Dark

MSFT20261016P355
MSFT Oct 16 2026 355.00 Put (MSFT261016P00355000)
option OPRA

EOD

Sep 29, 2026

0.0500-28.571%(-0.0200)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0400	0.0500	-28.571%	24	2,123	0.000%
2026-09-28	0.1300	0.1300	0.0200	0.0700	+40.000%	10	2,120	-28.571%
2026-09-25	0.0600	0.0600	0.0500	0.0500	-28.571%	6	2,120	0.000%
2026-09-24	0.0600	0.0800	0.0500	0.0700	-30.000%	5	2,122	-28.571%
2026-09-22	0.1500	0.1500	0.0800	0.1000	-41.176%	8	2,121	-50.000%
2026-09-18	0.1200	0.2000	0.1200	0.1700	+6.250%	29	2,118	-70.588%
2026-09-17	0.0900	0.1600	0.0800	0.1600	+77.778%	284	2,112	-68.750%
2026-09-16	0.1400	0.1400	0.0700	0.0900	-10.000%	6	1,910	-44.444%
2026-09-15	0.1300	0.1500	0.1000	0.1000	0.000%	4	1,910	-50.000%
2026-09-14	0.1100	0.1100	0.1000	0.1000	-9.091%	12	1,912	-50.000%
2026-09-11	0.1200	0.1300	0.1100	0.1100	-31.250%	9	1,910	-54.545%
2026-09-10	0.2500	0.2500	0.0100	0.1600	+14.286%	63	1,915	-68.750%
2026-09-09	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,909	-64.286%
2026-09-08	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,908	-64.286%
2026-09-04	0.0700	0.1400	0.0700	0.1400	0.000%	3	1,908	-64.286%
2026-09-03	0.1800	0.1800	0.1000	0.1400	-36.364%	42	1,908	-64.286%
2026-09-02	0.3500	0.3500	0.2200	0.2200	0.000%	10	1,898	-77.273%
2026-09-01	0.2700	0.2700	0.1900	0.2200	+10.000%	90	1,897	-77.273%
2026-08-31	0.3900	0.3900	0.0900	0.2000	-35.484%	22	1,897	-75.000%
2026-08-28	0.3100	0.3100	0.3100	0.3100	+40.909%	1	1,902	-83.871%
2026-08-27	0.2200	0.2200	0.2200	0.2200	-21.429%	1	1,902	-77.273%
2026-08-26	0.3600	0.3600	0.2800	0.2800	-17.647%	3	1,901	-82.143%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-10.526%	2	1,902	-85.294%
2026-08-24	0.3800	0.4000	0.3800	0.3800	-25.490%	7	1,904	-86.842%
2026-08-21	0.5000	0.5100	0.4700	0.5100	-3.774%	20	1,905	-90.196%
2026-08-20	0.5300	0.5300	0.5000	0.5300	+43.243%	38	1,914	-90.566%
2026-08-19	0.4600	0.5500	0.3700	0.3700	-32.727%	23	1,922	-86.486%
2026-08-18	0.5100	0.5500	0.5000	0.5500	+7.843%	51	1,900	-90.909%
2026-08-17	0.4500	0.5100	0.4000	0.5100	+18.605%	33	1,889	-90.196%
2026-08-14	0.3900	0.4500	0.3900	0.4300	-14.000%	42	1,859	-88.372%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-3.846%	3	1,861	-90.000%
2026-08-12	0.5300	0.5300	0.5200	0.5200	-3.704%	2	1,862	-90.385%
2026-08-11	0.5600	0.5700	0.5400	0.5400	-6.897%	49	1,861	-90.741%
2026-08-10	0.5800	0.5800	0.5800	0.5800	-25.641%	1	1,863	-91.379%
2026-08-07	0.7800	0.7800	0.7800	0.7800	-9.302%	1	1,863	-93.590%
2026-08-06	0.9600	0.9600	0.8600	0.8600	-14.000%	8	1,863	-94.186%
2026-08-05	0.9900	1.0200	0.9900	1.0000	-1.961%	8	1,865	-95.000%
2026-08-04	1.1500	1.1500	1.0000	1.0200	-14.286%	32	1,867	-95.098%
2026-08-03	1.4800	1.4800	1.0400	1.1900	-36.022%	328	1,873	-95.798%
2026-07-31	1.8500	2.0900	1.8100	1.8600	-15.837%	55	1,843	-97.312%
2026-07-30	2.8100	3.1000	1.9500	2.2100	-80.108%	235	1,876	-97.738%
2026-07-29	11.4800	11.4800	9.0500	11.1100	+14.536%	105	1,916	-99.550%
2026-07-28	10.4500	10.8000	9.3000	9.7000	-17.306%	88	1,876	-99.485%
2026-07-27	11.5000	11.8100	10.5000	11.7300	-13.750%	76	1,830	-99.574%
2026-07-24	13.7000	14.3000	13.1000	13.6000	-12.540%	108	1,833	-99.632%
2026-07-23	14.7000	16.5000	14.5500	15.5500	+15.613%	22	1,790	-99.678%
2026-07-22	12.7200	13.5000	12.7200	13.4500	+20.412%	55	1,786	-99.628%
2026-07-21	11.0000	11.1700	10.6000	11.1700	+6.381%	19	1,762	-99.552%
2026-07-20	13.3800	13.3800	10.4000	10.5000	-19.231%	231	1,747	-99.524%
2026-07-17	13.3500	13.3500	12.9800	13.0000	+20.370%	20	1,605	-99.615%
2026-07-16	12.5900	13.0300	10.2500	10.8000	-16.602%	86	1,597	-99.537%
2026-07-15	14.2100	14.2100	12.2000	12.9500	-15.082%	42	1,582	-99.614%
2026-07-14	17.0500	17.2300	14.6000	15.2500	+16.235%	130	1,565	-99.672%
2026-07-13	13.7000	15.0000	13.1200	13.1200	-14.916%	40	1,589	-99.619%
2026-07-10	14.5000	15.8500	14.4000	15.4200	+0.130%	53	1,575	-99.676%
2026-07-09	17.3500	18.1500	15.4000	15.4000	-4.348%	33	1,551	-99.675%
2026-07-08	15.8600	16.6000	15.8500	16.1000	+13.781%	108	1,560	-99.689%
2026-07-07	13.3000	14.1500	13.3000	14.1500	-7.818%	39	1,477	-99.647%
2026-07-06	16.0200	16.0200	15.2500	15.3500	+7.719%	56	1,512	-99.674%
2026-07-02	15.7100	15.7100	14.2000	14.2500	-6.863%	71	1,477	-99.649%
2026-07-01	17.2700	17.2700	15.3000	15.3000	-23.500%	37	1,477	-99.673%
2026-06-30	20.7500	20.8000	20.0000	20.0000	-10.193%	7	1,452	-99.750%
2026-06-29	19.5100	22.2700	18.0000	22.2700	+9.975%	37	1,454	-99.775%
2026-06-26	25.7200	25.9400	20.2500	20.2500	-27.704%	20	1,451	-99.753%
2026-06-25	23.2300	29.9300	23.2300	28.0100	+26.228%	72	1,453	-99.821%
2026-06-24	17.5400	22.1900	17.5400	22.1900	+22.597%	27	1,447	-99.775%
2026-06-23	19.8700	19.8700	17.4500	18.1000	-11.965%	22	1,426	-99.724%
2026-06-22	17.4100	20.9000	16.9500	20.5600	+18.161%	226	1,423	-99.757%
2026-06-18	18.5000	18.5300	16.4000	17.4000	+2.053%	31	1,298	-99.713%
2026-06-17	14.0000	17.1000	13.9500	17.0500	+28.292%	128	1,298	-99.707%
2026-06-16	13.0700	13.3100	12.9400	13.2900	+13.396%	8	1,298	-99.624%
2026-06-15	12.7000	12.7800	11.7200	11.7200	-19.726%	10	1,293	-99.573%
2026-06-12	16.5000	17.1300	14.6000	14.6000	-5.502%	15	1,291	-99.658%
2026-06-11	14.0000	15.4500	14.0000	15.4500	+27.160%	9	1,285	-99.676%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+4.741%	1	1,280	-99.588%
2026-06-09	10.6500	12.5600	10.6500	11.6000	+16.583%	6	1,280	-99.569%
2026-06-08	9.5500	9.9700	9.5500	9.9500	+12.557%	78	1,278	-99.497%
2026-06-05	7.7500	8.8400	7.7500	8.8400	+14.212%	29	1,242	-99.434%
2026-06-03	7.7400	7.7400	7.7400	7.7400	+22.857%	1	1,242	-99.354%
2026-06-02	6.2000	6.4000	6.1200	6.3000	+31.250%	55	1,241	-99.206%
2026-06-01	4.3500	4.8500	4.3500	4.8000	-11.927%	10	1,218	-98.958%
2026-05-29	5.9500	6.0000	5.4500	5.4500	-27.333%	38	1,225	-99.083%
2026-05-28	7.7500	7.8000	7.5000	7.5000	-18.478%	9	1,239	-99.333%
2026-05-27	9.0200	9.2500	8.9600	9.2000	+3.487%	91	1,243	-99.457%
2026-05-26	8.9400	8.9400	8.8800	8.8900	+1.600%	31	1,248	-99.438%
2026-05-22	8.3500	8.7500	8.3500	8.7500	-0.906%	10	1,225	-99.429%
2026-05-21	8.2500	9.1500	8.2500	8.8300	-3.286%	64	1,225	-99.434%
2026-05-20	10.0000	10.0000	9.1300	9.1300	-2.976%	3	1,225	-99.452%
2026-05-19	8.3000	9.4100	8.3000	9.4100	+6.328%	3	1,210	-99.469%
2026-05-18	8.6900	8.9500	8.6100	8.8500	-3.279%	38	1,210	-99.435%
2026-05-15	9.7500	9.7500	8.3200	9.1500	-17.937%	538	1,210	-99.454%
2026-05-14	11.1500	11.1500	11.1500	11.1500	-5.106%	1	956	-99.552%
2026-05-13	12.2500	12.2500	11.3000	11.7500	+7.798%	110	877	-99.574%
2026-05-12	10.7500	10.9000	10.4000	10.9000	+7.178%	160	877	-99.541%
2026-05-11	11.0100	11.0100	10.1700	10.1700	+1.700%	15	877	-99.508%
2026-05-08	9.6500	10.0000	9.6500	10.0000	+20.482%	3	796	-99.500%
2026-05-07	8.2400	8.3000	8.0000	8.3000	-16.162%	5	793	-99.398%
2026-05-06	9.4000	9.9500	9.4000	9.9000	+0.508%	27	792	-99.495%
2026-05-05	10.1500	10.4500	9.8500	9.8500	-2.956%	17	772	-99.492%
2026-05-04	9.5000	10.1500	9.5000	10.1500	+2.010%	2	772	-99.507%
2026-05-01	9.9500	10.2000	9.9000	9.9500	-14.002%	23	767	-99.497%
2026-04-30	13.0000	13.3000	11.5700	11.5700	+10.930%	131	767	-99.568%
2026-04-29	10.7500	10.9500	10.4300	10.4300	+1.756%	16	682	-99.521%
2026-04-28	10.2500	10.2500	10.2500	10.2500	-5.268%	7	678	-99.512%
2026-04-27	11.1000	11.1000	10.6500	10.8200	-1.636%	11	676	-99.538%
2026-04-24	12.0000	12.1000	11.0000	11.0000	-15.058%	200	671	-99.545%
2026-04-23	11.4000	13.2000	11.4000	12.9500	+37.037%	47	598	-99.614%
2026-04-22	10.0900	10.0900	9.4500	9.4500	-9.135%	10	576	-99.471%
2026-04-21	10.6500	10.8000	10.4000	10.4000	-10.035%	8	570	-99.519%
2026-04-20	11.5000	11.7000	11.4000	11.5600	+5.378%	29	570	-99.567%
2026-04-17	11.3500	11.3500	10.0500	10.9700	-14.297%	64	560	-99.544%
2026-04-16	12.2500	13.1000	12.2500	12.8000	-7.044%	30	546	-99.609%
2026-04-15	15.9900	16.0800	13.4600	13.7700	-25.688%	14	532	-99.637%
2026-04-14	17.6200	18.5300	17.6200	18.5300	-13.492%	4	528	-99.730%
2026-04-13	22.4000	22.4000	21.4200	21.4200	-10.936%	4	528	-99.767%
2026-04-10	23.5900	24.2900	23.5900	24.0500	+2.559%	204	528	-99.792%
2026-04-09	23.4500	23.4500	23.4500	23.4500	-2.899%	5	452	-99.787%
2026-04-08	21.2500	24.1500	21.2500	24.1500	-4.356%	11	452	-99.793%
2026-04-07	25.0500	25.2700	24.9500	25.2500	+0.198%	27	458	-99.802%
2026-04-02	24.9500	25.2000	24.9500	25.2000	-2.136%	3	446	-99.802%
2026-04-01	25.4500	25.7500	25.4500	25.7500	-7.540%	22	446	-99.806%
2026-03-31	27.9000	27.9000	27.8500	27.8500	-11.164%	6	444	-99.820%
2026-03-30	29.0500	31.6800	28.0000	31.3500	+0.032%	17	439	-99.841%
2026-03-27	31.2900	31.3400	29.9000	31.3400	+15.860%	33	437	-99.840%
2026-03-26	23.4000	27.0500	23.4000	27.0500	+8.941%	79	428	-99.815%
2026-03-25	24.0600	25.3000	24.0600	24.8300	+3.935%	95	419	-99.799%
2026-03-24	23.8900	24.3500	23.8900	23.8900	+16.084%	129	423	-99.791%
2026-03-23	21.6500	21.6500	20.1600	20.5800	-1.295%	21	308	-99.757%
2026-03-20	21.1000	21.6000	20.8500	20.8500	+21.150%	18	289	-99.760%
2026-03-18	17.2200	17.2200	17.2100	17.2100	+3.363%	15	276	-99.709%
2026-03-17	16.8500	16.8500	16.6500	16.6500	-4.857%	9	261	-99.700%
2026-03-16	18.9700	18.9700	17.5000	17.5000	-6.317%	33	252	-99.714%
2026-03-13	17.8000	18.7000	17.8000	18.6800	+4.944%	23	226	-99.732%
2026-03-12	17.8000	17.8000	17.8000	17.8000	+2.006%	4	215	-99.719%
2026-03-11	17.4500	17.4500	17.4500	17.4500	-4.121%	1	211	-99.713%
2026-03-09	18.7000	18.7000	17.4000	18.2000	+3.350%	62	210	-99.725%
2026-03-06	17.1000	17.6100	17.1000	17.6100	+2.862%	11	177	-99.716%
2026-03-05	17.1200	17.1200	17.1200	17.1200	+0.706%	28	171	-99.708%
2026-03-04	17.7500	17.7500	16.4000	17.0000	-3.134%	58	143	-99.706%
2026-03-03	19.8800	20.4100	17.5500	17.5500	-13.333%	13	86	-99.715%
2026-02-27	20.2500	20.2500	20.2500	20.2500	+13.065%	1	73	-99.753%
2026-02-26	17.9100	17.9100	17.9100	17.9100	-20.927%	32	72	-99.721%
2026-02-23	22.6500	22.6500	22.6500	22.6500	0.000%	40	40	-99.779%