Dark

MSFT20261016P350
MSFT Oct 16 2026 350.00 Put (MSFT261016P00350000)
option OPRA

EOD

Sep 28, 2026

0.1100+120.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.1100	0.0700	0.1100	+120.000%	2	10,510	0.000%
2026-09-25	0.0500	0.1000	0.0500	0.0500	-28.571%	17	10,510	+120.000%
2026-09-24	0.0700	0.1600	0.0500	0.0700	0.000%	49	10,511	+57.143%
2026-09-23	0.0700	0.1000	0.0600	0.0700	0.000%	17	10,519	+57.143%
2026-09-22	0.0700	0.0900	0.0700	0.0700	-12.500%	59	10,520	+57.143%
2026-09-21	0.0900	0.0900	0.0800	0.0800	-46.667%	105	10,521	+37.500%
2026-09-18	0.1100	0.1600	0.1000	0.1500	-6.250%	1,853	10,617	-26.667%
2026-09-17	0.1600	0.1600	0.0800	0.1600	+220.000%	4,203	9,060	-31.250%
2026-09-16	0.1700	0.1700	0.0500	0.0500	-54.545%	41	5,796	+120.000%
2026-09-15	0.1100	0.1100	0.1000	0.1100	0.000%	3	5,808	0.000%
2026-09-14	0.1400	0.1400	0.0800	0.1100	+37.500%	68	5,806	0.000%
2026-09-11	0.1000	0.1200	0.0800	0.0800	-42.857%	6	5,801	+37.500%
2026-09-10	0.1700	0.1700	0.1200	0.1400	-17.647%	41	5,804	-21.429%
2026-09-09	0.1200	0.1700	0.1200	0.1700	+30.769%	7	5,805	-35.294%
2026-09-08	0.1300	0.1700	0.1300	0.1300	+18.182%	55	5,800	-15.385%
2026-09-04	0.1300	0.1400	0.1100	0.1100	-8.333%	45	5,800	0.000%
2026-09-03	0.1300	0.1500	0.1000	0.1200	-40.000%	36	5,800	-8.333%
2026-09-02	0.2000	0.2300	0.1800	0.2000	-9.091%	20	5,801	-45.000%
2026-09-01	0.1700	0.2500	0.1700	0.2200	+37.500%	1,593	5,801	-50.000%
2026-08-31	0.1600	0.2300	0.1500	0.1600	-23.810%	17	5,065	-31.250%
2026-08-28	0.2200	0.2200	0.1800	0.2100	-16.000%	114	5,061	-47.619%
2026-08-27	0.2400	0.2600	0.2100	0.2500	-3.846%	77	5,076	-56.000%
2026-08-26	0.2800	0.2900	0.2500	0.2600	-21.212%	19	5,084	-57.692%
2026-08-25	0.3300	0.3500	0.3300	0.3300	0.000%	32	5,085	-66.667%
2026-08-24	0.3000	0.4000	0.3000	0.3300	-21.429%	27	5,114	-66.667%
2026-08-21	0.5100	0.6100	0.3900	0.4200	-14.286%	77	5,123	-73.810%
2026-08-20	0.4600	0.4900	0.3800	0.4900	+13.953%	63	5,171	-77.551%
2026-08-19	0.4300	0.4300	0.3800	0.4300	-15.686%	132	5,182	-74.419%
2026-08-18	0.4700	0.5100	0.4100	0.5100	+15.909%	93	5,103	-78.431%
2026-08-17	0.3800	0.4600	0.3800	0.4400	+10.000%	52	5,114	-75.000%
2026-08-14	0.3600	0.4200	0.3500	0.4000	0.000%	43	5,119	-72.500%
2026-08-13	0.4800	0.4800	0.3800	0.4000	-6.977%	32	5,124	-72.500%
2026-08-12	0.4400	0.5000	0.4100	0.4300	-8.511%	62	5,132	-74.419%
2026-08-11	0.5400	0.5400	0.4300	0.4700	+46.875%	35	5,132	-76.596%
2026-08-10	0.5300	0.5300	0.3200	0.3200	-54.286%	90	5,145	-65.625%
2026-08-07	0.7400	0.7400	0.6300	0.7000	-11.392%	35	5,199	-84.286%
2026-08-06	1.0000	1.0000	0.7900	0.7900	-14.130%	186	5,210	-86.076%
2026-08-05	0.8600	1.0000	0.8600	0.9200	+2.222%	192	5,070	-88.043%
2026-08-04	1.1500	1.3000	0.9000	0.9000	-12.621%	69	5,046	-87.778%
2026-08-03	1.2000	1.2100	0.9400	1.0300	-31.333%	232	5,058	-89.320%
2026-07-31	2.0900	2.4600	1.5000	1.5000	-28.571%	978	5,070	-92.667%
2026-07-30	2.5700	2.5700	1.4500	2.1000	-79.104%	731	5,294	-94.762%
2026-07-29	9.3700	10.4500	7.8500	10.0500	-0.495%	694	5,273	-98.905%
2026-07-28	9.0500	10.1000	8.1500	10.1000	+0.798%	177	5,429	-98.911%
2026-07-27	10.1700	10.2500	9.2000	10.0200	-13.621%	288	5,398	-98.902%
2026-07-24	13.0000	13.2400	11.3500	11.6000	-16.245%	525	5,352	-99.052%
2026-07-23	11.4000	14.5000	11.4000	13.8500	+17.373%	136	5,293	-99.206%
2026-07-22	9.6500	12.2000	9.6500	11.8000	+21.524%	296	5,247	-99.068%
2026-07-21	9.8200	9.9500	9.4000	9.7100	+5.543%	71	5,120	-98.867%
2026-07-20	11.5000	11.5000	9.0000	9.2000	-16.364%	230	5,110	-98.804%
2026-07-17	11.9100	12.5500	11.0000	11.0000	+10.000%	42	5,092	-99.000%
2026-07-16	10.8500	11.7500	9.4000	10.0000	-11.504%	138	5,098	-98.900%
2026-07-15	12.7500	12.9000	10.7500	11.3000	-16.912%	186	5,159	-99.027%
2026-07-14	15.2000	15.3000	13.0000	13.6000	+14.286%	96	5,115	-99.191%
2026-07-13	13.0300	13.1900	11.5000	11.9000	-13.139%	181	5,099	-99.076%
2026-07-10	12.6000	14.2000	12.6000	13.7000	-3.249%	108	5,116	-99.197%
2026-07-09	16.2400	16.2400	14.1600	14.1600	-1.667%	569	5,057	-99.223%
2026-07-08	13.8500	14.6000	13.5700	14.4000	+12.500%	176	4,878	-99.236%
2026-07-07	12.5500	12.8500	11.6600	12.8000	-6.909%	102	4,835	-99.141%
2026-07-06	12.2500	14.3000	12.2500	13.7500	+6.838%	59	4,808	-99.200%
2026-07-02	14.5000	14.5000	12.6300	12.8700	-9.494%	109	4,741	-99.145%
2026-07-01	15.9800	16.3000	13.5000	14.2200	-19.932%	86	4,741	-99.226%
2026-06-30	19.7000	20.3500	17.7600	17.7600	-9.848%	1,097	4,718	-99.381%
2026-06-29	17.0200	20.0500	17.0000	19.7000	+10.674%	453	4,162	-99.442%
2026-06-26	21.9600	21.9600	17.4700	17.8000	-30.223%	100	4,339	-99.382%
2026-06-25	20.9500	27.2500	20.9500	25.5100	+27.998%	287	4,327	-99.569%
2026-06-24	16.7600	19.9300	16.7600	19.9300	+21.376%	22	4,251	-99.448%
2026-06-23	16.0500	17.8500	15.8500	16.4200	-7.074%	60	4,242	-99.330%
2026-06-22	15.3500	18.8300	14.7000	17.6700	+14.000%	715	4,213	-99.377%
2026-06-18	15.3300	16.6700	14.8000	15.5000	+0.324%	227	3,812	-99.290%
2026-06-17	12.5500	15.4600	12.5500	15.4500	+30.711%	19	3,812	-99.288%
2026-06-16	11.1200	12.2000	11.1200	11.8200	+13.545%	32	3,812	-99.069%
2026-06-15	11.3300	11.3300	9.9500	10.4100	-23.173%	75	3,793	-98.943%
2026-06-12	15.1000	15.2800	13.4300	13.5500	+1.119%	18	3,776	-99.188%
2026-06-11	12.3200	14.8000	12.3100	13.4000	+16.522%	317	3,760	-99.179%
2026-06-10	11.1000	11.5000	10.5000	11.5000	+11.111%	69	3,651	-99.043%
2026-06-09	9.1900	11.0000	9.1000	10.3500	+14.365%	75	3,657	-98.937%
2026-06-08	8.4000	9.0500	8.3700	9.0500	+10.097%	175	3,675	-98.785%
2026-06-05	6.6000	8.2200	6.6000	8.2200	+29.449%	213	3,617	-98.662%
2026-06-04	6.3500	6.5500	6.3500	6.3500	-10.184%	22	3,606	-98.268%
2026-06-03	5.9500	7.1800	5.9500	7.0700	+26.250%	7	3,596	-98.444%
2026-06-02	5.3900	5.6400	5.3900	5.6000	+33.333%	30	3,592	-98.036%
2026-06-01	4.0000	4.3300	4.0000	4.2000	-14.634%	44	3,577	-97.381%
2026-05-29	6.0000	6.0000	4.8000	4.9200	-25.680%	83	3,578	-97.764%
2026-05-28	7.1000	7.1000	6.6200	6.6200	-20.433%	606	3,576	-98.338%
2026-05-27	8.5200	8.5200	7.9200	8.3200	+6.667%	77	3,577	-98.678%
2026-05-26	7.8100	8.1100	7.8000	7.8000	+1.036%	329	3,556	-98.590%
2026-05-22	7.7200	7.8000	7.5500	7.7200	-5.276%	11	3,297	-98.575%
2026-05-21	8.0000	8.1500	7.8800	8.1500	0.000%	55	3,294	-98.650%
2026-05-20	8.7500	8.8500	8.0000	8.1500	-4.118%	11	3,294	-98.650%
2026-05-19	7.7000	8.5000	7.6000	8.5000	+6.784%	5	3,292	-98.706%
2026-05-18	9.0000	9.0000	7.7700	7.9600	+3.781%	47	3,292	-98.618%
2026-05-15	9.3700	9.3700	7.6700	7.6700	-23.300%	126	3,292	-98.566%
2026-05-14	10.6900	10.6900	9.8500	10.0000	-5.660%	137	3,251	-98.900%
2026-05-13	11.0500	11.1100	10.2200	10.6000	+10.417%	153	3,173	-98.962%
2026-05-12	8.9000	9.7100	8.9000	9.6000	+4.575%	65	3,173	-98.854%
2026-05-11	9.8600	9.8600	9.0700	9.1800	+2.000%	18	3,173	-98.802%
2026-05-08	8.6000	9.0000	8.5000	9.0000	+12.923%	149	3,168	-98.778%
2026-05-07	8.0500	8.0600	7.2000	7.9700	-9.944%	638	3,036	-98.620%
2026-05-06	9.8000	10.0000	8.5000	8.8500	-2.210%	14	2,571	-98.757%
2026-05-05	8.6500	9.4700	8.6500	9.0500	+1.914%	23	2,567	-98.785%
2026-05-04	8.9500	9.0000	8.6500	8.8800	-4.000%	66	2,559	-98.761%
2026-05-01	9.5000	9.8400	8.9300	9.2500	-10.628%	51	2,526	-98.811%
2026-04-30	10.1500	11.9100	10.1500	10.3500	+9.408%	333	2,526	-98.937%
2026-04-29	9.7800	10.0000	9.4600	9.4600	+1.176%	153	2,350	-98.837%
2026-04-28	9.5000	9.5000	9.3500	9.3500	-3.608%	25	2,356	-98.824%
2026-04-27	10.1700	10.1700	9.6000	9.7000	-3.483%	158	2,354	-98.866%
2026-04-24	11.3500	11.3500	10.0500	10.0500	-15.900%	37	2,333	-98.905%
2026-04-23	10.7500	12.0500	9.9800	11.9500	+40.588%	53	2,324	-99.079%
2026-04-22	8.6000	8.6500	8.5000	8.5000	-13.706%	10	2,321	-98.706%
2026-04-21	9.4900	9.8500	9.4900	9.8500	-6.190%	5	2,312	-98.883%
2026-04-20	10.0000	10.6200	10.0000	10.5000	+5.528%	17	2,312	-98.952%
2026-04-17	10.2000	10.2000	9.0500	9.9500	-12.412%	281	2,313	-98.894%
2026-04-16	12.0700	12.0700	11.3500	11.3600	-9.626%	2,219	2,213	-99.032%
2026-04-15	14.8500	14.8500	12.3000	12.5700	-24.048%	80	1,672	-99.125%
2026-04-14	16.9500	17.3400	16.2200	16.5500	-14.997%	17	1,644	-99.335%
2026-04-13	20.3500	20.5000	19.4000	19.4700	-13.003%	163	1,632	-99.435%
2026-04-10	21.4200	22.6000	21.4200	22.3800	+1.267%	9	1,502	-99.508%
2026-04-09	22.0000	22.9500	21.4500	22.1000	+12.755%	618	1,501	-99.502%
2026-04-08	18.6800	19.6000	18.6800	19.6000	-11.111%	3	925	-99.439%
2026-04-07	23.3000	23.3500	22.0500	22.0500	+0.227%	25	924	-99.501%
2026-04-06	22.6500	23.3000	21.9500	22.0000	-5.376%	24	907	-99.500%
2026-04-02	25.0000	25.5000	22.8000	23.2500	-1.064%	17	907	-99.527%
2026-04-01	23.1900	23.8500	23.1900	23.5000	+1.512%	13	907	-99.532%
2026-03-31	25.2200	26.0400	23.1500	23.1500	-18.285%	36	906	-99.525%
2026-03-30	27.4500	28.3300	25.9000	28.3300	-2.979%	98	914	-99.612%
2026-03-27	28.8300	29.4800	27.5000	29.2000	+14.465%	43	823	-99.623%
2026-03-26	22.4500	25.5100	22.4500	25.5100	+9.485%	87	799	-99.569%
2026-03-25	23.2600	23.3000	22.7300	23.3000	+4.719%	66	767	-99.528%
2026-03-24	20.0500	22.6100	20.0500	22.2500	+16.431%	53	770	-99.506%
2026-03-23	18.5000	19.5500	18.5000	19.1100	-2.798%	17	738	-99.424%
2026-03-20	19.8000	19.8000	19.3500	19.6600	+9.040%	36	726	-99.440%
2026-03-19	18.0000	18.4500	17.6000	18.0300	+3.919%	616	718	-99.390%
2026-03-18	16.0500	17.3500	16.0500	17.3500	+10.369%	23	132	-99.366%
2026-03-17	15.5300	15.7200	15.5300	15.7200	-3.262%	11	118	-99.300%
2026-03-16	17.2000	17.2500	16.2500	16.2500	-7.932%	17	117	-99.323%
2026-03-13	16.1000	17.9000	16.1000	17.6500	+12.063%	5	106	-99.377%
2026-03-10	15.9000	15.9000	15.7500	15.7500	-6.250%	26	106	-99.302%
2026-03-09	16.1000	16.8000	16.1000	16.8000	+12.000%	4	86	-99.345%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-3.226%	38	82	-99.267%
2026-03-04	16.0500	16.0500	15.5000	15.5000	-4.615%	22	82	-99.290%
2026-03-03	16.2500	16.2500	16.2500	16.2500	-4.073%	1	61	-99.323%
2026-03-02	16.9400	16.9400	16.9400	16.9400	-13.128%	20	60	-99.351%
2026-02-27	19.5000	19.5000	19.5000	19.5000	+19.339%	3	40	-99.436%
2026-02-26	16.3500	16.3500	16.3400	16.3400	-15.556%	3	37	-99.327%
2026-02-24	19.4300	19.4300	19.3500	19.3500	-5.656%	9	36	-99.432%
2026-02-23	18.6000	20.5100	18.6000	20.5100	+20.293%	5	31	-99.464%
2026-02-20	17.1000	17.1000	16.4000	17.0500	-0.176%	37	27	-99.355%
2026-02-19	17.4000	17.4000	17.0800	17.0800	0.000%	6	6	-99.356%