Dark

MSFT20261016P430
MSFT Oct 16 2026 430.00 Put (MSFT261016P00430000)
option OPRA

EOD

Sep 29, 2026

0.2500+19.048%(+0.0400)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2500	0.2000	0.2500	+19.048%	300	2,564	0.000%
2026-09-28	0.3100	0.3100	0.2000	0.2100	-8.696%	36	2,444	+19.048%
2026-09-25	0.3400	0.4300	0.2000	0.2300	-39.474%	188	2,428	+8.696%
2026-09-24	0.7200	0.7200	0.3700	0.3800	-7.317%	32	2,474	-34.211%
2026-09-23	0.4200	0.5000	0.3500	0.4100	-19.608%	142	2,479	-39.024%
2026-09-22	0.4300	0.6400	0.4300	0.5100	-10.526%	269	2,541	-50.980%
2026-09-21	0.6000	0.6700	0.5500	0.5700	-25.000%	51	2,501	-56.140%
2026-09-18	0.8100	0.9200	0.7100	0.7600	-1.299%	107	2,501	-67.105%
2026-09-17	0.8500	0.9300	0.6900	0.7700	-32.456%	109	2,451	-67.532%
2026-09-16	1.0900	1.3500	0.9600	1.1400	+9.615%	61	2,456	-78.070%
2026-09-15	0.9100	1.0500	0.8700	1.0400	+35.065%	41	2,452	-75.962%
2026-09-14	1.0100	1.1300	0.7000	0.7700	-18.085%	140	2,446	-67.532%
2026-09-11	1.1900	1.1900	0.9400	0.9400	-40.506%	148	2,511	-73.404%
2026-09-10	1.8800	1.8900	1.4700	1.5800	+0.637%	48	2,511	-84.177%
2026-09-09	1.5000	1.6200	1.4800	1.5700	+3.974%	45	2,517	-84.076%
2026-09-08	1.4100	1.6100	1.4100	1.5100	+25.833%	65	2,525	-83.444%
2026-09-04	1.1400	1.2400	1.0900	1.2000	+26.316%	59	2,480	-79.167%
2026-09-03	1.3500	1.4000	0.9500	0.9500	-41.358%	164	2,480	-73.684%
2026-09-02	1.7100	1.7400	1.5300	1.6200	+2.532%	57	2,442	-84.568%
2026-09-01	1.7500	1.7500	1.4000	1.5800	+26.400%	85	2,421	-84.177%
2026-08-31	1.2000	1.4100	1.1300	1.2500	-3.846%	91	2,380	-80.000%
2026-08-28	1.7400	1.7400	1.2500	1.3000	-26.554%	210	2,331	-80.769%
2026-08-27	2.2400	2.4600	1.7700	1.7700	-24.034%	250	2,286	-85.876%
2026-08-26	2.9900	2.9900	2.2500	2.3300	-17.082%	145	2,240	-89.270%
2026-08-25	3.4600	3.4600	2.8100	2.8100	-14.848%	444	2,166	-91.103%
2026-08-24	4.0100	4.0100	3.0500	3.3000	-17.910%	54	1,976	-92.424%
2026-08-21	4.1200	4.4000	3.9000	4.0200	-15.368%	44	1,968	-93.781%
2026-08-20	4.2000	4.7500	3.9500	4.7500	+18.159%	98	1,955	-94.737%
2026-08-19	4.3000	4.4700	3.6500	4.0200	-15.900%	357	1,981	-93.781%
2026-08-18	4.8000	4.8100	4.2500	4.7800	-3.434%	235	2,047	-94.770%
2026-08-17	4.0500	5.2100	3.9000	4.9500	+55.172%	472	1,877	-94.949%
2026-08-14	3.5000	3.5000	3.0700	3.1900	-8.857%	95	1,858	-92.163%
2026-08-13	3.6000	3.7800	3.2500	3.5000	-9.794%	111	1,880	-92.857%
2026-08-12	3.6000	4.1800	3.6000	3.8800	+19.018%	490	1,841	-93.557%
2026-08-11	3.7500	3.8000	3.2500	3.2600	-9.444%	59	1,511	-92.331%
2026-08-10	4.0800	4.0800	3.2800	3.6000	-18.367%	84	1,519	-93.056%
2026-08-07	4.8000	4.8000	4.1000	4.4100	-13.189%	105	1,558	-94.331%
2026-08-06	5.8500	5.8500	5.0000	5.0800	-21.846%	81	1,547	-95.079%
2026-08-05	5.6500	6.5500	5.6500	6.5000	+5.348%	202	1,553	-96.154%
2026-08-04	8.0500	8.0500	5.8000	6.1700	-11.605%	300	1,642	-95.948%
2026-08-03	8.5000	8.5000	6.5700	6.9800	-35.370%	414	1,578	-96.418%
2026-07-31	15.0000	15.0000	10.8000	10.8000	-32.288%	272	1,520	-97.685%
2026-07-30	22.0700	22.0700	13.9000	15.9500	-67.449%	370	1,463	-98.433%
2026-07-29	48.1500	49.0000	45.7000	49.0000	+1.554%	40	1,397	-99.490%
2026-07-28	49.1000	49.1000	46.4500	48.2500	-6.311%	8	1,419	-99.482%
2026-07-27	50.4500	51.5000	49.0000	51.5000	-6.989%	24	1,418	-99.515%
2026-07-24	58.4200	58.4200	55.3000	55.3700	-5.560%	28	1,421	-99.548%
2026-07-23	58.7500	58.7500	58.6300	58.6300	+9.486%	2	1,407	-99.574%
2026-07-22	53.7000	53.7000	53.5500	53.5500	+12.879%	25	1,406	-99.533%
2026-07-21	47.1000	47.4400	47.0500	47.4400	+4.956%	48	1,431	-99.473%
2026-07-20	45.2000	45.2000	45.2000	45.2000	-10.672%	1	1,406	-99.447%
2026-07-17	52.1200	53.0000	50.6000	50.6000	+5.681%	13	1,405	-99.506%
2026-07-16	47.8800	47.8800	47.8800	47.8800	-7.137%	1	1,392	-99.478%
2026-07-13	51.5600	51.5600	51.5600	51.5600	-13.490%	1	1,393	-99.515%
2026-07-09	60.1600	60.1600	59.6000	59.6000	+3.382%	2	1,393	-99.581%
2026-07-08	57.6500	57.6500	57.6500	57.6500	+7.256%	1	1,393	-99.566%
2026-07-07	53.1500	53.7500	53.1500	53.7500	-6.522%	5	1,392	-99.535%
2026-07-06	57.5000	57.5000	57.5000	57.5000	+1.950%	1	1,397	-99.565%
2026-07-01	56.4000	56.4000	56.4000	56.4000	-17.640%	1	1,397	-99.557%
2026-06-30	68.4800	68.4800	68.4800	68.4800	-1.919%	4	1,398	-99.635%
2026-06-29	64.5300	69.8200	64.5300	69.8200	+2.481%	2	1,398	-99.642%
2026-06-26	68.1300	68.1300	68.1300	68.1300	-16.199%	1	1,400	-99.633%
2026-06-25	77.3500	84.4300	77.3500	81.3000	+19.173%	21	1,399	-99.692%
2026-06-24	62.9900	68.2200	62.9900	68.2200	+4.938%	22	1,397	-99.634%
2026-06-23	64.5100	65.4700	64.5100	65.0100	-4.845%	5	1,395	-99.615%
2026-06-22	61.1600	68.6900	61.1300	68.3200	+10.140%	16	1,392	-99.634%
2026-06-18	62.0300	62.0300	62.0300	62.0300	+9.691%	1	1,385	-99.597%
2026-06-17	56.0000	56.5500	56.0000	56.5500	+8.750%	6	1,385	-99.558%
2026-06-16	52.0000	52.0000	52.0000	52.0000	+9.221%	1	1,385	-99.519%
2026-06-15	46.6000	47.6100	46.6000	47.6100	-14.092%	2	1,385	-99.475%
2026-06-12	55.5000	55.5000	54.6000	55.4200	-1.212%	6	1,383	-99.549%
2026-06-11	53.7900	56.1000	53.2000	56.1000	+16.221%	31	1,377	-99.554%
2026-06-09	41.7200	48.2700	41.7200	48.2700	+17.875%	12	1,349	-99.482%
2026-06-08	39.4500	40.9500	39.4300	40.9500	+31.672%	37	1,346	-99.389%
2026-06-04	31.1500	31.3700	30.9500	31.1000	-7.852%	5	1,330	-99.196%
2026-06-03	31.1200	34.2000	30.9000	33.7500	+21.841%	10	1,331	-99.259%
2026-06-02	26.7000	27.7000	26.7000	27.7000	+33.816%	7	1,328	-99.097%
2026-06-01	19.7400	21.6900	19.7400	20.7000	-18.504%	57	1,338	-98.792%
2026-05-29	27.4000	27.4000	25.1500	25.4000	-20.625%	160	1,330	-99.016%
2026-05-28	37.5500	37.5500	32.0000	32.0000	-18.138%	38	1,391	-99.219%
2026-05-27	39.5900	39.5900	38.4500	39.0900	+4.268%	3	1,414	-99.360%
2026-05-26	37.0500	37.4900	37.0500	37.4900	+5.606%	2	1,415	-99.333%
2026-05-22	36.1500	36.1500	35.5000	35.5000	-3.401%	22	1,413	-99.296%
2026-05-19	32.3500	36.7500	32.3500	36.7500	+4.552%	11	1,413	-99.320%
2026-05-18	37.2500	37.2500	34.5500	35.1500	+4.925%	32	1,422	-99.289%
2026-05-15	35.7600	35.7600	33.5000	33.5000	-23.829%	12	1,422	-99.254%
2026-05-13	43.9800	43.9800	43.9800	43.9800	+6.567%	9	1,428	-99.432%
2026-05-12	41.2700	41.2700	41.2700	41.2700	+7.614%	5	1,433	-99.394%
2026-05-08	37.5100	38.3500	37.4500	38.3500	+10.169%	46	1,433	-99.348%
2026-05-07	32.1500	35.0000	32.1500	34.8100	-8.515%	8	1,431	-99.282%
2026-05-06	40.3200	40.3200	38.0500	38.0500	+0.528%	4	1,428	-99.343%
2026-05-04	37.6000	37.8500	35.7300	37.8500	-1.432%	4	1,425	-99.339%
2026-05-01	38.1500	39.3500	38.1500	38.4000	-18.627%	8	1,424	-99.349%
2026-04-30	42.4400	47.1900	42.4400	47.1900	+25.505%	23	1,424	-99.470%
2026-04-29	38.6400	39.3000	37.2500	37.6000	+3.724%	107	1,401	-99.335%
2026-04-28	37.1800	37.1800	35.9000	36.2500	-2.997%	15	1,367	-99.310%
2026-04-27	39.4800	39.4800	37.0500	37.3700	-1.528%	34	1,363	-99.331%
2026-04-24	40.2000	40.2000	37.9500	37.9500	-9.857%	1,207	1,359	-99.341%
2026-04-23	40.5500	42.1000	38.7200	42.1000	+26.237%	93	225	-99.406%
2026-04-22	34.0000	34.0000	33.3500	33.3500	-7.103%	28	172	-99.250%
2026-04-21	36.8300	37.7000	35.9000	35.9000	-1.913%	13	158	-99.304%
2026-04-17	37.1400	37.2200	35.0000	36.6000	-40.196%	74	158	-99.317%
2026-04-13	61.4500	61.4500	61.2000	61.2000	-16.712%	4	95	-99.592%
2026-03-31	73.4800	73.4800	73.4800	73.4800	-3.595%	28	92	-99.660%
2026-03-30	76.5000	76.5100	76.2000	76.2200	+11.416%	5	64	-99.672%
2026-03-25	68.4200	68.5000	67.9900	68.4100	+2.687%	6	66	-99.635%
2026-03-24	66.4500	66.6200	66.3500	66.6200	+18.943%	4	65	-99.625%
2026-03-23	56.0100	56.0100	56.0100	56.0100	+11.574%	1	61	-99.554%
2026-03-11	50.0000	50.2000	50.0000	50.2000	+0.040%	35	61	-99.502%
2026-03-10	50.0000	50.1800	50.0000	50.1800	+5.089%	2	43	-99.502%
2026-03-09	51.0500	51.0500	47.7500	47.7500	-9.906%	24	41	-99.476%
2026-03-02	53.0000	53.0000	53.0000	53.0000	-9.941%	15	19	-99.528%
2026-02-24	62.0000	62.0000	58.8500	58.8500	-4.665%	19	19	-99.575%
2026-02-23	60.0700	61.7300	60.0700	61.7300	0.000%	9	7	-99.595%