Dark

MSFT20261016P440
MSFT Oct 16 2026 440.00 Put (MSFT261016P00440000)
option OPRA

EOD

Sep 29, 2026

0.4200+44.828%(+0.1300)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.4600	0.3000	0.4200	+44.828%	176	5,626	0.000%
2026-09-28	0.5700	0.5700	0.2800	0.2900	-3.333%	109	5,651	+44.828%
2026-09-25	0.5000	0.5000	0.2900	0.3000	-50.000%	382	5,631	+40.000%
2026-09-24	0.7500	0.8600	0.5300	0.6000	-7.692%	286	5,718	-30.000%
2026-09-23	0.6700	0.8000	0.5300	0.6500	-9.722%	93	5,755	-35.385%
2026-09-22	0.6800	0.9700	0.4900	0.7200	-11.111%	1,600	5,769	-41.667%
2026-09-21	0.9800	1.0400	0.8100	0.8100	-27.027%	97	5,923	-48.148%
2026-09-18	1.0700	1.3200	1.0300	1.1100	+7.767%	314	5,905	-62.162%
2026-09-17	1.3400	1.3400	1.0300	1.0300	-41.143%	912	5,862	-59.223%
2026-09-16	1.6400	2.0000	1.4200	1.7500	+12.179%	2,493	6,349	-76.000%
2026-09-15	1.1500	1.5600	1.1500	1.5600	+51.456%	22	4,060	-73.077%
2026-09-14	1.4900	1.4900	0.9900	1.0300	-28.472%	478	4,064	-59.223%
2026-09-11	1.9100	1.9100	1.4300	1.4400	-38.723%	176	4,064	-70.833%
2026-09-10	2.6700	2.7600	2.0900	2.3500	+2.174%	139	4,105	-82.128%
2026-09-09	2.1700	2.3600	2.0900	2.3000	+4.545%	396	4,133	-81.739%
2026-09-08	2.2500	2.4700	2.1200	2.2000	+30.178%	155	3,896	-80.909%
2026-09-04	1.4500	1.7700	1.4500	1.6900	+23.358%	124	3,828	-75.148%
2026-09-03	1.7000	1.8000	1.3000	1.3700	-39.111%	197	3,828	-69.343%
2026-09-02	2.2500	2.5000	2.1900	2.2500	+2.740%	469	3,884	-81.333%
2026-09-01	2.3900	2.5800	1.9500	2.1900	+32.727%	1,013	3,913	-80.822%
2026-08-31	1.8300	2.0900	1.5500	1.6500	-2.941%	186	3,160	-74.545%
2026-08-28	2.4400	2.4400	1.6300	1.7000	-30.041%	489	3,125	-75.294%
2026-08-27	3.1200	3.5000	2.2600	2.4300	-25.231%	417	3,119	-82.716%
2026-08-26	3.7000	3.7000	3.1300	3.2500	-15.584%	1,021	2,904	-87.077%
2026-08-25	4.3400	4.6500	3.8000	3.8500	-13.483%	91	2,958	-89.091%
2026-08-24	5.4400	5.4400	4.2000	4.4500	-18.647%	115	2,918	-90.562%
2026-08-21	5.5500	6.1000	5.1300	5.4700	-8.067%	182	2,878	-92.322%
2026-08-20	5.6500	6.0800	5.4000	5.9500	+5.310%	937	2,797	-92.941%
2026-08-19	6.3900	6.4000	5.0900	5.6500	-16.296%	875	2,036	-92.566%
2026-08-18	6.0500	6.7500	6.0000	6.7500	-0.735%	66	2,018	-93.778%
2026-08-17	4.6700	7.0000	4.6700	6.8000	+54.545%	1,055	1,999	-93.824%
2026-08-14	4.8300	4.8300	4.1000	4.4000	-5.172%	864	1,943	-90.455%
2026-08-13	4.8900	5.1500	4.4800	4.6400	-14.862%	35	1,461	-90.948%
2026-08-12	5.0200	5.5500	4.9500	5.4500	+28.235%	910	1,455	-92.294%
2026-08-11	4.8000	5.0500	4.2500	4.2500	-8.602%	67	745	-90.118%
2026-08-10	5.4200	5.4200	4.1500	4.6500	-17.699%	131	722	-90.968%
2026-08-07	6.1600	6.1600	5.2900	5.6500	-14.394%	162	715	-92.566%
2026-08-06	7.4500	7.4500	6.3000	6.6000	-21.429%	52	716	-93.636%
2026-08-05	7.3200	8.4400	7.3200	8.4000	+5.927%	178	704	-95.000%
2026-08-04	9.4700	9.4700	7.3900	7.9300	-10.698%	54	617	-94.704%
2026-08-03	10.8100	10.8100	8.4400	8.8800	-35.277%	282	496	-95.270%
2026-07-31	17.2600	18.5000	13.6000	13.7200	-24.986%	173	453	-96.939%
2026-07-30	27.0700	27.3200	17.6000	18.2900	-67.628%	258	381	-97.704%
2026-07-29	57.7000	57.7000	52.8900	56.5000	-4.802%	6	287	-99.257%
2026-07-27	59.2500	59.3500	59.2500	59.3500	-12.489%	3	285	-99.292%
2026-07-23	67.8200	67.8200	67.8200	67.8200	+11.914%	1	287	-99.381%
2026-07-22	60.6000	60.6000	60.6000	60.6000	+11.070%	1	286	-99.307%
2026-07-21	54.5900	54.5900	54.5600	54.5600	-9.293%	3	287	-99.230%
2026-07-17	60.1500	60.1500	60.1500	60.1500	+9.106%	16	284	-99.302%
2026-07-16	56.9000	56.9000	55.1300	55.1300	-12.548%	4	275	-99.238%
2026-07-14	66.8400	66.8400	63.0400	63.0400	-4.745%	8	272	-99.334%
2026-07-08	66.1800	66.1800	66.1800	66.1800	+11.942%	1	267	-99.365%
2026-07-07	59.4500	59.4500	59.1200	59.1200	-10.220%	4	268	-99.290%
2026-07-01	70.3000	70.3000	65.4800	65.8500	-16.050%	23	271	-99.362%
2026-06-29	69.9700	78.4400	68.7500	78.4400	-1.321%	9	259	-99.465%
2026-06-26	86.9000	86.9000	79.4900	79.4900	-11.125%	2	265	-99.472%
2026-06-25	84.5500	93.0400	84.5500	89.4400	+16.443%	14	265	-99.530%
2026-06-22	76.8100	76.8100	76.8100	76.8100	+7.382%	5	269	-99.453%
2026-06-18	72.0200	72.0200	71.5300	71.5300	+15.838%	2	292	-99.413%
2026-06-17	61.7500	61.7500	61.7500	61.7500	+6.982%	1	292	-99.320%
2026-06-16	58.6500	58.6500	57.7200	57.7200	+7.286%	6	292	-99.272%
2026-06-15	53.8000	53.8000	53.8000	53.8000	-15.342%	7	286	-99.219%
2026-06-12	62.8700	63.5500	62.8700	63.5500	+0.158%	9	286	-99.339%
2026-06-11	62.7800	63.4500	62.7800	63.4500	+32.215%	4	285	-99.338%
2026-06-08	44.3500	47.9900	44.3500	47.9900	+13.051%	6	281	-99.125%
2026-06-05	38.4400	42.6000	38.4400	42.4500	+15.228%	11	280	-99.011%
2026-06-04	35.5500	36.8400	35.5500	36.8400	-5.052%	8	280	-98.860%
2026-06-03	35.5000	39.0000	35.5000	38.8000	+20.198%	3	280	-98.918%
2026-06-02	30.1500	32.2800	30.1500	32.2800	+28.759%	42	279	-98.699%
2026-06-01	24.0000	25.8200	23.7200	25.0700	-17.124%	118	249	-98.325%
2026-05-29	32.2500	32.6200	29.7500	30.2500	-20.079%	28	164	-98.612%
2026-05-28	38.2000	38.2000	37.8500	37.8500	-9.320%	7	153	-98.890%
2026-05-26	41.9900	41.9900	41.7400	41.7400	+0.072%	20	153	-98.994%
2026-05-22	42.0500	42.0500	41.7100	41.7100	-3.828%	9	136	-98.993%
2026-05-18	43.3700	43.3700	43.3700	43.3700	+7.351%	1	140	-99.032%
2026-05-15	40.4000	40.4000	40.4000	40.4000	-12.912%	4	140	-98.960%
2026-05-11	46.5000	46.5000	46.3900	46.3900	+4.600%	3	135	-99.095%
2026-05-08	44.0000	44.3500	44.0000	44.3500	+14.304%	33	133	-99.053%
2026-05-07	38.7000	38.8500	38.7000	38.8000	-11.918%	72	125	-98.918%
2026-05-01	44.5000	44.5000	44.0500	44.0500	-9.175%	4	72	-99.047%
2026-04-30	49.0000	49.0000	47.8500	48.5000	+12.399%	37	72	-99.134%
2026-04-29	44.6500	44.6500	43.1500	43.1500	+4.177%	6	37	-99.027%
2026-04-28	41.2500	41.9000	41.1000	41.4200	-2.770%	8	33	-98.986%
2026-04-27	42.5500	42.6500	42.1500	42.6000	-11.065%	5	27	-99.014%
2026-04-23	44.5500	47.9000	44.3500	47.9000	+25.033%	4	23	-99.123%
2026-04-22	39.5500	39.5500	38.3100	38.3100	-8.019%	23	24	-98.904%
2026-04-21	41.8000	41.8000	41.6500	41.6500	-33.742%	4	6	-98.992%
2026-04-14	62.8600	62.8600	62.8600	62.8600	-10.583%	1	6	-99.332%
2026-04-08	70.3000	70.3000	70.3000	70.3000	-4.936%	1	5	-99.403%
2026-04-06	73.9500	73.9500	73.9500	73.9500	-15.582%	1	6	-99.432%
2026-03-27	87.6000	87.6000	87.6000	87.6000	+18.139%	1	5	-99.521%
2026-03-24	73.1100	74.1500	73.1100	74.1500	+23.071%	2	6	-99.434%
2026-03-13	60.2500	60.2500	60.2500	60.2500	+10.247%	1	4	-99.303%
2026-03-05	54.6500	54.6500	54.6500	54.6500	+2.322%	1	4	-99.231%
2026-03-04	53.4100	53.4100	53.4100	53.4100	-15.141%	1	3	-99.214%
2026-02-27	62.9400	62.9400	62.9400	62.9400	+7.278%	1	3	-99.333%
2026-02-25	58.6700	58.6700	58.6700	58.6700	-14.338%	1	1	-99.284%
2026-02-23	68.4900	68.4900	68.4900	68.4900	0.000%	1	1	-99.387%