Dark

MSFT20261016P365
MSFT Oct 16 2026 365.00 Put (MSFT261016P00365000)
option OPRA

EOD

Sep 28, 2026

0.0900+80.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,828	0.000%
2026-09-25	0.1100	0.1100	0.0500	0.0500	-66.667%	13	1,828	+80.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,824	-40.000%
2026-09-23	0.1300	0.1300	0.1300	0.1300	-38.095%	5	1,823	-30.769%
2026-09-22	0.1000	0.2100	0.1000	0.2100	-4.545%	10	1,823	-57.143%
2026-09-18	0.2600	0.2600	0.1500	0.2200	+29.412%	97	1,820	-59.091%
2026-09-17	0.1300	0.1800	0.1100	0.1700	+41.667%	81	1,766	-47.059%
2026-09-16	0.2500	0.2500	0.1100	0.1200	-20.000%	11	1,739	-25.000%
2026-09-15	0.2500	0.2500	0.1500	0.1500	0.000%	2	1,740	-40.000%
2026-09-14	0.1100	0.2000	0.1100	0.1500	-11.765%	11	1,740	-40.000%
2026-09-11	0.2700	0.2700	0.1300	0.1700	-19.048%	7	1,736	-47.059%
2026-09-10	0.2100	0.3600	0.2100	0.2100	0.000%	4	1,737	-57.143%
2026-09-09	0.1500	0.2600	0.1500	0.2100	-8.696%	568	1,738	-57.143%
2026-09-08	0.2700	0.2700	0.2300	0.2300	+27.778%	9	2,130	-60.870%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+5.882%	1	2,129	-50.000%
2026-09-03	0.2300	0.2300	0.1600	0.1700	-46.875%	42	2,129	-47.059%
2026-09-02	0.2300	0.3200	0.2300	0.3200	+18.519%	2	2,139	-71.875%
2026-09-01	0.2800	0.2800	0.2700	0.2700	+17.391%	3	2,140	-66.667%
2026-08-31	0.2500	0.2600	0.1700	0.2300	-23.333%	144	2,139	-60.870%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-18.919%	20	2,193	-70.000%
2026-08-27	0.3500	0.3700	0.3500	0.3700	-11.905%	13	2,173	-75.676%
2026-08-26	0.4200	0.4200	0.4200	0.4200	-16.000%	10	2,166	-78.571%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+4.167%	1	2,176	-82.000%
2026-08-24	0.5500	0.5800	0.4800	0.4800	-25.000%	20	2,177	-81.250%
2026-08-21	0.6100	0.6400	0.6100	0.6400	-5.882%	3	2,194	-85.938%
2026-08-20	0.6400	0.6800	0.5800	0.6800	+13.333%	17	2,194	-86.765%
2026-08-19	0.5700	0.6600	0.5600	0.6000	-20.000%	55	2,186	-85.000%
2026-08-18	0.6700	0.7500	0.6200	0.7500	+11.940%	38	2,195	-88.000%
2026-08-17	0.5700	0.7800	0.5700	0.6700	+34.000%	49	2,195	-86.567%
2026-08-14	0.5400	0.6000	0.5000	0.5000	-12.281%	36	2,210	-82.000%
2026-08-13	0.5900	0.6700	0.5700	0.5700	-17.391%	40	2,231	-84.211%
2026-08-12	0.6800	0.7600	0.6800	0.6900	+4.545%	3	2,254	-86.957%
2026-08-11	0.6800	0.7200	0.6600	0.6600	-5.714%	98	2,254	-86.364%
2026-08-10	0.8000	0.8000	0.7000	0.7000	-20.455%	2	2,193	-87.143%
2026-08-07	0.9400	0.9400	0.8700	0.8800	-20.721%	4	2,192	-89.773%
2026-08-06	1.1600	1.1600	1.1100	1.1100	-14.615%	3	2,195	-91.892%
2026-08-05	1.2500	1.3000	1.2500	1.3000	+1.563%	53	2,195	-93.077%
2026-08-04	1.5900	1.5900	1.2100	1.2800	-11.724%	63	2,247	-92.969%
2026-08-03	1.7800	2.1600	1.4000	1.4500	-34.685%	58	2,297	-93.793%
2026-07-31	3.1500	3.1500	2.2200	2.2200	-31.481%	101	2,313	-95.946%
2026-07-30	3.3400	3.8500	2.6900	3.2400	-76.989%	132	2,379	-97.222%
2026-07-29	13.3800	14.0800	11.7500	14.0800	+12.911%	58	2,404	-99.361%
2026-07-28	13.2500	14.0500	12.3000	12.4700	-16.589%	287	2,356	-99.278%
2026-07-27	14.7000	15.0600	14.0400	14.9500	-12.317%	156	2,270	-99.398%
2026-07-24	18.7000	18.7000	16.6000	17.0500	-11.429%	116	2,270	-99.472%
2026-07-23	17.6600	20.5300	17.6600	19.2500	+11.594%	123	2,243	-99.532%
2026-07-22	15.5000	17.4000	15.4400	17.2500	+20.968%	40	2,225	-99.478%
2026-07-21	13.9000	14.3500	13.5500	14.2600	+7.623%	68	2,200	-99.369%
2026-07-20	16.9400	16.9400	13.2500	13.2500	-15.335%	34	2,174	-99.321%
2026-07-17	16.4500	16.7900	15.6500	15.6500	+16.098%	25	2,168	-99.425%
2026-07-16	14.4600	14.4600	13.4800	13.4800	-17.301%	12	2,175	-99.332%
2026-07-15	17.0600	17.6400	15.7000	16.3000	-13.757%	39	2,169	-99.448%
2026-07-14	21.2000	21.2000	18.1700	18.9000	+14.476%	148	2,165	-99.524%
2026-07-13	17.6500	18.9000	16.5100	16.5100	-13.515%	14	2,116	-99.455%
2026-07-10	18.1000	19.7500	17.9500	19.0900	-2.850%	54	2,113	-99.529%
2026-07-09	22.8500	22.8500	19.6500	19.6500	+0.255%	20	2,123	-99.542%
2026-07-08	19.9000	19.9700	19.5500	19.6000	+13.492%	13	2,112	-99.541%
2026-07-07	17.1400	17.2700	16.9500	17.2700	-9.344%	4	2,111	-99.479%
2026-07-06	19.8200	19.8200	19.0500	19.0500	+7.022%	12	2,109	-99.528%
2026-07-02	20.0000	20.0000	17.8000	17.8000	-9.184%	6	2,116	-99.494%
2026-07-01	22.5000	22.5000	18.7800	19.6000	-21.694%	63	2,116	-99.541%
2026-06-30	25.1000	26.0300	24.5600	25.0300	-7.876%	87	2,099	-99.640%
2026-06-29	22.7200	27.1700	22.7200	27.1700	+9.556%	68	2,034	-99.669%
2026-06-26	28.3500	28.3600	24.8000	24.8000	-25.970%	42	2,062	-99.637%
2026-06-25	29.0200	35.0900	29.0200	33.5000	+28.846%	51	2,054	-99.731%
2026-06-24	21.2000	26.0000	21.2000	26.0000	+17.381%	59	2,054	-99.654%
2026-06-23	24.0300	24.0300	21.5500	22.1500	-12.068%	73	2,052	-99.594%
2026-06-22	21.1500	25.1900	21.1500	25.1900	+17.327%	14	2,041	-99.643%
2026-06-18	22.0000	22.8600	20.4900	21.4700	-0.140%	74	1,624	-99.581%
2026-06-17	17.9600	21.6000	17.4500	21.5000	+27.748%	764	1,624	-99.581%
2026-06-16	16.6000	16.8300	16.5500	16.8300	+14.412%	32	1,624	-99.465%
2026-06-15	16.2400	16.2500	14.5700	14.7100	-22.128%	49	1,598	-99.388%
2026-06-12	20.0500	21.2500	18.2500	18.8900	+0.854%	16	1,599	-99.524%
2026-06-11	17.4000	19.8400	17.3500	18.7300	+20.295%	97	1,596	-99.519%
2026-06-10	14.8000	15.6000	14.4500	15.5700	+8.502%	17	1,556	-99.422%
2026-06-09	14.5700	15.1700	14.3500	14.3500	+17.143%	28	1,542	-99.373%
2026-06-08	11.6900	12.3500	11.6900	12.2500	+7.930%	26	1,541	-99.265%
2026-06-05	10.4900	11.3500	10.4900	11.3500	+23.773%	2	1,528	-99.207%
2026-06-04	9.1000	9.2500	9.0700	9.1700	-7.374%	40	1,527	-99.019%
2026-06-03	10.0000	10.0000	9.7500	9.9000	+30.263%	35	1,517	-99.091%
2026-06-02	7.6000	7.6000	7.6000	7.6000	+26.456%	1	1,495	-98.816%
2026-06-01	5.0000	6.0100	5.0000	6.0100	-14.143%	16	1,485	-98.502%
2026-05-29	7.8000	7.8000	6.8200	7.0000	-24.812%	39	1,488	-98.714%
2026-05-28	10.3500	10.3600	9.2500	9.3100	-19.880%	5	1,484	-99.033%
2026-05-27	10.7500	11.6200	10.7500	11.6200	+4.968%	15	1,485	-99.225%
2026-05-26	10.8000	11.0700	10.8000	11.0700	+3.555%	2	1,481	-99.187%
2026-05-22	10.8500	10.8500	10.4700	10.6900	-0.927%	100	1,480	-99.158%
2026-05-21	10.9400	11.2000	10.7800	10.7900	-2.793%	21	1,490	-99.166%
2026-05-20	12.6000	12.6000	10.9500	11.1000	-3.478%	192	1,490	-99.189%
2026-05-19	10.4200	11.7500	10.4200	11.5000	+6.187%	42	1,445	-99.217%
2026-05-18	11.0500	11.1500	10.6500	10.8300	-1.724%	39	1,445	-99.169%
2026-05-15	12.4800	12.4800	10.4000	11.0200	-18.971%	15	1,445	-99.183%
2026-05-14	13.7500	13.7500	13.6000	13.6000	-6.529%	3	1,422	-99.338%
2026-05-13	15.0000	15.0000	14.1800	14.5500	+12.442%	39	1,410	-99.381%
2026-05-12	13.1800	13.3500	12.7000	12.9400	+1.331%	608	1,410	-99.304%
2026-05-11	13.1000	13.1000	12.7000	12.7700	+8.220%	14	1,410	-99.295%
2026-05-08	11.8800	12.2500	11.6500	11.8000	+7.273%	40	914	-99.237%
2026-05-07	10.1200	11.0000	10.1000	11.0000	-7.563%	15	891	-99.182%
2026-05-06	11.7000	12.1500	11.7000	11.9000	-5.556%	6	887	-99.244%
2026-05-05	11.9000	12.8700	11.9000	12.6000	+3.279%	27	884	-99.286%
2026-05-04	12.2000	12.2500	12.1800	12.2000	0.000%	4	882	-99.262%
2026-05-01	13.2000	13.2500	12.2000	12.2000	-12.545%	54	849	-99.262%
2026-04-30	15.7100	16.1500	13.9500	13.9500	+9.412%	36	849	-99.355%
2026-04-29	12.7500	12.8000	12.7500	12.7500	+0.791%	27	849	-99.294%
2026-04-28	12.4000	12.6500	12.4000	12.6500	-4.528%	37	840	-99.289%
2026-04-27	13.2500	13.2500	13.2500	13.2500	-0.376%	1	826	-99.321%
2026-04-24	14.4500	14.4500	13.3000	13.3000	-2.134%	12	826	-99.323%
2026-04-23	14.0500	14.0500	13.5900	13.5900	+21.123%	9	820	-99.338%
2026-04-22	11.5000	11.5000	11.2200	11.2200	-12.685%	57	812	-99.198%
2026-04-21	12.8800	13.1500	12.6000	12.8500	-4.461%	34	777	-99.300%
2026-04-17	13.2500	13.4500	12.0500	13.4500	-8.128%	65	777	-99.331%
2026-04-16	15.7500	15.7500	14.6000	14.6400	-9.350%	94	740	-99.385%
2026-04-15	16.1000	16.2000	16.1000	16.1500	-25.197%	7	708	-99.443%
2026-04-14	22.1000	22.2200	20.9200	21.5900	-13.293%	31	705	-99.583%
2026-04-13	26.1500	26.4000	24.9000	24.9000	-13.391%	25	684	-99.639%
2026-04-10	28.2500	28.8000	27.4000	28.7500	+0.489%	26	665	-99.687%
2026-04-09	29.3000	29.5000	27.2000	28.6100	+4.036%	228	646	-99.685%
2026-04-08	23.4500	28.0500	23.4500	27.5000	-4.844%	39	493	-99.673%
2026-04-07	29.0000	30.3500	28.5000	28.9000	+3.957%	54	466	-99.689%
2026-04-06	27.9500	27.9500	27.8000	27.8000	-3.136%	222	433	-99.676%
2026-04-02	31.5000	31.7400	28.7000	28.7000	-4.174%	7	268	-99.686%
2026-04-01	29.6000	29.9500	29.5600	29.9500	+0.201%	3	268	-99.699%
2026-03-31	31.9800	31.9800	29.8900	29.8900	-16.508%	5	268	-99.699%
2026-03-30	33.7000	35.8000	32.5500	35.8000	+3.919%	73	268	-99.749%
2026-03-27	35.1000	35.1000	34.4500	34.4500	+8.847%	6	237	-99.739%
2026-03-26	30.0000	31.6500	30.0000	31.6500	+7.653%	15	236	-99.716%
2026-03-25	29.1400	29.4000	29.1400	29.4000	+3.594%	2	225	-99.694%
2026-03-24	25.0500	28.4500	25.0500	28.3800	+23.822%	106	226	-99.683%
2026-03-23	23.7500	23.7500	22.9200	22.9200	-8.320%	3	156	-99.607%
2026-03-20	25.0200	25.1000	24.6500	25.0000	+23.153%	26	155	-99.640%
2026-03-18	20.8100	20.8100	20.2500	20.3000	+4.910%	20	140	-99.557%
2026-03-17	19.3500	19.3500	19.3500	19.3500	-7.416%	16	135	-99.535%
2026-03-16	22.0300	22.0300	20.9000	20.9000	-6.025%	16	132	-99.569%
2026-03-13	22.2500	22.2500	22.2300	22.2400	+6.923%	52	116	-99.595%
2026-03-12	20.7100	20.8000	20.7100	20.8000	+2.211%	3	90	-99.567%
2026-03-11	20.3500	20.3500	20.3500	20.3500	-0.245%	2	90	-99.558%
2026-03-10	20.8000	20.8000	20.4000	20.4000	-3.088%	15	90	-99.559%
2026-03-09	21.7500	21.7500	20.2000	21.0500	+9.011%	51	91	-99.572%
2026-03-06	19.3000	19.4000	19.3000	19.3100	-4.406%	16	54	-99.534%
2026-03-05	19.8500	20.2000	19.8500	20.2000	-4.672%	31	45	-99.554%
2026-03-03	20.6000	21.1900	20.6000	21.1900	-0.470%	8	15	-99.575%
2026-02-25	20.9600	21.2900	20.9600	21.2900	-13.841%	6	10	-99.577%
2026-02-24	24.7000	24.7100	24.7000	24.7100	-4.002%	7	10	-99.636%
2026-02-23	25.6300	25.7400	25.6300	25.7400	+21.702%	2	3	-99.650%
2026-02-20	21.1500	21.1500	21.1500	21.1500	0.000%	1	1	-99.574%