000	13.4500	11.2300	11.2300	-0.619%	96	1,707	-92.698%
2026-07-08	11.2000	11.4300	10.9000	11.3000	+13.568%	10	1,684	-92.743%
2026-07-07	9.4800	9.9500	9.3500	9.9500	-5.687%	22	1,676	-91.759%
2026-07-06	11.2000	11.2000	10.5500	10.5500	+4.663%	22	1,687	-92.227%
2026-07-02	11.1500	11.1500	10.0500	10.0800	-10.638%	43	1,649	-91.865%
2026-07-01	12.7200	12.7200	10.7600	11.2800	-20.395%	22	1,649	-92.730%
2026-06-30	14.9000	14.9600	14.1700	14.1700	-11.768%	19	1,660	-94.213%
2026-06-29	13.7400	16.0600	13.7400	16.0600	+8.734%	17	1,651	-94.894%
2026-06-26	19.3600	19.3600	14.7700	14.7700	-30.657%	7	1,647	-94.448%
2026-06-25	18.1500	22.3500	18.1000	21.3000	+36.889%	171	1,647	-96.150%
2026-06-24	12.4500	15.5600	12.3600	15.5600	+18.779%	45	1,641	-94.730%
2026-06-23	13.1200	13.1200	12.9000	13.1000	-10.151%	13	1,626	-93.740%
2026-06-22	14.0000	14.8000	14.0000	14.5800	+18.537%	70	1,625	-94.376%
2026-06-18	12.4000	12.9900	11.7500	12.3000	+12.844%	289	1,510	-93.333%
2026-06-17	9.8500	10.9000	9.7500	10.9000	+18.478%	149	1,510	-92.477%
2026-06-16	9.3500	9.4000	9.0000	9.2000	+11.515%	89	1,510	-91.087%
2026-06-15	8.8500	8.9000	7.9000	8.2500	-23.611%	122	1,491	-90.061%
2026-06-12	10.9500	12.2500	10.4500	10.8000	+0.746%	18	1,567	-92.407%
2026-06-11	9.3700	11.2500	9.3700	10.7200	+19.111%	181	1,566	-92.351%
2026-06-10	8.4800	9.0000	8.3500	9.0000	+7.784%	10	1,539	-90.889%
2026-06-09	7.3400	8.9400	7.1500	8.3500	+17.606%	383	1,537	-90.180%
2026-06-08	6.6200	7.1000	6.5500	7.1000	+8.397%	31	1,484	-88.451%
2026-06-05	5.4500	6.5500	5.4500	6.5500	+27.432%	84	1,486	-87.481%
2026-06-04	5.0000	5.1500	5.0000	5.1400	-8.541%	88	1,483	-84.047%
2026-06-03	5.1500	5.6500	5.1500	5.6200	+24.889%	128	1,439	-85.409%
2026-06-02	4.3500	4.5000	4.1000	4.5000	+34.328%	22	1,407	-81.778%
2026-06-01	2.8500	3.4900	2.6900	3.3500	-12.304%	190	1,393	-75.522%
2026-05-29	4.7000	4.7000	3.7500	3.8200	-28.060%	37	1,530	-78.534%
2026-05-28	5.9500	5.9500	5.2300	5.3100	-18.308%	31	1,526	-84.557%
2026-05-27	6.4000	6.6500	6.3500	6.5000	+5.348%	129	1,502	-87.385%
2026-05-22	6.2000	6.2000	6.1200	6.1700	-1.595%	34	1,516	-86.710%
2026-05-21	6.3700	6.5000	6.2200	6.2700	-2.640%	63	1,533	-86.922%
2026-05-20	7.1500	7.1600	6.4400	6.4400	-4.593%	18	1,533	-87.267%
2026-05-19	6.3500	6.8000	6.3500	6.7500	+3.846%	10	1,525	-87.852%
2026-05-18	7.2000	7.3500	6.5000	6.5000	-2.985%	42	1,525	-87.385%
2026-05-15	7.1500	7.1500	6.4000	6.7000	-18.788%	28	1,525	-87.761%
2026-05-14	8.9000	8.9000	8.1500	8.2500	-2.941%	34	1,537	-90.061%
2026-05-13	8.5500	8.5800	8.2600	8.5000	+10.390%	18	1,533	-90.353%
2026-05-12	7.8500	8.0000	7.5000	7.7000	+3.356%	116	1,533	-89.351%
2026-05-11	7.9300	7.9300	7.4300	7.4500	+4.930%	33	1,533	-88.993%
2026-05-08	6.9500	7.1700	6.8700	7.1000	+16.393%	87	1,468	-88.451%
2026-05-07	6.0000	6.1000	5.9500	6.1000	-12.857%	3	1,481	-86.557%
2026-05-06	7.7800	8.0000	6.8700	7.0000	-2.098%	72	1,481	-88.286%
2026-05-05	7.4200	7.4200	7.1500	7.1500	+1.418%	12	1,458	-88.531%
2026-05-04	7.2700	7.2700	6.9500	7.0500	-4.082%	60	1,464	-88.369%
2026-05-01	7.7000	7.7000	7.3500	7.3500	-15.029%	10	1,477	-88.844%
2026-04-30	8.3200	9.6000	8.3200	8.6500	+11.613%	147	1,477	-90.520%
2026-04-29	7.9900	8.0000	7.6300	7.7500	+3.471%	94	1,408	-89.419%
2026-04-28	8.0900	8.0900	7.4900	7.4900	-7.531%	58	1,384	-89.052%
2026-04-27	8.8800	8.8800	8.0500	8.1000	-5.814%	39	1,440	-89.877%
2026-04-24	8.6000	8.6000	8.6000	8.6000	-12.690%	5	1,438	-90.465%
2026-04-23	8.9000	9.8500	8.3500	9.8500	+40.714%	47	1,433	-91.675%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-13.043%	4	1,442	-88.286%
2026-04-21	8.3000	8.3000	7.6000	8.0500	-6.395%	348	1,442	-89.814%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+8.176%	15	1,201	-90.465%
2026-04-17	8.7800	8.7800	7.4500	7.9500	-17.188%	69	1,201	-89.686%
2026-04-16	9.7000	9.9000	9.6000	9.6000	-8.134%	8	1,231	-91.458%
2026-04-15	10.8000	10.8000	10.2200	10.4500	-25.623%	12	1,229	-92.153%
2026-04-14	14.5500	14.5500	13.4500	14.0500	-14.067%	60	1,228	-94.164%
2026-04-13	17.6700	17.6700	16.3500	16.3500	-13.492%	9	1,227	-94.985%
2026-04-10	18.3500	18.9500	17.9000	18.9000	+4.132%	170	1,223	-95.661%
2026-04-09	19.3000	19.3500	17.8000	18.1500	+0.833%	198	1,073	-95.482%
2026-04-08	16.4800	18.5500	16.4800	18.0000	-9.091%	16	970	-95.444%
2026-04-07	19.6500	19.8000	19.2800	19.8000	+4.211%	46	958	-95.859%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-2.062%	1	931	-95.684%
2026-04-02	19.3500	20.0000	19.3500	19.4000	-3.242%	536	806	-95.773%
2026-04-01	20.0000	20.4500	18.9000	20.0500	-7.433%	154	806	-95.910%
2026-03-31	22.2000	22.2000	21.6600	21.6600	-2.520%	3	816	-96.214%
2026-03-30	22.2200	22.2200	22.2200	22.2200	-11.545%	7	814	-96.310%
2026-03-27	24.2700	25.2400	23.5000	25.1200	+14.703%	223	814	-96.736%
2026-03-26	18.7100	22.0500	18.7100	21.9000	+12.539%	305	613	-96.256%
2026-03-25	18.6000	19.8100	18.6000	19.4600	+19.754%	32	577	-95.786%
2026-03-23	15.7500	16.6500	15.2700	16.2500	-9.722%	149	572	-94.954%
2026-03-20	16.5800	18.0000	16.3900	18.0000	+17.647%	28	481	-95.444%
2026-03-19	15.8300	15.8300	14.8500	15.3000	+5.517%	176	480	-94.641%
2026-03-18	13.4000	14.5000	13.4000	14.5000	+8.614%	21	365	-94.345%
2026-03-17	13.3500	13.3500	13.3500	13.3500	-2.484%	17	363	-93.858%
2026-03-16	14.2300	14.2300	13.6900	13.6900	-4.931%	3	349	-94.010%
2026-03-13	14.4000	14.4000	14.4000	14.4000	+7.463%	10	347	-94.306%
2026-03-10	13.4000	13.4000	13.4000	13.4000	-8.219%	1	337	-93.881%
2026-03-09	14.6000	14.6000	14.6000	14.6000	+6.960%	11	337	-94.384%
2026-03-05	14.0000	14.0000	12.9500	13.6500	+7.820%	111	358	-93.993%
2026-03-04	13.4000	13.5000	12.6600	12.6600	-7.591%	27	279	-93.523%
2026-03-03	16.2800	16.3000	13.7000	13.7000	-15.951%	11	253	-94.015%
2026-02-27	15.7900	16.3000	15.7900	16.3000	+18.978%	2	256	-94.969%
2026-02-26	13.7000	13.7000	13.7000	13.7000	-1.083%	2	256	-94.015%
2026-02-25	13.3000	13.8500	13.3000	13.8500	-13.707%	11	243	-94.079%
2026-02-24	16.4000	16.4000	16.0500	16.0500	-5.533%	12	243	-94.891%
2026-02-23	15.7600	16.9900	15.7600	16.9900	+20.326%	27	241	-95.174%
2026-02-20	13.9000	14.1200	13.6000	14.1200	0.000%	284	221	-94.193%