Dark

MSFT20261016P345
MSFT Oct 16 2026 345.00 Put (MSFT261016P00345000)
option OPRA

EOD

Sep 28, 2026

0.0500-58.333%(-0.0700)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.1200	0.0300	0.0500	-58.333%	324	2,250	0.000%
2026-09-25	0.0300	0.1300	0.0300	0.1200	+100.000%	63	2,091	-58.333%
2026-09-24	0.1000	0.1000	0.0600	0.0600	-25.000%	3	2,130	-16.667%
2026-09-23	0.1200	0.1200	0.0500	0.0800	-11.111%	23	2,130	-37.500%
2026-09-22	0.1400	0.1400	0.0900	0.0900	-10.000%	8	2,128	-44.444%
2026-09-18	0.1000	0.1000	0.1000	0.1000	-9.091%	4	2,128	-50.000%
2026-09-17	0.1400	0.1600	0.0600	0.1100	+37.500%	316	2,124	-54.545%
2026-09-16	0.1500	0.1500	0.0500	0.0800	+33.333%	8	1,942	-37.500%
2026-09-15	0.0500	0.0600	0.0500	0.0600	+20.000%	27	1,942	-16.667%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-37.500%	4	1,967	0.000%
2026-09-11	0.0800	0.1100	0.0800	0.0800	-33.333%	26	1,963	-37.500%
2026-09-10	0.1300	0.1600	0.1200	0.1200	+20.000%	37	1,940	-58.333%
2026-09-09	0.1500	0.1500	0.0600	0.1000	+25.000%	25	1,941	-50.000%
2026-09-04	0.1100	0.1100	0.0800	0.0800	-20.000%	23	1,986	-37.500%
2026-09-03	0.1200	0.1400	0.0800	0.1000	-44.444%	109	1,986	-50.000%
2026-09-02	0.0700	0.1900	0.0700	0.1800	+12.500%	13	2,025	-72.222%
2026-09-01	0.1700	0.1900	0.1600	0.1600	+6.667%	32	2,033	-68.750%
2026-08-31	0.1800	0.1800	0.1500	0.1500	-25.000%	9	2,033	-66.667%
2026-08-28	0.2400	0.2400	0.1600	0.2000	-4.762%	10	2,032	-75.000%
2026-08-27	0.2000	0.2200	0.1800	0.2100	-12.500%	6	2,035	-76.190%
2026-08-26	0.2500	0.2500	0.2400	0.2400	-17.241%	6	2,035	-79.167%
2026-08-25	0.3100	0.3100	0.2900	0.2900	+3.571%	7	2,034	-82.759%
2026-08-24	0.3800	0.3800	0.2800	0.2800	-30.000%	4	2,032	-82.143%
2026-08-21	0.3600	0.4100	0.3600	0.4000	-2.439%	58	2,032	-87.500%
2026-08-20	0.3700	0.4100	0.3700	0.4100	+7.895%	3	2,021	-87.805%
2026-08-19	0.3800	0.3800	0.3800	0.3800	0.000%	2	2,019	-86.842%
2026-08-18	0.3900	0.4000	0.3800	0.3800	-2.564%	25	2,019	-86.842%
2026-08-17	0.3700	0.4100	0.3700	0.3900	+21.875%	10	2,007	-87.179%
2026-08-14	0.3500	0.3600	0.3200	0.3200	-11.111%	27	2,010	-84.375%
2026-08-13	0.4100	0.4900	0.3600	0.3600	-12.195%	23	2,015	-86.111%
2026-08-12	0.4600	0.4600	0.4100	0.4100	-2.381%	22	1,994	-87.805%
2026-08-11	0.4400	0.4800	0.4200	0.4200	-2.326%	36	1,976	-88.095%
2026-08-10	0.5200	0.5200	0.4300	0.4300	-35.821%	51	1,975	-88.372%
2026-08-07	0.6400	0.6700	0.6100	0.6700	-8.219%	9	1,993	-92.537%
2026-08-06	0.9000	0.9000	0.7300	0.7300	-22.340%	75	1,993	-93.151%
2026-08-05	0.8600	0.9400	0.8000	0.9400	+9.302%	4	1,949	-94.681%
2026-08-04	0.8400	0.8700	0.8300	0.8600	-5.495%	52	1,950	-94.186%
2026-08-03	1.0800	1.0800	0.8200	0.9100	-42.405%	129	1,935	-94.505%
2026-07-31	1.9600	1.9600	1.3500	1.5800	-1.250%	188	1,871	-96.835%
2026-07-30	2.5000	2.5000	1.3700	1.6000	-81.777%	176	1,877	-96.875%
2026-07-29	8.4000	8.7800	6.7500	8.7800	+18.329%	31	1,809	-99.431%
2026-07-28	8.0000	8.1500	7.2600	7.4200	-20.642%	32	1,806	-99.326%
2026-07-27	8.7000	9.3500	8.1000	9.3500	-7.426%	134	1,796	-99.465%
2026-07-24	11.5500	11.6000	9.9000	10.1000	-16.183%	136	1,741	-99.505%
2026-07-23	11.6000	12.6500	11.6000	12.0500	+13.146%	27	1,711	-99.585%
2026-07-22	9.7000	10.7000	9.6000	10.6500	+21.714%	78	1,707	-99.531%
2026-07-21	8.5600	8.8000	8.2500	8.7500	+8.025%	52	1,672	-99.429%
2026-07-20	10.2300	10.2300	8.0500	8.1000	-17.347%	81	1,638	-99.383%
2026-07-17	10.2000	11.0500	9.6000	9.8000	+12.644%	48	1,605	-99.490%
2026-07-16	9.1500	9.1500	8.7000	8.7000	-14.286%	5	1,573	-99.425%
2026-07-15	10.9500	10.9500	9.6500	10.1500	-11.739%	179	1,567	-99.507%
2026-07-14	12.1000	12.1000	11.5000	11.5000	+5.023%	6	1,468	-99.565%
2026-07-13	11.3900	11.9000	10.2500	10.9500	-10.612%	76	1,465	-99.543%
2026-07-10	12.7500	12.7500	12.1000	12.2500	-6.130%	98	1,424	-99.592%
2026-07-09	14.3000	14.3000	13.0000	13.0500	+3.984%	40	1,366	-99.617%
2026-07-08	12.9000	12.9000	12.5500	12.5500	+11.062%	7	1,356	-99.602%
2026-07-07	10.7000	11.3000	10.3500	11.3000	-6.146%	18	1,352	-99.558%
2026-07-06	12.0200	12.2600	11.9000	12.0400	+7.022%	5	1,355	-99.585%
2026-07-02	11.2500	11.7500	11.2500	11.2500	-11.487%	33	1,339	-99.556%
2026-07-01	14.4200	14.7600	12.2000	12.7100	-23.434%	35	1,339	-99.607%
2026-06-30	16.1000	16.7800	16.1000	16.6000	-8.237%	9	1,335	-99.699%
2026-06-29	15.5100	18.1000	15.5100	18.0900	+6.162%	24	1,331	-99.724%
2026-06-26	20.9500	20.9500	16.8000	17.0400	-25.913%	28	1,318	-99.707%
2026-06-25	20.2000	24.0700	20.2000	23.0000	+42.857%	18	1,318	-99.783%
2026-06-24	15.7400	16.1000	15.7400	16.1000	+3.871%	2	1,318	-99.689%
2026-06-23	15.1200	15.5500	15.1200	15.5000	-5.488%	23	1,317	-99.677%
2026-06-22	13.3500	16.8600	13.3500	16.4000	+17.563%	74	1,306	-99.695%
2026-06-18	14.6200	14.6200	13.2000	13.9500	+4.416%	175	1,270	-99.642%
2026-06-17	11.5800	13.3600	11.5800	13.3600	+32.540%	17	1,270	-99.626%
2026-06-16	10.5500	10.6000	10.0800	10.0800	+8.387%	6	1,270	-99.504%
2026-06-15	9.9500	10.0000	9.2500	9.3000	-23.457%	135	1,269	-99.462%
2026-06-12	13.5200	13.5200	12.1500	12.1500	-0.410%	27	1,149	-99.588%
2026-06-11	11.5200	12.5200	11.3600	12.2000	+21.756%	40	1,129	-99.590%
2026-06-10	9.7000	10.0500	9.7000	10.0200	+8.324%	5	1,118	-99.501%
2026-06-09	8.2500	10.0400	8.2500	9.2500	+16.352%	19	1,117	-99.459%
2026-06-08	7.5000	8.0500	7.5000	7.9500	+17.604%	266	1,112	-99.371%
2026-06-05	6.0000	6.7600	6.0000	6.7600	+19.858%	271	1,369	-99.260%
2026-06-04	5.6400	5.6400	5.6400	5.6400	-12.422%	1	1,175	-99.113%
2026-06-03	5.4700	6.5000	5.4700	6.4400	+27.525%	80	1,175	-99.224%
2026-06-02	4.8700	5.1000	4.8700	5.0500	+38.356%	45	1,168	-99.010%
2026-06-01	3.5200	3.8500	3.5200	3.6500	-15.509%	428	1,129	-98.630%
2026-05-29	5.1100	5.1100	4.3200	4.3200	-29.180%	12	1,209	-98.843%
2026-05-28	6.2000	6.2600	6.1000	6.1000	-16.553%	8	1,212	-99.180%
2026-05-27	7.2900	7.4200	7.1600	7.3100	+5.180%	266	1,218	-99.316%
2026-05-22	6.8500	6.9500	6.8500	6.9500	-2.250%	21	1,088	-99.281%
2026-05-21	7.1900	7.2500	7.0700	7.1100	-1.250%	60	1,069	-99.297%
2026-05-20	7.3500	7.3500	7.2000	7.2000	-0.277%	9	1,069	-99.306%
2026-05-19	7.2200	7.2200	7.2200	7.2200	-5.000%	1	1,075	-99.307%
2026-05-18	7.6000	7.6000	7.6000	7.6000	+6.294%	2	1,075	-99.342%
2026-05-15	7.8000	7.8000	6.9500	7.1500	-21.429%	143	1,075	-99.301%
2026-05-14	9.5500	9.5500	8.9500	9.1000	-4.008%	20	1,054	-99.451%
2026-05-13	10.0000	10.0500	9.1400	9.4800	+9.343%	137	992	-99.473%
2026-05-12	8.6700	8.6700	8.6700	8.6700	+3.832%	1	992	-99.423%
2026-05-11	8.2500	8.6100	8.1700	8.3500	+5.031%	21	992	-99.401%
2026-05-08	7.7600	7.9500	7.5500	7.9500	+13.571%	31	988	-99.371%
2026-05-07	6.6000	7.1000	6.6000	7.0000	-13.043%	402	994	-99.286%
2026-05-06	8.2700	8.2700	7.6000	8.0500	+0.625%	24	866	-99.379%
2026-05-05	8.4400	8.4400	8.0000	8.0000	-0.621%	12	862	-99.375%
2026-05-04	8.4600	8.4600	7.7500	8.0500	-1.829%	23	862	-99.379%
2026-05-01	8.5500	8.5500	8.2000	8.2000	-14.583%	5	862	-99.390%
2026-04-30	10.0500	10.8000	9.6000	9.6000	+12.281%	41	862	-99.479%
2026-04-29	8.7000	8.8500	8.5500	8.5500	+2.764%	19	831	-99.415%
2026-04-28	8.3200	8.3200	8.3200	8.3200	-6.517%	1	815	-99.399%
2026-04-27	9.3500	9.3500	8.9000	8.9000	-4.813%	13	816	-99.438%
2026-04-24	9.8000	9.8000	9.3500	9.3500	+3.889%	7	816	-99.465%
2026-04-23	9.7500	9.8500	9.0000	9.0000	+16.129%	7	810	-99.444%
2026-04-22	7.8600	7.8600	7.6000	7.7500	-11.932%	8	806	-99.355%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-4.452%	1	802	-99.432%
2026-04-20	9.2100	9.2100	9.2100	9.2100	+1.209%	1	802	-99.457%
2026-04-17	8.7500	9.1000	8.2000	9.1000	-13.333%	68	802	-99.451%
2026-04-16	10.7100	10.9000	10.5000	10.5000	-7.895%	5	831	-99.524%
2026-04-15	13.0000	13.0000	11.2400	11.4000	-25.490%	101	831	-99.561%
2026-04-14	15.7500	15.7500	14.7500	15.3000	-15.376%	65	757	-99.673%
2026-04-13	18.2000	18.2000	18.0800	18.0800	-12.019%	3	753	-99.723%
2026-04-10	20.1000	20.6000	20.1000	20.5500	+3.266%	29	751	-99.757%
2026-04-09	19.6000	20.7500	19.4000	19.9000	+5.851%	594	725	-99.749%
2026-04-08	17.0000	18.8000	16.9000	18.8000	-11.321%	163	509	-99.734%
2026-04-07	21.6000	21.6000	21.1500	21.2000	+5.473%	29	365	-99.764%
2026-04-06	20.1000	20.1000	20.1000	20.1000	-4.057%	1	370	-99.751%
2026-04-02	21.8000	21.8000	20.9500	20.9500	-3.899%	4	370	-99.761%
2026-04-01	21.0000	21.8000	21.0000	21.8000	-19.259%	9	370	-99.771%
2026-03-30	24.8000	27.1700	24.0000	27.0000	-0.406%	32	372	-99.815%
2026-03-27	25.8000	27.1100	25.5500	27.1100	+32.567%	15	349	-99.816%
2026-03-26	20.4500	20.4500	20.4500	20.4500	-3.538%	16	344	-99.756%
2026-03-25	19.1700	21.4200	19.1700	21.2000	+3.667%	55	328	-99.764%
2026-03-24	20.9200	20.9200	20.4500	20.4500	+23.193%	3	296	-99.756%
2026-03-23	16.9500	16.9500	16.5000	16.6000	-6.742%	5	296	-99.699%
2026-03-20	18.2500	18.2500	17.8000	17.8000	+9.877%	18	291	-99.719%
2026-03-19	16.6500	16.6700	16.1500	16.2000	+0.310%	37	278	-99.691%
2026-03-18	14.5300	16.1500	14.5000	16.1500	+14.539%	34	241	-99.690%
2026-03-17	14.1000	14.1000	14.1000	14.1000	-8.442%	2	221	-99.645%
2026-03-16	15.4000	15.4000	15.4000	15.4000	-7.341%	5	221	-99.675%
2026-03-13	16.3500	16.6200	16.2800	16.6200	+6.881%	26	216	-99.699%
2026-03-09	15.8000	15.8000	14.8500	15.5500	+2.505%	54	206	-99.678%
2026-03-06	15.1700	15.1700	15.1700	15.1700	+4.983%	16	162	-99.670%
2026-03-05	14.4500	14.5000	14.4500	14.4500	-0.345%	18	146	-99.654%
2026-03-04	15.0000	15.0000	14.5000	14.5000	-2.685%	18	146	-99.655%
2026-03-03	17.3000	17.3000	14.9000	14.9000	-4.303%	47	128	-99.664%
2026-03-02	15.5700	15.5700	15.5700	15.5700	+2.434%	20	81	-99.679%
2026-02-26	15.2000	15.2000	15.2000	15.2000	-15.084%	43	61	-99.671%
2026-02-24	17.9200	17.9200	17.9000	17.9000	-3.348%	7	18	-99.721%
2026-02-23	18.5200	18.5200	18.5200	18.5200	+20.416%	1	11	-99.730%
2026-02-20	15.4000	15.4000	15.3700	15.3800	0.000%	20	10	-99.675%