Dark

MSFT20261016P370
MSFT Oct 16 2026 370.00 Put (MSFT261016P00370000)
option OPRA

EOD

Sep 28, 2026

0.0500-28.571%(-0.0200)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.1900	0.0500	0.0500	-28.571%	174	4,447	0.000%
2026-09-25	0.0800	0.0800	0.0700	0.0700	-12.500%	664	4,416	-28.571%
2026-09-24	0.1100	0.1100	0.0800	0.0800	-11.111%	13	3,847	-37.500%
2026-09-23	0.1000	0.1200	0.0900	0.0900	-25.000%	6	3,854	-44.444%
2026-09-22	0.1100	0.1300	0.1100	0.1200	-14.286%	207	3,853	-58.333%
2026-09-21	0.1500	0.1600	0.1400	0.1400	-41.667%	59	3,918	-64.286%
2026-09-18	0.5100	0.5100	0.2100	0.2400	0.000%	4	3,915	-79.167%
2026-09-17	0.1400	0.2400	0.1100	0.2400	+50.000%	461	3,911	-79.167%
2026-09-16	0.1800	0.1800	0.1300	0.1600	+6.667%	47	3,618	-68.750%
2026-09-15	0.2100	0.2100	0.1400	0.1500	-50.000%	157	3,581	-66.667%
2026-09-14	0.1400	0.3000	0.0900	0.3000	+87.500%	102	3,584	-83.333%
2026-09-11	0.2200	0.2700	0.1500	0.1600	-33.333%	58	3,593	-68.750%
2026-09-10	0.3300	0.3300	0.2100	0.2400	0.000%	51	3,631	-79.167%
2026-09-09	0.2600	0.2600	0.2000	0.2400	-7.692%	6	3,674	-79.167%
2026-09-08	0.2100	0.2600	0.2100	0.2600	+23.810%	2	3,676	-80.769%
2026-09-04	0.3100	0.3100	0.2000	0.2100	+5.000%	11	3,668	-76.190%
2026-09-03	0.1900	0.2300	0.1800	0.2000	-33.333%	35	3,668	-75.000%
2026-09-02	0.3000	0.3200	0.3000	0.3000	-9.091%	4	3,671	-83.333%
2026-09-01	0.2700	0.4100	0.2700	0.3300	+57.143%	33	3,672	-84.848%
2026-08-31	0.2700	0.3200	0.2100	0.2100	-32.258%	67	3,694	-76.190%
2026-08-28	0.4000	0.4000	0.2900	0.3100	+10.714%	95	3,674	-83.871%
2026-08-27	0.4200	0.4800	0.2800	0.2800	-36.364%	48	3,637	-82.143%
2026-08-26	0.4900	0.4900	0.4100	0.4400	-21.429%	7	3,630	-88.636%
2026-08-25	0.5800	0.5800	0.5400	0.5600	-5.085%	5	3,630	-91.071%
2026-08-24	0.5900	0.6400	0.5800	0.5900	-18.056%	22	3,630	-91.525%
2026-08-21	0.7100	0.7500	0.6700	0.7200	-7.692%	49	3,640	-93.056%
2026-08-20	0.7400	0.7800	0.7100	0.7800	+11.429%	27	3,680	-93.590%
2026-08-19	0.7800	0.8200	0.6000	0.7000	-5.405%	63	3,670	-92.857%
2026-08-18	0.8000	0.8000	0.7300	0.7400	-3.896%	20	3,647	-93.243%
2026-08-17	0.6600	0.8500	0.6500	0.7700	+35.088%	52	3,656	-93.506%
2026-08-14	0.6800	0.6800	0.5600	0.5700	-20.833%	19	3,637	-91.228%
2026-08-13	0.7000	0.7200	0.7000	0.7200	0.000%	14	3,643	-93.056%
2026-08-12	0.7500	0.8300	0.7200	0.7200	-4.000%	210	3,646	-93.056%
2026-08-11	0.7900	0.8600	0.7500	0.7500	0.000%	202	3,648	-93.333%
2026-08-10	0.8200	0.8500	0.7500	0.7500	-28.571%	11	3,645	-93.333%
2026-08-07	1.2000	1.2000	1.0200	1.0500	-14.634%	558	3,650	-95.238%
2026-08-06	1.3200	1.3200	1.2300	1.2300	-14.583%	15	3,096	-95.935%
2026-08-05	1.4300	1.5400	1.3700	1.4400	+4.348%	40	3,103	-96.528%
2026-08-04	1.8600	1.9100	1.3200	1.3800	-10.390%	45	3,139	-96.377%
2026-08-03	1.9600	1.9600	1.4900	1.5400	-38.400%	240	3,149	-96.753%
2026-07-31	3.5600	3.5600	2.4300	2.5000	-33.333%	127	3,197	-98.000%
2026-07-30	4.3500	4.8900	3.0000	3.7500	-77.176%	312	3,168	-98.667%
2026-07-29	15.7000	16.5000	13.3500	16.4300	+4.984%	144	3,199	-99.696%
2026-07-28	15.5000	15.6500	13.8500	15.6500	-3.988%	239	3,181	-99.681%
2026-07-27	17.3600	17.3600	15.6000	16.3000	-15.544%	75	3,029	-99.693%
2026-07-24	19.5000	20.7000	18.6000	19.3000	-10.233%	131	3,032	-99.741%
2026-07-23	18.6000	22.9000	18.6000	21.5000	+11.979%	57	3,002	-99.767%
2026-07-22	17.3500	19.5000	17.3000	19.2000	+20.755%	140	2,988	-99.740%
2026-07-21	16.1000	16.1000	15.4300	15.9000	+7.287%	18	2,943	-99.686%
2026-07-20	18.3000	18.3000	14.7500	14.8200	-16.742%	72	2,933	-99.663%
2026-07-17	17.8000	19.0000	17.5000	17.8000	+13.593%	39	2,880	-99.719%
2026-07-16	15.4200	16.0000	14.6000	15.6700	-13.089%	13	2,870	-99.681%
2026-07-15	20.0500	20.1000	17.4500	18.0300	-15.352%	36	2,877	-99.723%
2026-07-14	23.7000	23.7000	20.2500	21.3000	+16.076%	31	2,862	-99.765%
2026-07-13	20.0500	20.0500	18.3500	18.3500	-12.619%	16	2,857	-99.728%
2026-07-10	20.0500	21.9100	19.9500	21.0000	-2.326%	33	2,861	-99.762%
2026-07-09	25.2700	25.8500	21.5000	21.5000	+0.327%	58	2,852	-99.767%
2026-07-08	22.0000	22.0000	21.4000	21.4300	+7.150%	6	2,822	-99.767%
2026-07-07	19.2500	20.0000	19.2500	20.0000	-3.614%	21	2,819	-99.750%
2026-07-06	22.2500	22.2500	20.7500	20.7500	+9.499%	4	2,818	-99.759%
2026-07-02	21.0700	21.0700	18.9500	18.9500	-12.309%	171	2,878	-99.736%
2026-07-01	24.6200	24.6200	20.7500	21.6100	-19.963%	94	2,878	-99.769%
2026-06-30	28.3600	28.3600	27.0000	27.0000	-10.000%	35	2,847	-99.815%
2026-06-29	25.8800	30.0000	24.3000	30.0000	+13.422%	152	2,845	-99.833%
2026-06-26	34.8600	35.1800	26.4500	26.4500	-27.435%	161	2,763	-99.811%
2026-06-25	31.4100	37.1200	31.4100	36.4500	+24.360%	35	2,768	-99.863%
2026-06-24	25.9600	29.3100	24.7500	29.3100	+15.987%	74	2,772	-99.829%
2026-06-23	25.0600	25.7800	24.2400	25.2700	-9.101%	40	2,743	-99.802%
2026-06-22	24.9500	28.3200	23.3200	27.8000	+16.318%	219	2,739	-99.820%
2026-06-18	25.3200	25.3200	22.6900	23.9000	+0.420%	61	2,513	-99.791%
2026-06-17	19.0500	23.8000	19.0500	23.8000	+28.649%	72	2,513	-99.790%
2026-06-16	18.7000	18.7000	18.4500	18.5000	+12.805%	10	2,513	-99.730%
2026-06-15	17.6000	17.9500	15.7000	16.4000	-18.731%	114	2,515	-99.695%
2026-06-12	22.8500	23.4000	20.1800	20.1800	-0.835%	18	2,446	-99.752%
2026-06-11	18.3600	21.2500	18.3600	20.3500	+17.698%	125	2,444	-99.754%
2026-06-10	16.5000	17.4000	16.2000	17.2900	+9.430%	54	2,479	-99.711%
2026-06-09	14.1000	17.3100	14.1000	15.8000	+15.328%	267	2,453	-99.684%
2026-06-08	13.2300	13.8000	13.0400	13.7000	+6.615%	121	2,533	-99.635%
2026-06-05	10.8400	12.8500	10.8400	12.8500	+25.000%	24	2,454	-99.611%
2026-06-04	10.4000	10.4000	9.5900	10.2800	-6.968%	121	2,455	-99.514%
2026-06-03	10.3400	11.1500	10.3400	11.0500	+28.042%	25	2,441	-99.548%
2026-06-02	8.5000	8.7800	8.1500	8.6300	+31.957%	24	2,432	-99.421%
2026-06-01	6.2900	6.8100	6.1600	6.5400	-14.733%	9	2,422	-99.235%
2026-05-29	9.1200	9.1200	7.5500	7.6700	-26.250%	168	2,423	-99.348%
2026-05-28	11.5000	11.5300	10.3500	10.4000	-17.787%	26	2,478	-99.519%
2026-05-27	13.2800	13.2800	12.6500	12.6500	+4.545%	4	2,475	-99.605%
2026-05-26	12.1000	12.1000	12.1000	12.1000	+2.629%	1	2,474	-99.587%
2026-05-22	11.7000	12.1500	11.7000	11.7900	-3.755%	34	2,474	-99.576%
2026-05-21	11.2500	12.7500	11.2500	12.2500	-1.606%	95	2,467	-99.592%
2026-05-20	13.7000	13.7000	12.0500	12.4500	-0.160%	158	2,467	-99.598%
2026-05-19	11.4500	12.4700	11.4500	12.4700	-4.809%	10	2,514	-99.599%
2026-05-18	13.3700	13.3700	12.6000	13.1000	+12.543%	84	2,514	-99.618%
2026-05-15	13.4800	13.4800	11.6400	11.6400	-23.672%	97	2,514	-99.570%
2026-05-14	16.2500	16.3600	15.1000	15.2500	-4.984%	15	2,475	-99.672%
2026-05-13	16.0900	16.7000	15.5500	16.0500	+10.007%	31	2,457	-99.688%
2026-05-12	13.5000	15.1000	13.5000	14.5900	+2.891%	44	2,457	-99.657%
2026-05-11	14.8000	15.4200	13.7600	14.1800	+4.649%	319	2,457	-99.647%
2026-05-08	13.2200	13.5500	12.8800	13.5500	+11.983%	80	2,365	-99.631%
2026-05-07	11.4000	12.1000	10.9500	12.1000	-8.403%	27	2,348	-99.587%
2026-05-06	14.1500	14.1500	12.6500	13.2100	-4.964%	200	2,366	-99.621%
2026-05-05	12.7400	14.4500	12.7400	13.9000	+2.583%	327	2,279	-99.640%
2026-05-04	14.0500	14.1500	12.6500	13.5500	-1.383%	117	2,275	-99.631%
2026-05-01	14.5500	14.5500	13.3500	13.7400	-13.038%	28	2,236	-99.636%
2026-04-30	15.5000	17.4800	15.3500	15.8000	+13.587%	84	2,236	-99.684%
2026-04-29	14.4100	14.4100	13.9000	13.9100	+0.797%	63	2,263	-99.641%
2026-04-28	13.8900	13.8900	13.5500	13.8000	-3.833%	49	2,232	-99.638%
2026-04-27	15.4100	15.4100	14.0400	14.3500	-2.381%	83	2,212	-99.652%
2026-04-24	16.3000	16.3000	14.7000	14.7000	-12.500%	257	2,159	-99.660%
2026-04-23	15.6000	17.3500	15.4000	16.8000	+36.253%	2,110	2,100	-99.702%
2026-04-22	13.1400	13.1400	12.3200	12.3300	-10.652%	38	1,389	-99.594%
2026-04-21	14.0400	14.3000	13.6500	13.8000	-10.564%	20	1,367	-99.638%
2026-04-20	15.0600	15.4300	15.0600	15.4300	+5.685%	2	1,367	-99.676%
2026-04-17	15.1000	15.1000	13.5000	14.6000	-8.978%	53	1,367	-99.658%
2026-04-16	15.9500	17.1200	15.9500	16.0400	-8.864%	126	1,395	-99.688%
2026-04-15	20.7700	20.7700	17.5400	17.6000	-22.535%	49	1,300	-99.716%
2026-04-14	23.1500	23.3100	22.7200	22.7200	-15.727%	147	1,302	-99.780%
2026-04-13	30.7000	30.7000	26.8100	26.9600	-13.312%	258	1,270	-99.815%
2026-04-10	29.3900	31.1000	29.3900	31.1000	+5.245%	9	1,035	-99.839%
2026-04-09	31.5000	31.9000	29.5500	29.5500	-2.314%	709	1,035	-99.831%
2026-04-08	26.6100	30.2500	26.6100	30.2500	-2.889%	8	377	-99.835%
2026-04-07	30.9700	31.6000	30.9000	31.1500	+2.771%	14	376	-99.839%
2026-04-06	31.4000	31.4000	30.1500	30.3100	-3.163%	14	378	-99.835%
2026-04-02	33.3800	34.0900	31.3000	31.3000	-3.096%	43	341	-99.840%
2026-04-01	31.8000	32.3000	31.8000	32.3000	+1.254%	51	341	-99.845%
2026-03-31	34.7500	34.7500	31.8900	31.9000	-16.710%	131	298	-99.843%
2026-03-30	36.1100	38.9000	34.8200	38.3000	-1.644%	85	254	-99.869%
2026-03-27	37.7300	38.9400	36.7200	38.9400	+18.539%	19	208	-99.872%
2026-03-26	30.3000	32.8500	30.2500	32.8500	+5.457%	11	203	-99.848%
2026-03-25	29.8000	31.8300	29.8000	31.1500	+2.467%	75	202	-99.839%
2026-03-24	27.0500	31.1000	27.0500	30.4000	+15.765%	43	200	-99.836%
2026-03-23	26.4000	26.4100	26.2500	26.2600	-7.860%	7	184	-99.810%
2026-03-20	27.0000	28.5000	27.0000	28.5000	+12.648%	7	180	-99.825%
2026-03-19	25.3000	25.3000	25.3000	25.3000	+12.195%	18	177	-99.802%
2026-03-16	22.6000	22.6000	22.5500	22.5500	-2.592%	2	177	-99.778%
2026-03-13	23.1500	23.1500	23.1500	23.1500	+3.719%	1	175	-99.784%
2026-03-12	22.3200	22.3200	22.3200	22.3200	-0.800%	1	175	-99.776%
2026-03-10	21.6500	22.5000	21.6500	22.5000	-1.532%	9	175	-99.778%
2026-03-09	23.1000	23.1000	21.8500	22.8500	+4.577%	23	180	-99.781%
2026-03-05	21.7500	22.1000	21.7500	21.8500	-1.798%	64	168	-99.771%
2026-03-03	25.4000	25.4000	22.2500	22.2500	-4.506%	33	104	-99.775%
2026-03-02	23.3000	23.3000	23.3000	23.3000	+1.481%	1	129	-99.785%
2026-02-26	22.9600	22.9600	22.9600	22.9600	+1.145%	25	128	-99.782%
2026-02-25	24.0000	24.0000	22.2000	22.7000	-15.551%	41	77	-99.780%
2026-02-24	26.8800	26.8800	26.8800	26.8800	-2.112%	10	77	-99.814%
2026-02-23	26.0000	28.4600	26.0000	27.4600	+16.653%	64	67	-99.818%
2026-02-20	23.5400	23.5400	23.5400	23.5400	+0.641%	3	4	-99.788%
2026-02-19	23.6000	23.6000	23.3900	23.3900	0.000%	2	1	-99.786%