Dark

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

EOD

Sep 28, 2026

0.0100-83.333%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0100	0.0100	-83.333%	2	2,267	0.000%
2026-09-25	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,268	-83.333%
2026-09-24	0.1000	0.1000	0.0500	0.0600	0.000%	8	2,268	-83.333%
2026-09-23	0.0500	0.0600	0.0500	0.0600	-14.286%	2	2,265	-83.333%
2026-09-22	0.0400	0.0800	0.0400	0.0700	-50.000%	8	2,265	-85.714%
2026-09-18	0.1100	0.1400	0.1100	0.1400	+7.692%	10	2,260	-92.857%
2026-09-17	0.0700	0.1300	0.0500	0.1300	+8.333%	977	2,268	-92.308%
2026-09-16	0.1200	0.1200	0.0600	0.1200	+9.091%	12	1,911	-91.667%
2026-09-14	0.0900	0.1100	0.0500	0.1100	+37.500%	21	1,913	-90.909%
2026-09-11	0.0900	0.1000	0.0600	0.0800	-27.273%	32	1,908	-87.500%
2026-09-10	0.0800	0.1300	0.0800	0.1100	+22.222%	44	1,906	-90.909%
2026-09-09	0.1000	0.1000	0.0900	0.0900	-25.000%	3	1,904	-88.889%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,904	-91.667%
2026-09-03	0.1400	0.1400	0.0700	0.1000	-16.667%	36	1,904	-90.000%
2026-09-02	0.1500	0.1700	0.1200	0.1200	-36.842%	9	1,904	-91.667%
2026-09-01	0.2200	0.2200	0.1300	0.1900	+46.154%	74	1,906	-94.737%
2026-08-31	0.1600	0.1600	0.1300	0.1300	-23.529%	3	1,948	-92.308%
2026-08-28	0.2100	0.2100	0.1300	0.1700	-5.556%	7	1,947	-94.118%
2026-08-27	0.2100	0.2100	0.1400	0.1800	-48.571%	5	1,952	-94.444%
2026-08-25	0.3100	0.3500	0.3100	0.3500	+52.174%	6	1,954	-97.143%
2026-08-24	0.2300	0.2300	0.2300	0.2300	-41.026%	4	1,959	-95.652%
2026-08-21	0.3300	0.3900	0.3300	0.3900	+8.333%	5	1,957	-97.436%
2026-08-20	0.3300	0.4400	0.3100	0.3600	+16.129%	92	1,960	-97.222%
2026-08-19	0.3000	0.3100	0.2500	0.3100	-16.216%	14	1,965	-96.774%
2026-08-18	0.3900	0.3900	0.3400	0.3700	+5.714%	26	1,965	-97.297%
2026-08-17	0.3200	0.3500	0.2700	0.3500	+16.667%	16	1,987	-97.143%
2026-08-14	0.3200	0.3300	0.3000	0.3000	0.000%	74	1,975	-96.667%
2026-08-13	0.3500	0.3500	0.3000	0.3000	-18.919%	5	2,003	-96.667%
2026-08-12	0.4100	0.4500	0.3700	0.3700	-2.632%	8	2,003	-97.297%
2026-08-11	0.3800	0.4100	0.3800	0.3800	0.000%	84	2,003	-97.368%
2026-08-10	0.4900	0.4900	0.3600	0.3800	-29.630%	48	2,042	-97.368%
2026-08-07	0.6000	0.6000	0.5100	0.5400	-15.625%	13	2,027	-98.148%
2026-08-06	0.7900	0.7900	0.6400	0.6400	-12.329%	38	2,034	-98.438%
2026-08-05	0.7300	0.7800	0.7000	0.7300	-5.195%	13	2,038	-98.630%
2026-08-04	0.9600	0.9600	0.7400	0.7700	-6.098%	49	2,037	-98.701%
2026-08-03	0.9900	1.0100	0.7300	0.8200	-34.400%	271	2,028	-98.780%
2026-07-31	1.5000	1.5000	1.1900	1.2500	-15.541%	510	1,971	-99.200%
2026-07-30	1.9100	2.0000	1.1500	1.4800	-79.501%	244	2,020	-99.324%
2026-07-29	7.4000	7.5600	5.8000	7.2200	+12.112%	53	1,958	-99.861%
2026-07-28	6.5000	7.1000	6.2000	6.4400	-14.702%	60	1,962	-99.845%
2026-07-27	6.9100	7.5500	6.8500	7.5500	-18.730%	425	1,936	-99.868%
2026-07-24	9.1000	9.2900	8.6500	9.2900	-12.110%	65	1,929	-99.892%
2026-07-23	9.0700	11.2400	9.0500	10.5700	+15.772%	89	1,904	-99.905%
2026-07-22	8.1600	9.3000	8.0000	9.1300	+19.816%	90	1,887	-99.890%
2026-07-21	7.4600	7.6400	7.4000	7.6200	+9.326%	17	1,824	-99.869%
2026-07-20	9.0200	9.0200	6.9700	6.9700	-21.685%	79	1,816	-99.857%
2026-07-17	8.7500	9.3300	8.6000	8.9000	+14.103%	55	1,814	-99.888%
2026-07-16	8.9000	9.3300	7.2000	7.8000	-13.812%	76	1,792	-99.872%
2026-07-15	9.2000	9.2000	8.5500	9.0500	-15.814%	20	1,795	-99.890%
2026-07-14	11.0000	11.9200	10.1500	10.7500	+18.785%	34	1,793	-99.907%
2026-07-13	10.2500	10.2600	9.0500	9.0500	-17.727%	95	1,794	-99.890%
2026-07-10	10.5500	11.3500	10.5300	11.0000	-2.048%	49	1,728	-99.909%
2026-07-09	12.9000	13.4500	11.2300	11.2300	-0.619%	96	1,707	-99.911%
2026-07-08	11.2000	11.4300	10.9000	11.3000	+13.568%	10	1,684	-99.912%
2026-07-07	9.4800	9.9500	9.3500	9.9500	-5.687%	22	1,676	-99.899%
2026-07-06	11.2000	11.2000	10.5500	10.5500	+4.663%	22	1,687	-99.905%
2026-07-02	11.1500	11.1500	10.0500	10.0800	-10.638%	43	1,649	-99.901%
2026-07-01	12.7200	12.7200	10.7600	11.2800	-20.395%	22	1,649	-99.911%
2026-06-30	14.9000	14.9600	14.1700	14.1700	-11.768%	19	1,660	-99.929%
2026-06-29	13.7400	16.0600	13.7400	16.0600	+8.734%	17	1,651	-99.938%
2026-06-26	19.3600	19.3600	14.7700	14.7700	-30.657%	7	1,647	-99.932%
2026-06-25	18.1500	22.3500	18.1000	21.3000	+36.889%	171	1,647	-99.953%
2026-06-24	12.4500	15.5600	12.3600	15.5600	+18.779%	45	1,641	-99.936%
2026-06-23	13.1200	13.1200	12.9000	13.1000	-10.151%	13	1,626	-99.924%
2026-06-22	14.0000	14.8000	14.0000	14.5800	+18.537%	70	1,625	-99.931%
2026-06-18	12.4000	12.9900	11.7500	12.3000	+12.844%	289	1,510	-99.919%
2026-06-17	9.8500	10.9000	9.7500	10.9000	+18.478%	149	1,510	-99.908%
2026-06-16	9.3500	9.4000	9.0000	9.2000	+11.515%	89	1,510	-99.891%
2026-06-15	8.8500	8.9000	7.9000	8.2500	-23.611%	122	1,491	-99.879%
2026-06-12	10.9500	12.2500	10.4500	10.8000	+0.746%	18	1,567	-99.907%
2026-06-11	9.3700	11.2500	9.3700	10.7200	+19.111%	181	1,566	-99.907%
2026-06-10	8.4800	9.0000	8.3500	9.0000	+7.784%	10	1,539	-99.889%
2026-06-09	7.3400	8.9400	7.1500	8.3500	+17.606%	383	1,537	-99.880%
2026-06-08	6.6200	7.1000	6.5500	7.1000	+8.397%	31	1,484	-99.859%
2026-06-05	5.4500	6.5500	5.4500	6.5500	+27.432%	84	1,486	-99.847%
2026-06-04	5.0000	5.1500	5.0000	5.1400	-8.541%	88	1,483	-99.805%
2026-06-03	5.1500	5.6500	5.1500	5.6200	+24.889%	128	1,439	-99.822%
2026-06-02	4.3500	4.5000	4.1000	4.5000	+34.328%	22	1,407	-99.778%
2026-06-01	2.8500	3.4900	2.6900	3.3500	-12.304%	190	1,393	-99.701%
2026-05-29	4.7000	4.7000	3.7500	3.8200	-28.060%	37	1,530	-99.738%
2026-05-28	5.9500	5.9500	5.2300	5.3100	-18.308%	31	1,526	-99.812%
2026-05-27	6.4000	6.6500	6.3500	6.5000	+5.348%	129	1,502	-99.846%
2026-05-22	6.2000	6.2000	6.1200	6.1700	-1.595%	34	1,516	-99.838%
2026-05-21	6.3700	6.5000	6.2200	6.2700	-2.640%	63	1,533	-99.841%
2026-05-20	7.1500	7.1600	6.4400	6.4400	-4.593%	18	1,533	-99.845%
2026-05-19	6.3500	6.8000	6.3500	6.7500	+3.846%	10	1,525	-99.852%
2026-05-18	7.2000	7.3500	6.5000	6.5000	-2.985%	42	1,525	-99.846%
2026-05-15	7.1500	7.1500	6.4000	6.7000	-18.788%	28	1,525	-99.851%
2026-05-14	8.9000	8.9000	8.1500	8.2500	-2.941%	34	1,537	-99.879%
2026-05-13	8.5500	8.5800	8.2600	8.5000	+10.390%	18	1,533	-99.882%
2026-05-12	7.8500	8.0000	7.5000	7.7000	+3.356%	116	1,533	-99.870%
2026-05-11	7.9300	7.9300	7.4300	7.4500	+4.930%	33	1,533	-99.866%
2026-05-08	6.9500	7.1700	6.8700	7.1000	+16.393%	87	1,468	-99.859%
2026-05-07	6.0000	6.1000	5.9500	6.1000	-12.857%	3	1,481	-99.836%
2026-05-06	7.7800	8.0000	6.8700	7.0000	-2.098%	72	1,481	-99.857%
2026-05-05	7.4200	7.4200	7.1500	7.1500	+1.418%	12	1,458	-99.860%
2026-05-04	7.2700	7.2700	6.9500	7.0500	-4.082%	60	1,464	-99.858%
2026-05-01	7.7000	7.7000	7.3500	7.3500	-15.029%	10	1,477	-99.864%
2026-04-30	8.3200	9.6000	8.3200	8.6500	+11.613%	147	1,477	-99.884%
2026-04-29	7.9900	8.0000	7.6300	7.7500	+3.471%	94	1,408	-99.871%
2026-04-28	8.0900	8.0900	7.4900	7.4900	-7.531%	58	1,384	-99.866%
2026-04-27	8.8800	8.8800	8.0500	8.1000	-5.814%	39	1,440	-99.877%
2026-04-24	8.6000	8.6000	8.6000	8.6000	-12.690%	5	1,438	-99.884%
2026-04-23	8.9000	9.8500	8.3500	9.8500	+40.714%	47	1,433	-99.898%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-13.043%	4	1,442	-99.857%
2026-04-21	8.3000	8.3000	7.6000	8.0500	-6.395%	348	1,442	-99.876%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+8.176%	15	1,201	-99.884%
2026-04-17	8.7800	8.7800	7.4500	7.9500	-17.188%	69	1,201	-99.874%
2026-04-16	9.7000	9.9000	9.6000	9.6000	-8.134%	8	1,231	-99.896%
2026-04-15	10.8000	10.8000	10.2200	10.4500	-25.623%	12	1,229	-99.904%
2026-04-14	14.5500	14.5500	13.4500	14.0500	-14.067%	60	1,228	-99.929%
2026-04-13	17.6700	17.6700	16.3500	16.3500	-13.492%	9	1,227	-99.939%
2026-04-10	18.3500	18.9500	17.9000	18.9000	+4.132%	170	1,223	-99.947%
2026-04-09	19.3000	19.3500	17.8000	18.1500	+0.833%	198	1,073	-99.945%
2026-04-08	16.4800	18.5500	16.4800	18.0000	-9.091%	16	970	-99.944%
2026-04-07	19.6500	19.8000	19.2800	19.8000	+4.211%	46	958	-99.949%
2026-04-06	19.0000	19.0000	19.0000	19.0000	-2.062%	1	931	-99.947%
2026-04-02	19.3500	20.0000	19.3500	19.4000	-3.242%	536	806	-99.948%
2026-04-01	20.0000	20.4500	18.9000	20.0500	-7.433%	154	806	-99.950%
2026-03-31	22.2000	22.2000	21.6600	21.6600	-2.520%	3	816	-99.954%
2026-03-30	22.2200	22.2200	22.2200	22.2200	-11.545%	7	814	-99.955%
2026-03-27	24.2700	25.2400	23.5000	25.1200	+14.703%	223	814	-99.960%
2026-03-26	18.7100	22.0500	18.7100	21.9000	+12.539%	305	613	-99.954%
2026-03-25	18.6000	19.8100	18.6000	19.4600	+19.754%	32	577	-99.949%
2026-03-23	15.7500	16.6500	15.2700	16.2500	-9.722%	149	572	-99.938%
2026-03-20	16.5800	18.0000	16.3900	18.0000	+17.647%	28	481	-99.944%
2026-03-19	15.8300	15.8300	14.8500	15.3000	+5.517%	176	480	-99.935%
2026-03-18	13.4000	14.5000	13.4000	14.5000	+8.614%	21	365	-99.931%
2026-03-17	13.3500	13.3500	13.3500	13.3500	-2.484%	17	363	-99.925%
2026-03-16	14.2300	14.2300	13.6900	13.6900	-4.931%	3	349	-99.927%
2026-03-13	14.4000	14.4000	14.4000	14.4000	+7.463%	10	347	-99.931%
2026-03-10	13.4000	13.4000	13.4000	13.4000	-8.219%	1	337	-99.925%
2026-03-09	14.6000	14.6000	14.6000	14.6000	+6.960%	11	337	-99.932%
2026-03-05	14.0000	14.0000	12.9500	13.6500	+7.820%	111	358	-99.927%
2026-03-04	13.4000	13.5000	12.6600	12.6600	-7.591%	27	279	-99.921%
2026-03-03	16.2800	16.3000	13.7000	13.7000	-15.951%	11	253	-99.927%
2026-02-27	15.7900	16.3000	15.7900	16.3000	+18.978%	2	256	-99.939%
2026-02-26	13.7000	13.7000	13.7000	13.7000	-1.083%	2	256	-99.927%
2026-02-25	13.3000	13.8500	13.3000	13.8500	-13.707%	11	243	-99.928%
2026-02-24	16.4000	16.4000	16.0500	16.0500	-5.533%	12	243	-99.938%
2026-02-23	15.7600	16.9900	15.7600	16.9900	+20.326%	27	241	-99.941%
2026-02-20	13.9000	14.1200	13.6000	14.1200	0.000%	284	221	-99.929%