Dark

MSFT20261016P445
MSFT Oct 16 2026 445.00 Put (MSFT261016P00445000)
option OPRA

EOD

Sep 29, 2026

0.5300+39.474%(+0.1500)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3400	0.5400	0.3300	0.5300	+39.474%	272	2,945	0.000%
2026-09-28	0.5200	0.5200	0.3500	0.3800	0.000%	87	2,787	+39.474%
2026-09-25	0.5800	0.5800	0.3400	0.3800	-50.649%	248	2,788	+39.474%
2026-09-24	0.9900	1.0400	0.7000	0.7700	-7.229%	35	2,842	-31.169%
2026-09-23	0.8000	1.0000	0.6400	0.8300	-9.783%	27	2,852	-36.145%
2026-09-22	0.8200	1.2400	0.6500	0.9200	-8.000%	670	2,865	-42.391%
2026-09-21	1.2400	1.2900	0.9900	1.0000	-23.077%	691	2,886	-47.000%
2026-09-18	1.4000	1.6300	1.2800	1.3000	0.000%	347	2,654	-59.231%
2026-09-17	1.6500	1.6500	1.3000	1.3000	-42.731%	365	2,600	-59.231%
2026-09-16	2.1200	2.4200	1.7600	2.2700	+35.119%	427	2,667	-76.652%
2026-09-15	1.6000	1.6800	1.3800	1.6800	+28.244%	75	2,381	-68.452%
2026-09-14	1.8100	1.9000	1.1700	1.3100	-28.804%	268	2,356	-59.542%
2026-09-11	2.2000	2.2000	1.8400	1.8400	-34.050%	53	2,167	-71.196%
2026-09-10	3.4200	3.4400	2.5000	2.7900	+0.360%	66	2,144	-81.004%
2026-09-09	2.5500	2.9100	2.5000	2.7800	+5.303%	155	2,158	-80.935%
2026-09-08	2.6200	2.9500	2.5700	2.6400	+27.536%	320	2,115	-79.924%
2026-09-04	1.7100	2.1000	1.7100	2.0700	+29.375%	64	1,915	-74.396%
2026-09-03	1.9000	1.9000	1.5500	1.6000	-43.262%	84	1,915	-66.875%
2026-09-02	2.5900	3.0600	2.5500	2.8200	+8.880%	103	1,902	-81.206%
2026-09-01	2.9000	2.9000	2.2600	2.5900	+20.465%	107	1,846	-79.537%
2026-08-31	2.1900	2.1900	1.8200	2.1500	+7.500%	219	1,824	-75.349%
2026-08-28	2.6400	2.6800	1.9500	2.0000	-30.556%	290	1,759	-73.500%
2026-08-27	3.9000	3.9000	2.8500	2.8800	-25.195%	148	1,687	-81.597%
2026-08-26	4.3000	4.4000	3.6000	3.8500	-11.697%	114	1,649	-86.234%
2026-08-25	5.2300	5.3500	4.3600	4.3600	-16.154%	103	1,603	-87.844%
2026-08-24	6.0000	6.1000	4.9400	5.2000	-18.750%	231	1,553	-89.808%
2026-08-21	7.0000	7.0000	6.0500	6.4000	-12.925%	158	1,467	-91.719%
2026-08-20	7.0000	7.3500	6.7000	7.3500	+11.364%	118	1,355	-92.789%
2026-08-19	6.8000	7.2500	6.1000	6.6000	-9.589%	119	1,274	-91.970%
2026-08-18	8.3000	8.3000	7.2500	7.3000	-6.650%	23	1,207	-92.740%
2026-08-17	5.4700	8.1500	5.4700	7.8200	+53.333%	591	1,190	-93.223%
2026-08-14	5.4500	5.4500	4.8800	5.1000	-3.774%	14	890	-89.608%
2026-08-13	5.2200	5.8800	5.1500	5.3000	-15.335%	26	886	-90.000%
2026-08-12	5.0500	6.2600	5.0500	6.2600	+27.236%	122	890	-91.534%
2026-08-11	5.5000	5.5000	4.8500	4.9200	-7.170%	134	801	-89.228%
2026-08-10	5.9500	5.9500	4.8000	5.3000	-19.084%	94	708	-90.000%
2026-08-07	7.1800	7.1800	6.0900	6.5500	-10.884%	91	645	-91.908%
2026-08-06	8.4000	8.4600	7.3500	7.3500	-16.000%	115	612	-92.789%
2026-08-05	8.6700	9.6000	8.6700	8.7500	-2.235%	162	624	-93.943%
2026-08-04	10.8700	10.8700	8.2500	8.9500	-10.050%	242	647	-94.078%
2026-08-03	11.5200	11.5200	9.3500	9.9500	-40.240%	126	569	-94.673%
2026-07-31	22.2000	22.2000	16.3500	16.6500	-20.525%	625	551	-96.817%
2026-07-30	24.1500	24.9300	19.5000	20.9500	-66.210%	418	325	-97.470%
2026-07-27	63.3700	63.3700	62.0000	62.0000	-7.944%	11	181	-99.145%
2026-07-24	67.3500	67.3500	67.3500	67.3500	+16.021%	5	171	-99.213%
2026-07-21	58.0500	58.0500	58.0500	58.0500	+3.273%	3	171	-99.087%
2026-07-20	56.2100	56.2100	56.2100	56.2100	-11.229%	1	173	-99.057%
2026-07-17	63.3200	63.3200	63.3200	63.3200	+5.305%	10	172	-99.163%
2026-07-15	62.9400	62.9400	59.8500	60.1300	-11.574%	22	162	-99.119%
2026-07-13	67.5000	68.0000	67.5000	68.0000	-3.601%	4	178	-99.221%
2026-07-10	70.5400	70.5400	70.5400	70.5400	+1.394%	2	178	-99.249%
2026-07-08	69.5700	69.5700	69.5700	69.5700	+9.732%	1	176	-99.238%
2026-07-07	63.3000	63.4000	63.3000	63.4000	-8.908%	4	177	-99.164%
2026-07-01	69.6000	69.6000	69.6000	69.6000	-12.782%	7	179	-99.239%
2026-06-29	79.8000	79.8000	79.8000	79.8000	-11.461%	7	179	-99.336%
2026-06-25	90.1300	90.1300	90.1300	90.1300	+10.237%	1	179	-99.412%
2026-06-22	80.9700	81.7600	80.9700	81.7600	+10.516%	27	180	-99.352%
2026-06-18	73.9800	73.9800	73.9800	73.9800	+0.859%	1	154	-99.284%
2026-06-17	65.7300	73.3500	65.7200	73.3500	+6.459%	59	154	-99.277%
2026-06-11	66.3500	68.9000	66.3500	68.9000	+20.244%	13	154	-99.231%
2026-06-10	56.1800	57.3000	56.1800	57.3000	-1.631%	3	155	-99.075%
2026-06-09	58.2500	58.2500	58.2500	58.2500	+16.851%	2	154	-99.090%
2026-06-08	49.8500	49.8500	49.8500	49.8500	+6.585%	1	152	-98.937%
2026-06-05	44.6100	46.7700	44.6100	46.7700	+15.596%	11	153	-98.867%
2026-06-04	40.4600	40.4600	40.4600	40.4600	-2.223%	1	154	-98.690%
2026-06-03	37.7700	41.3800	37.7700	41.3800	+19.423%	6	154	-98.719%
2026-06-02	32.8400	34.6700	32.7000	34.6500	+23.971%	14	150	-98.470%
2026-06-01	25.8200	28.0500	25.8200	27.9500	-13.947%	100	140	-98.104%
2026-05-29	32.4000	32.4800	32.2500	32.4800	-28.173%	6	70	-98.368%
2026-05-26	45.2200	45.2200	45.2200	45.2200	+9.095%	1	67	-98.828%
2026-05-15	41.5500	41.5500	41.4500	41.4500	-12.737%	3	67	-98.721%
2026-05-08	47.3000	47.5000	47.3000	47.5000	+3.149%	5	64	-98.884%
2026-04-27	47.1500	47.1500	46.0500	46.0500	-9.493%	2	65	-98.849%
2026-04-23	51.4500	51.4500	50.2500	50.8800	+23.946%	22	65	-98.958%
2026-04-22	41.3500	41.6500	41.0500	41.0500	-8.371%	11	51	-98.709%
2026-04-21	44.8000	44.8000	44.8000	44.8000	-13.846%	1	45	-98.817%
2026-04-15	59.1500	59.1500	52.0000	52.0000	-34.219%	7	45	-98.981%
2026-04-10	78.7500	79.0500	78.7500	79.0500	-2.347%	2	45	-99.330%
2026-04-09	80.9500	80.9500	80.9500	80.9500	+1.327%	1	43	-99.345%
2026-04-02	79.8900	79.8900	79.8900	79.8900	+0.364%	1	43	-99.337%
2026-03-25	80.3500	80.3500	79.6000	79.6000	+16.990%	3	43	-99.334%
2026-03-23	68.0400	68.0400	68.0400	68.0400	-3.489%	1	41	-99.221%
2026-03-20	70.5000	70.5000	70.5000	70.5000	+5.808%	3	40	-99.248%
2026-03-19	66.6300	66.6300	66.6300	66.6300	+11.143%	3	40	-99.205%
2026-03-17	59.9500	59.9500	59.9000	59.9500	+1.181%	11	37	-99.116%
2026-03-11	60.1500	60.1500	59.2500	59.2500	+4.148%	28	36	-99.105%
2026-03-06	57.8200	57.8200	56.8900	56.8900	-8.257%	10	11	-99.068%
2026-02-20	62.0100	62.0100	62.0100	62.0100	0.000%	1	1	-99.145%