Dark

MSFT20261016P375
MSFT Oct 16 2026 375.00 Put (MSFT261016P00375000)
option OPRA

EOD

Sep 29, 2026

0.06000.000%(0.0000)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0600	0.0400	0.0600	0.000%	116	1,409	0.000%
2026-09-28	0.0900	0.0900	0.0500	0.0600	+20.000%	5	1,355	0.000%
2026-09-25	0.0600	0.0700	0.0500	0.0500	-50.000%	49	1,356	+20.000%
2026-09-24	0.1000	0.1100	0.1000	0.1000	-9.091%	22	1,386	-40.000%
2026-09-23	0.1200	0.1200	0.1100	0.1100	-15.385%	6	1,405	-45.455%
2026-09-22	0.1100	0.1600	0.0900	0.1300	-18.750%	33	1,406	-53.846%
2026-09-21	0.1300	0.1600	0.1300	0.1600	-27.273%	2	1,404	-62.500%
2026-09-18	0.1700	0.2400	0.1700	0.2200	+10.000%	10	1,403	-72.727%
2026-09-17	0.1400	0.2000	0.1400	0.2000	+17.647%	8	1,401	-70.000%
2026-09-16	0.3200	0.3200	0.1600	0.1700	0.000%	13	1,399	-64.706%
2026-09-15	0.2000	0.2700	0.1500	0.1700	-5.556%	70	1,396	-64.706%
2026-09-14	0.3200	0.3200	0.1000	0.1800	-5.263%	15	1,430	-66.667%
2026-09-11	0.2000	0.2200	0.1900	0.1900	-32.143%	15	1,427	-68.421%
2026-09-10	0.4500	0.4500	0.2700	0.2800	-6.667%	3	1,432	-78.571%
2026-09-09	0.2500	0.3500	0.2300	0.3000	+76.471%	9	1,431	-80.000%
2026-09-04	0.2400	0.2700	0.1700	0.1700	-29.167%	6	1,431	-64.706%
2026-09-03	0.1300	0.2500	0.1300	0.2400	-29.412%	33	1,431	-75.000%
2026-09-02	0.3300	0.3800	0.3300	0.3400	-10.526%	24	1,433	-82.353%
2026-09-01	0.3600	0.4000	0.3600	0.3800	+31.034%	4	1,452	-84.211%
2026-08-31	0.4000	0.4000	0.2600	0.2900	-14.706%	145	1,449	-79.310%
2026-08-28	0.3500	0.3500	0.3400	0.3400	-19.048%	25	1,503	-82.353%
2026-08-27	0.4200	0.4400	0.4000	0.4200	-8.696%	24	1,507	-85.714%
2026-08-26	0.5000	0.5000	0.4500	0.4600	-23.333%	21	1,523	-86.957%
2026-08-25	0.6400	0.6700	0.5900	0.6000	-6.250%	18	1,540	-90.000%
2026-08-24	0.7500	0.7600	0.6400	0.6400	-26.437%	167	1,555	-90.625%
2026-08-21	0.7400	0.8700	0.7400	0.8700	+6.098%	13	1,540	-93.103%
2026-08-20	0.8100	0.8600	0.6000	0.8200	+2.500%	72	1,541	-92.683%
2026-08-19	0.7400	0.8300	0.7400	0.8000	-13.978%	24	1,574	-92.500%
2026-08-18	0.8400	0.9300	0.8400	0.9300	-4.124%	6	1,563	-93.548%
2026-08-17	0.7700	0.9700	0.7300	0.9700	+49.231%	19	1,563	-93.814%
2026-08-14	0.7100	0.7100	0.6400	0.6500	-20.732%	16	1,566	-90.769%
2026-08-13	0.8200	0.8200	0.8200	0.8200	+7.895%	1	1,567	-92.683%
2026-08-12	0.9000	0.9000	0.7600	0.7600	-6.173%	2	1,566	-92.105%
2026-08-11	0.8700	0.9500	0.8100	0.8100	+1.250%	58	1,565	-92.593%
2026-08-10	0.9100	1.0800	0.8000	0.8000	-33.884%	50	1,602	-92.500%
2026-08-07	1.2600	1.2600	1.1600	1.2100	-19.333%	208	1,648	-95.041%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-6.832%	1	1,756	-96.000%
2026-08-05	1.5800	1.6300	1.5500	1.6100	+1.258%	11	1,755	-96.273%
2026-08-04	2.0900	2.1500	1.5500	1.5900	-13.115%	269	1,763	-96.226%
2026-08-03	2.1000	2.1000	1.6500	1.8300	-35.336%	264	1,937	-96.721%
2026-07-31	4.0600	4.0600	2.5900	2.8300	-22.039%	207	1,880	-97.880%
2026-07-30	7.6500	7.6500	3.4900	3.6300	-80.722%	160	1,852	-98.347%
2026-07-29	18.3400	18.8300	15.1000	18.8300	+7.171%	87	1,887	-99.681%
2026-07-28	16.9000	17.8400	15.5500	17.5700	-7.526%	77	1,877	-99.659%
2026-07-27	18.2500	19.1500	17.5500	19.0000	-12.924%	100	1,841	-99.684%
2026-07-24	23.2500	23.5000	20.9000	21.8200	-7.660%	83	1,805	-99.725%
2026-07-23	21.9100	24.5500	21.9100	23.6300	+11.462%	51	1,741	-99.746%
2026-07-22	19.0000	21.2000	19.0000	21.2000	+18.436%	19	1,723	-99.717%
2026-07-21	17.1500	17.9000	17.1500	17.9000	+4.678%	21	1,718	-99.665%
2026-07-20	20.7500	20.7500	16.6500	17.1000	-12.082%	151	1,730	-99.649%
2026-07-17	21.0000	21.6500	19.4500	19.4500	+10.074%	30	1,667	-99.692%
2026-07-16	18.9000	18.9000	17.1300	17.6700	-10.982%	25	1,670	-99.660%
2026-07-15	21.3500	21.3500	19.0200	19.8500	-15.171%	123	1,665	-99.698%
2026-07-14	24.0500	24.3500	22.1200	23.4000	+14.146%	25	1,621	-99.744%
2026-07-13	22.4000	22.6000	20.2500	20.5000	-12.766%	112	1,605	-99.707%
2026-07-10	22.0500	24.4500	22.0500	23.5000	-2.893%	363	1,631	-99.745%
2026-07-09	27.2000	27.2000	24.2000	24.2000	+1.044%	44	1,781	-99.752%
2026-07-08	24.9000	24.9000	23.8700	23.9500	+8.864%	76	1,755	-99.749%
2026-07-07	20.9200	22.0000	20.9100	22.0000	-4.555%	9	1,687	-99.727%
2026-07-06	24.2200	24.2900	23.0500	23.0500	+4.063%	10	1,688	-99.740%
2026-07-02	24.2000	24.3200	21.6000	22.1500	-7.516%	133	1,642	-99.729%
2026-07-01	27.0200	27.1000	23.0000	23.9500	-23.726%	79	1,642	-99.749%
2026-06-30	31.0000	31.4000	30.1000	31.4000	-3.236%	77	1,602	-99.809%
2026-06-29	28.1000	32.4500	28.1000	32.4500	+11.819%	53	1,632	-99.815%
2026-06-26	37.8400	37.8400	28.5000	29.0200	-26.717%	169	1,642	-99.793%
2026-06-25	37.1600	41.8000	36.1500	39.6000	+23.518%	112	1,641	-99.848%
2026-06-24	28.3700	32.0600	26.5000	32.0600	+15.448%	137	1,550	-99.813%
2026-06-23	26.6900	28.4500	26.3000	27.7700	-5.960%	66	1,501	-99.784%
2026-06-22	27.3000	30.8900	25.7500	29.5300	+15.804%	380	1,444	-99.797%
2026-06-18	26.9600	27.2700	25.5000	25.5000	-2.672%	111	1,075	-99.765%
2026-06-17	21.7000	26.2000	21.7000	26.2000	+27.805%	32	1,075	-99.771%
2026-06-16	20.4500	20.5000	19.7200	20.5000	+12.267%	151	1,075	-99.707%
2026-06-15	19.5500	19.6000	17.6900	18.2600	-18.336%	55	994	-99.671%
2026-06-12	25.4800	25.4800	22.3600	22.3600	-2.993%	19	963	-99.732%
2026-06-11	21.6900	24.4500	21.1000	23.0500	+19.740%	87	960	-99.740%
2026-06-10	17.7900	19.2500	17.7900	19.2500	+1.050%	12	960	-99.688%
2026-06-09	16.0000	19.0500	16.0000	19.0500	+26.159%	14	951	-99.685%
2026-06-08	14.3000	15.5000	14.3000	15.1000	+14.221%	133	957	-99.603%
2026-06-05	11.2500	13.2200	11.2500	13.2200	+17.511%	45	868	-99.546%
2026-06-04	11.0000	11.5700	10.8100	11.2500	-7.787%	62	855	-99.467%
2026-06-03	10.3600	12.3900	10.3600	12.2000	+25.773%	58	847	-99.508%
2026-06-02	9.8000	9.8000	9.2600	9.7000	+32.514%	14	816	-99.381%
2026-06-01	6.7500	7.5500	6.7500	7.3200	-16.343%	148	814	-99.180%
2026-05-29	10.0400	10.0400	8.3900	8.7500	-28.977%	83	697	-99.314%
2026-05-28	12.8000	12.8000	11.8400	12.3200	-10.725%	38	708	-99.513%
2026-05-27	13.8000	13.8000	13.8000	13.8000	-0.072%	1	692	-99.565%
2026-05-26	13.7500	13.8100	13.7000	13.8100	+5.179%	85	691	-99.566%
2026-05-22	13.3300	13.3300	12.7600	13.1300	-4.161%	23	611	-99.543%
2026-05-21	13.4200	13.8500	13.4200	13.7000	+0.735%	82	607	-99.562%
2026-05-20	14.9000	15.2500	13.3500	13.6000	-1.449%	140	607	-99.559%
2026-05-19	12.3300	13.8000	12.3300	13.8000	-3.833%	52	575	-99.565%
2026-05-18	14.2500	14.5000	13.8500	14.3500	+8.220%	6	575	-99.582%
2026-05-15	13.1500	13.6100	13.0500	13.2600	-21.770%	16	575	-99.548%
2026-05-14	17.9600	17.9600	16.6500	16.9500	-3.419%	79	573	-99.646%
2026-05-13	17.3500	17.7000	17.3500	17.5500	+9.142%	10	597	-99.658%
2026-05-12	16.1000	16.1700	16.0800	16.0800	+4.213%	36	597	-99.627%
2026-05-11	16.4900	16.4900	15.2800	15.4300	+5.685%	54	597	-99.611%
2026-05-08	14.5500	14.7500	14.2600	14.6000	+13.178%	65	594	-99.589%
2026-05-07	12.4000	13.3500	12.1500	12.9000	-12.185%	49	590	-99.535%
2026-05-06	14.2100	14.8500	14.2100	14.6900	-2.001%	16	560	-99.592%
2026-05-05	15.2000	15.8800	14.9900	14.9900	+0.268%	68	557	-99.600%
2026-05-04	14.7000	14.9500	13.8600	14.9500	+0.336%	25	532	-99.599%
2026-05-01	14.9500	15.4000	14.9000	14.9000	-14.368%	8	520	-99.597%
2026-04-30	16.7000	19.2500	16.5000	17.4000	+12.987%	25	520	-99.655%
2026-04-29	15.4000	15.4000	15.4000	15.4000	+2.326%	3	519	-99.610%
2026-04-28	15.0500	15.1000	15.0500	15.0500	-2.589%	13	516	-99.601%
2026-04-27	16.6500	16.6500	15.4500	15.4500	-9.384%	36	504	-99.612%
2026-04-24	17.5200	17.5200	17.0500	17.0500	-7.337%	6	488	-99.648%
2026-04-23	16.2600	18.4200	15.9500	18.4000	+34.307%	16	485	-99.674%
2026-04-22	13.9200	13.9200	13.5700	13.7000	-8.667%	10	479	-99.562%
2026-04-21	16.3200	16.3200	15.0000	15.0000	-9.366%	39	452	-99.600%
2026-04-20	16.0000	16.9500	16.0000	16.5500	+3.438%	43	452	-99.637%
2026-04-17	16.1000	16.1000	14.5000	16.0000	-8.884%	325	427	-99.625%
2026-04-16	17.8200	17.8200	17.5600	17.5600	-9.485%	2	691	-99.658%
2026-04-15	22.6400	22.6400	19.1700	19.4000	-24.219%	151	691	-99.691%
2026-04-14	25.5000	26.2000	24.5500	25.6000	-9.541%	85	596	-99.766%
2026-04-13	30.5500	31.2800	28.3000	28.3000	-11.811%	63	545	-99.788%
2026-04-10	30.9400	32.3500	30.9400	32.0900	-3.922%	6	519	-99.813%
2026-04-09	32.0500	33.4000	32.0500	33.4000	+3.727%	4	516	-99.820%
2026-04-08	27.6000	32.2000	27.6000	32.2000	-1.469%	158	515	-99.814%
2026-04-06	32.4000	32.6800	32.4000	32.6800	-5.440%	2	430	-99.816%
2026-04-01	32.9800	34.5600	32.9800	34.5600	-16.923%	12	429	-99.826%
2026-03-30	38.8100	41.6000	38.8100	41.6000	+3.611%	17	423	-99.856%
2026-03-27	40.1500	40.1500	40.1500	40.1500	+9.103%	1	404	-99.851%
2026-03-26	32.8500	36.8000	32.8500	36.8000	+7.602%	307	404	-99.837%
2026-03-25	34.2000	34.2000	34.2000	34.2000	+4.427%	2	130	-99.825%
2026-03-24	31.3600	33.6000	31.3600	32.7500	+16.839%	41	128	-99.817%
2026-03-23	28.2100	28.2100	28.0300	28.0300	-1.303%	4	88	-99.786%
2026-03-20	28.9000	29.4600	28.4000	28.4000	+3.650%	10	87	-99.789%
2026-03-19	27.5000	27.5000	26.0400	27.4000	+5.792%	13	83	-99.781%
2026-03-18	25.9000	25.9000	25.9000	25.9000	+10.354%	1	73	-99.768%
2026-03-17	23.4700	23.4700	23.4700	23.4700	-2.208%	1	72	-99.744%
2026-03-16	24.7500	25.0500	24.0000	24.0000	-10.448%	19	72	-99.750%
2026-03-13	26.5000	26.8000	26.5000	26.8000	+12.275%	24	65	-99.776%
2026-03-12	23.8700	23.8700	23.8700	23.8700	+3.066%	19	41	-99.749%
2026-03-11	23.1600	23.1600	23.1600	23.1600	-5.854%	1	22	-99.741%
2026-03-09	24.6500	24.6500	24.6000	24.6000	+5.716%	3	22	-99.756%
2026-03-05	23.2700	23.2700	23.2700	23.2700	+1.174%	2	22	-99.742%
2026-03-04	23.6100	23.6100	22.9600	23.0000	-6.466%	23	20	-99.739%
2026-03-03	24.6500	24.6500	24.5900	24.5900	-11.706%	3	8	-99.756%
2026-02-27	27.8500	27.8500	27.8500	27.8500	+20.043%	1	6	-99.785%
2026-02-26	23.2000	23.2000	23.2000	23.2000	-10.666%	1	6	-99.741%
2026-02-25	25.9700	25.9700	25.9700	25.9700	-9.858%	3	2	-99.769%
2026-02-24	28.8100	28.8100	28.8100	28.8100	-3.838%	1	2	-99.792%
2026-02-23	29.9600	29.9600	29.9600	29.9600	0.000%	1	1	-99.800%