Dark

MSFT20261016P360
MSFT Oct 16 2026 360.00 Put (MSFT261016P00360000)
option OPRA

EOD

Sep 28, 2026

0.0800+60.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.0800	0.0800	+60.000%	2	6,043	0.000%
2026-09-25	0.0700	0.0700	0.0500	0.0500	-37.500%	71	6,043	+60.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	-46.667%	3	6,056	0.000%
2026-09-18	0.1600	0.2000	0.1300	0.1500	-6.250%	23	6,056	-46.667%
2026-09-17	0.1500	0.1900	0.0900	0.1600	+33.333%	2,267	6,051	-50.000%
2026-09-16	0.1100	0.1400	0.0900	0.1200	-14.286%	5	4,629	-33.333%
2026-09-15	0.1100	0.1400	0.1100	0.1400	0.000%	12	4,630	-42.857%
2026-09-14	0.1200	0.2300	0.1200	0.1400	+16.667%	81	4,622	-42.857%
2026-09-11	0.1600	0.1600	0.1200	0.1200	-29.412%	13	4,566	-33.333%
2026-09-10	0.1900	0.2200	0.1700	0.1700	-29.167%	22	4,565	-52.941%
2026-09-09	0.2000	0.2400	0.2000	0.2400	+33.333%	457	4,564	-66.667%
2026-09-08	0.1200	0.1800	0.1200	0.1800	+20.000%	5	4,847	-55.556%
2026-09-04	0.1700	0.1700	0.1500	0.1500	0.000%	3	4,848	-46.667%
2026-09-03	0.3500	0.3500	0.1400	0.1500	-46.429%	52	4,848	-46.667%
2026-09-02	0.2500	0.2800	0.2500	0.2800	+12.000%	4	4,857	-71.429%
2026-09-01	0.2900	0.3000	0.2200	0.2500	+25.000%	706	4,857	-68.000%
2026-08-31	0.3500	0.3500	0.1900	0.2000	-42.857%	14	4,775	-60.000%
2026-08-28	0.3500	0.3500	0.3500	0.3500	+20.690%	1	4,776	-77.143%
2026-08-27	0.3400	0.3400	0.2900	0.2900	-12.121%	33	4,776	-72.414%
2026-08-26	0.3400	0.3400	0.3100	0.3300	-21.429%	11	4,774	-75.758%
2026-08-25	0.5000	0.5000	0.4200	0.4200	-14.286%	54	4,779	-80.952%
2026-08-24	0.5300	0.5400	0.4900	0.4900	-14.035%	13	4,755	-83.673%
2026-08-21	0.5200	0.5700	0.5200	0.5700	-3.390%	7	4,743	-85.965%
2026-08-20	0.5200	0.6000	0.5200	0.5900	+11.321%	510	4,748	-86.441%
2026-08-19	0.5300	0.5600	0.4800	0.5300	-10.169%	72	4,884	-84.906%
2026-08-18	0.5600	0.6700	0.5500	0.5900	-7.813%	112	4,870	-86.441%
2026-08-17	0.4800	0.6400	0.4800	0.6400	+33.333%	70	4,868	-87.500%
2026-08-14	0.4400	0.5000	0.4400	0.4800	-2.041%	11	4,856	-83.333%
2026-08-13	0.6000	0.6000	0.4900	0.4900	-18.333%	25	4,861	-83.673%
2026-08-12	0.6600	0.6700	0.6000	0.6000	0.000%	9	4,861	-86.667%
2026-08-11	0.6200	0.6900	0.5900	0.6000	-4.762%	64	4,864	-86.667%
2026-08-10	0.9000	0.9000	0.5800	0.6300	-33.684%	21	4,817	-87.302%
2026-08-07	0.9500	0.9500	0.8000	0.9500	-3.061%	62	4,816	-91.579%
2026-08-06	1.2500	1.2500	0.9800	0.9800	-11.712%	8	4,818	-91.837%
2026-08-05	1.1600	1.3900	1.1000	1.1100	-1.770%	184	4,818	-92.793%
2026-08-04	1.2700	1.2700	1.0900	1.1300	-10.317%	15	4,678	-92.920%
2026-08-03	1.4800	1.4800	1.1900	1.2600	-32.979%	1,740	4,688	-93.651%
2026-07-31	2.2300	2.6400	1.7900	1.8800	-33.096%	703	4,063	-95.745%
2026-07-30	2.7600	4.5000	2.2100	2.8100	-78.631%	268	4,199	-97.153%
2026-07-29	12.1500	13.3000	10.5000	13.1500	+17.411%	41	4,304	-99.392%
2026-07-28	10.9300	11.9000	10.8500	11.2000	-15.152%	78	4,286	-99.286%
2026-07-27	12.9000	13.4000	12.1400	13.2000	-13.782%	309	4,279	-99.394%
2026-07-24	16.3700	16.3700	14.6500	15.3100	-11.503%	242	4,092	-99.477%
2026-07-23	15.8000	18.4500	15.7500	17.3000	+15.719%	40	4,135	-99.538%
2026-07-22	12.5400	15.4500	12.5400	14.9500	+19.409%	217	4,128	-99.465%
2026-07-21	12.5000	12.6500	12.0000	12.5200	+6.644%	22	4,008	-99.361%
2026-07-20	14.0000	14.0000	11.7400	11.7400	-17.324%	28	4,008	-99.319%
2026-07-17	12.3500	15.7000	12.3500	14.2000	+12.520%	135	4,010	-99.437%
2026-07-16	14.5700	14.5700	11.5800	12.6200	-13.265%	49	3,966	-99.366%
2026-07-15	15.8700	15.8700	14.0000	14.5500	-13.905%	43	3,982	-99.450%
2026-07-14	19.2500	19.2500	16.2500	16.9000	+11.331%	47	3,976	-99.527%
2026-07-13	16.0200	16.6500	14.9100	15.1800	-14.237%	12	3,970	-99.473%
2026-07-10	16.2000	17.8000	16.1500	17.7000	-3.279%	117	3,975	-99.548%
2026-07-09	20.5200	20.5500	18.3000	18.3000	+4.871%	49	3,963	-99.563%
2026-07-08	16.4000	17.8700	16.4000	17.4500	+9.748%	81	3,971	-99.542%
2026-07-07	15.5200	16.0000	14.7000	15.9000	-5.638%	152	3,907	-99.497%
2026-07-06	16.7900	18.0000	16.2500	16.8500	+5.975%	30	3,961	-99.525%
2026-07-02	17.2500	17.2500	15.9000	15.9000	-9.039%	309	3,752	-99.497%
2026-07-01	20.8000	20.8000	17.0600	17.4800	-21.084%	152	3,752	-99.542%
2026-06-30	23.0000	24.0500	22.1500	22.1500	-9.407%	95	3,817	-99.639%
2026-06-29	21.2000	24.7500	19.6000	24.4500	+6.397%	64	3,754	-99.673%
2026-06-26	28.0700	28.0700	22.6000	22.9800	-26.558%	668	3,724	-99.652%
2026-06-25	25.2200	32.5000	25.2200	31.2900	+27.610%	325	3,810	-99.744%
2026-06-24	21.1900	24.5200	20.1200	24.5200	+19.610%	25	3,661	-99.674%
2026-06-23	21.0500	21.7000	20.1000	20.5000	-10.870%	35	3,674	-99.610%
2026-06-22	20.0000	23.0000	18.6000	23.0000	+19.048%	102	3,658	-99.652%
2026-06-18	20.6000	20.6300	18.5000	19.3200	-0.412%	124	3,589	-99.586%
2026-06-17	15.6800	19.5000	15.6800	19.4000	+33.793%	42	3,589	-99.588%
2026-06-16	14.8500	14.9500	14.4000	14.5000	+9.848%	41	3,589	-99.448%
2026-06-15	14.5500	14.5500	12.9400	13.2000	-19.018%	20	3,556	-99.394%
2026-06-12	19.0200	19.0200	16.3000	16.3000	-2.278%	28	3,560	-99.509%
2026-06-11	14.5000	17.9500	14.5000	16.6800	+18.466%	677	3,557	-99.520%
2026-06-10	12.9900	14.1000	12.9900	14.0800	+10.000%	16	3,040	-99.432%
2026-06-09	12.0000	13.6800	11.8900	12.8000	+16.576%	769	3,035	-99.375%
2026-06-08	10.5800	11.1500	10.5000	10.9800	+25.486%	196	2,464	-99.271%
2026-06-05	8.7500	8.7500	8.7500	8.7500	+9.102%	1	2,365	-99.086%
2026-06-04	7.8300	8.2500	7.8300	8.0200	-10.889%	28	2,364	-99.002%
2026-06-03	7.7000	9.0000	7.7000	9.0000	+28.023%	30	2,368	-99.111%
2026-06-02	6.5100	7.0500	6.4500	7.0300	+32.642%	30	2,365	-98.862%
2026-06-01	4.8800	5.4500	4.8800	5.3000	-14.378%	43	2,362	-98.491%
2026-05-29	7.2900	7.2900	6.1800	6.1900	-25.422%	76	2,380	-98.708%
2026-05-28	9.3000	9.3000	8.3000	8.3000	-18.227%	16	2,414	-99.036%
2026-05-27	10.8900	10.8900	9.6500	10.1500	+3.466%	33	2,408	-99.212%
2026-05-26	9.7400	10.2000	9.7400	9.8100	+2.081%	51	2,406	-99.185%
2026-05-22	9.2100	9.8000	9.2100	9.6100	-1.233%	110	2,418	-99.168%
2026-05-21	10.1200	10.1200	9.7300	9.7300	-2.211%	20	2,399	-99.178%
2026-05-20	11.1000	11.3500	9.9000	9.9500	+13.068%	76	2,399	-99.196%
2026-05-19	8.8000	8.8000	8.8000	8.8000	-10.751%	4	2,376	-99.091%
2026-05-18	10.8200	10.8500	9.8600	9.8600	+3.789%	17	2,376	-99.189%
2026-05-15	11.0000	11.0000	9.4400	9.5000	-23.077%	14	2,376	-99.158%
2026-05-14	12.6500	12.6500	12.3500	12.3500	-5.725%	13	2,379	-99.352%
2026-05-13	13.5000	13.5000	12.9300	13.1000	+11.205%	16	2,366	-99.389%
2026-05-12	12.2900	12.2900	11.6400	11.7800	+2.882%	81	2,366	-99.321%
2026-05-11	12.5000	12.5000	11.3000	11.4500	+4.091%	192	2,366	-99.301%
2026-05-08	10.7800	11.0000	10.4300	11.0000	+12.016%	30	2,275	-99.273%
2026-05-07	9.6300	10.0000	8.6500	9.8200	-11.131%	694	2,262	-99.185%
2026-05-06	12.0500	12.0500	10.5100	11.0500	-5.150%	26	1,875	-99.276%
2026-05-05	11.3500	11.6500	11.3000	11.6500	+7.870%	258	1,874	-99.313%
2026-05-04	11.6500	11.6500	10.7500	10.8000	-1.818%	30	2,055	-99.259%
2026-05-01	11.6000	11.6000	11.0000	11.0000	-12.698%	22	2,027	-99.273%
2026-04-30	14.0500	14.7800	12.6000	12.6000	+6.329%	3,266	2,027	-99.365%
2026-04-29	12.0000	12.0000	11.8500	11.8500	+4.405%	7	1,078	-99.325%
2026-04-28	11.8500	11.8500	11.2500	11.3500	-3.404%	42	1,073	-99.295%
2026-04-27	12.8500	12.8500	11.6700	11.7500	-3.689%	164	1,074	-99.319%
2026-04-24	12.4000	12.4000	12.2000	12.2000	-13.475%	7	1,061	-99.344%
2026-04-23	12.9500	14.1000	12.9500	14.1000	+35.577%	6	1,061	-99.433%
2026-04-22	11.5400	11.5400	10.2200	10.4000	-8.531%	13	1,060	-99.231%
2026-04-21	11.7000	12.0000	11.3700	11.3700	-10.472%	7	1,061	-99.296%
2026-04-20	12.1000	12.7000	12.1000	12.7000	+6.276%	14	1,061	-99.370%
2026-04-17	11.9300	12.2000	11.2900	11.9500	-13.594%	28	1,060	-99.331%
2026-04-16	13.4500	14.4000	13.4300	13.8300	-8.106%	28	1,056	-99.422%
2026-04-15	17.8200	17.8200	14.8500	15.0500	-24.143%	300	1,052	-99.468%
2026-04-14	20.4400	20.4400	19.1900	19.8400	-10.348%	16	829	-99.597%
2026-04-13	23.2700	23.2700	22.1300	22.1300	-16.174%	5	817	-99.638%
2026-04-10	25.5500	26.6500	25.5000	26.4000	+3.570%	10	815	-99.697%
2026-04-09	27.1500	27.1500	25.4900	25.4900	-1.773%	9	813	-99.686%
2026-04-08	23.1000	26.1000	23.1000	25.9500	-3.027%	23	814	-99.692%
2026-04-07	26.7400	27.3300	26.7400	26.7600	+1.943%	8	802	-99.701%
2026-04-06	26.4700	26.4700	26.2500	26.2500	-3.846%	2	801	-99.695%
2026-04-02	27.4000	27.4000	26.8500	27.3000	-2.326%	117	764	-99.707%
2026-04-01	27.0000	27.9500	27.0000	27.9500	+4.058%	4	764	-99.714%
2026-03-31	29.8000	30.0500	26.8600	26.8600	-21.278%	36	762	-99.702%
2026-03-30	31.4000	34.1500	30.1000	34.1200	+0.947%	52	759	-99.766%
2026-03-27	32.8500	33.8000	32.0000	33.8000	+14.460%	81	737	-99.763%
2026-03-26	27.2900	29.5300	27.2900	29.5300	+9.370%	8	781	-99.729%
2026-03-25	25.7400	27.0500	25.7400	27.0000	+4.368%	83	775	-99.704%
2026-03-24	25.9500	26.4500	25.7800	25.8700	+15.234%	67	716	-99.691%
2026-03-23	22.0000	23.1200	22.0000	22.4500	+0.403%	168	682	-99.644%
2026-03-20	22.3600	22.3600	22.3600	22.3600	+4.977%	4	551	-99.642%
2026-03-19	21.3000	21.3000	21.3000	21.3000	+4.156%	1	547	-99.624%
2026-03-18	18.8000	20.4500	18.8000	20.4500	+13.928%	488	546	-99.609%
2026-03-17	17.8500	18.6500	17.8500	17.9500	-6.995%	17	308	-99.554%
2026-03-16	19.3000	19.3000	19.3000	19.3000	-7.301%	1	293	-99.585%
2026-03-13	20.5000	21.1500	20.5000	20.8200	+9.579%	36	292	-99.616%
2026-03-11	19.0000	19.0000	19.0000	19.0000	+1.877%	1	259	-99.579%
2026-03-10	19.3500	19.3500	18.6500	18.6500	-4.604%	12	258	-99.571%
2026-03-09	20.0900	20.0900	18.8000	19.5500	+8.914%	42	258	-99.591%
2026-03-06	17.8500	17.9500	17.8500	17.9500	-1.536%	6	218	-99.554%
2026-03-04	19.2500	19.2500	17.8000	18.2300	-5.052%	3	219	-99.561%
2026-03-03	21.5100	22.0400	19.0000	19.2000	-11.111%	15	218	-99.583%
2026-02-27	21.6000	21.6000	21.6000	21.6000	+9.924%	2	217	-99.630%
2026-02-26	18.6600	19.7600	18.6600	19.6500	+0.512%	218	217	-99.593%
2026-02-25	19.5500	19.5500	19.5500	19.5500	-13.877%	1	15	-99.591%
2026-02-24	22.7000	22.7000	22.7000	22.7000	-4.501%	1	15	-99.648%
2026-02-23	21.1700	23.7700	21.1700	23.7700	+16.978%	11	14	-99.663%
2026-02-20	20.3200	20.3200	20.3200	20.3200	+5.013%	2	3	-99.606%
2026-02-19	19.3500	19.3500	19.3500	19.3500	0.000%	1	1	-99.587%