Dark

MSFT20261016P450
MSFT Oct 16 2026 450.00 Put (MSFT261016P00450000)
option OPRA

EOD

Sep 29, 2026

0.6200+24.000%(+0.1200)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.6300	0.4400	0.6200	+24.000%	273	5,597	0.000%
2026-09-28	0.8000	0.9300	0.3800	0.5000	+6.383%	1,010	5,605	+24.000%
2026-09-25	0.8000	0.9000	0.4000	0.4700	-52.525%	1,397	5,214	+31.915%
2026-09-24	1.3500	1.4500	0.9800	0.9900	-4.808%	424	5,525	-37.374%
2026-09-23	1.0400	1.3200	0.8000	1.0400	-16.129%	454	5,284	-40.385%
2026-09-22	0.9600	1.6600	0.8600	1.2400	-1.587%	1,052	5,279	-50.000%
2026-09-21	1.6400	1.6500	1.2400	1.2600	-30.387%	857	4,979	-50.794%
2026-09-18	1.5400	2.0000	1.5400	1.8100	+16.774%	575	5,177	-65.746%
2026-09-17	1.7100	2.0300	1.3900	1.5500	-41.509%	2,465	5,077	-60.000%
2026-09-16	2.7800	3.1000	2.1500	2.6500	+17.778%	473	5,321	-76.604%
2026-09-15	1.8500	2.3500	1.6500	2.2500	+38.889%	718	5,210	-72.444%
2026-09-14	2.2200	2.3600	1.4000	1.6200	-24.299%	621	5,094	-61.728%
2026-09-11	2.5600	2.6300	2.1000	2.1400	-33.125%	321	5,129	-71.028%
2026-09-10	3.7500	4.0000	3.0000	3.2000	-5.882%	664	5,055	-80.625%
2026-09-09	3.2000	3.4800	3.0900	3.4000	+6.250%	197	5,009	-81.765%
2026-09-08	3.3200	3.5400	2.4900	3.2000	+25.490%	909	4,926	-80.625%
2026-09-04	2.2400	2.5800	2.1700	2.5500	+32.813%	611	4,656	-75.686%
2026-09-03	2.5000	2.5500	1.7500	1.9200	-40.923%	309	4,656	-67.708%
2026-09-02	3.5500	3.6000	3.0500	3.2500	+7.261%	204	4,642	-80.923%
2026-09-01	3.2000	3.5000	2.6700	3.0300	+20.238%	2,729	4,584	-79.538%
2026-08-31	2.5300	2.6200	2.1100	2.5200	+10.044%	372	2,695	-75.397%
2026-08-28	3.3000	3.3000	2.2300	2.2900	-32.249%	495	2,746	-72.926%
2026-08-27	4.5000	4.8500	3.2500	3.3800	-21.212%	330	2,722	-81.657%
2026-08-26	5.8700	5.8700	4.2500	4.2900	-15.882%	304	2,620	-85.548%
2026-08-25	6.0900	6.4400	5.1000	5.1000	-17.073%	225	2,441	-87.843%
2026-08-24	7.2900	7.2900	5.7500	6.1500	-15.638%	132	2,304	-89.919%
2026-08-21	7.5200	8.0500	7.0000	7.2900	-13.728%	152	2,257	-91.495%
2026-08-20	7.7300	8.4500	7.4000	8.4500	+7.643%	193	2,168	-92.663%
2026-08-19	8.5000	8.8500	6.8500	7.8500	-8.508%	468	2,113	-92.102%
2026-08-18	9.3000	9.3000	8.1000	8.5800	-5.402%	475	2,078	-92.774%
2026-08-17	6.8500	9.4400	6.2000	9.0700	+53.990%	582	2,043	-93.164%
2026-08-14	6.2500	6.3000	5.6400	5.8900	-4.228%	286	1,885	-89.474%
2026-08-13	6.3000	6.9500	5.8500	6.1500	-15.172%	124	1,842	-89.919%
2026-08-12	5.8000	7.4000	5.8000	7.2500	+29.464%	520	1,818	-91.448%
2026-08-11	6.2800	6.7400	5.6000	5.6000	-6.667%	134	1,614	-88.929%
2026-08-10	6.5000	6.5800	5.5000	6.0000	-17.469%	313	1,595	-89.667%
2026-08-07	8.3000	8.3000	6.9000	7.2700	-12.198%	433	1,408	-91.472%
2026-08-06	10.2000	10.2000	8.2000	8.2800	-17.200%	233	1,330	-92.512%
2026-08-05	9.4400	10.8000	9.1000	10.0000	-1.283%	469	1,205	-93.800%
2026-08-04	13.1500	13.1500	9.3000	10.1300	-9.875%	532	1,044	-93.880%
2026-08-03	12.8500	13.0000	10.6000	11.2400	-38.579%	526	969	-94.484%
2026-07-31	23.2100	23.2100	18.3000	18.3000	-22.622%	736	730	-96.612%
2026-07-30	33.0000	33.0000	21.6400	23.6500	-62.591%	489	492	-97.378%
2026-07-29	63.2200	63.2200	63.2200	63.2200	+5.367%	1	360	-99.019%
2026-07-28	60.0000	60.0000	60.0000	60.0000	-10.581%	1	361	-98.967%
2026-07-27	66.6000	67.1000	66.5500	67.1000	-6.870%	4	362	-99.076%
2026-07-24	71.5000	72.3500	71.4000	72.0500	-4.125%	15	361	-99.139%
2026-07-23	77.3100	77.3100	75.1500	75.1500	+8.661%	101	363	-99.175%
2026-07-22	64.7000	69.5000	64.7000	69.1600	+12.455%	36	462	-99.104%
2026-07-21	61.5000	61.5000	61.5000	61.5000	+0.820%	1	484	-98.992%
2026-07-20	67.6700	67.6700	61.0000	61.0000	+3.390%	25	484	-98.984%
2026-07-16	66.2500	66.2500	59.0000	59.0000	-7.813%	4	465	-98.949%
2026-07-15	66.7700	66.7700	64.0000	64.0000	-10.876%	4	465	-99.031%
2026-07-14	73.6900	73.6900	71.7000	71.8100	+7.548%	80	466	-99.137%
2026-07-13	66.4500	66.7700	66.4500	66.7700	-7.903%	23	386	-99.071%
2026-07-10	74.4500	74.4500	72.5000	72.5000	-3.526%	130	368	-99.145%
2026-07-09	78.9900	79.2300	75.1500	75.1500	+0.940%	3	242	-99.175%
2026-07-08	73.0300	74.4500	73.0300	74.4500	+13.026%	2	242	-99.167%
2026-07-07	66.4700	66.4700	65.8700	65.8700	-9.044%	11	242	-99.059%
2026-07-06	74.0000	74.0000	72.4200	72.4200	+5.569%	6	243	-99.144%
2026-07-02	73.5500	73.5500	68.6000	68.6000	-5.821%	3	249	-99.096%
2026-07-01	75.4900	75.4900	71.3400	72.8400	-14.063%	52	249	-99.149%
2026-06-30	85.8000	85.8000	83.8800	84.7600	-2.965%	7	286	-99.269%
2026-06-29	80.7500	87.3500	80.7500	87.3500	+1.688%	3	285	-99.290%
2026-06-26	96.3000	96.3000	85.9000	85.9000	-14.391%	13	282	-99.278%
2026-06-25	92.8000	100.3400	92.8000	100.3400	+22.890%	4	273	-99.382%
2026-06-24	81.3000	81.6500	81.3000	81.6500	-1.780%	6	273	-99.241%
2026-06-23	82.2200	83.1300	82.2200	83.1300	-2.510%	2	268	-99.254%
2026-06-22	77.6000	85.2700	77.6000	85.2700	+9.181%	26	266	-99.273%
2026-06-18	78.1000	78.1000	78.1000	78.1000	+4.231%	1	169	-99.206%
2026-06-17	72.0000	74.9300	72.0000	74.9300	+21.246%	133	169	-99.173%
2026-06-15	65.2500	66.0000	61.8000	61.8000	-16.385%	24	169	-98.997%
2026-06-12	73.9100	73.9100	73.9100	73.9100	+4.143%	1	157	-99.161%
2026-06-11	66.3500	70.9700	66.3500	70.9700	+13.498%	53	157	-99.126%
2026-06-10	62.4700	62.5300	59.6300	62.5300	+5.358%	20	144	-99.008%
2026-06-09	57.0700	60.7700	57.0700	59.3500	+14.244%	11	127	-98.955%
2026-06-08	51.9500	51.9500	51.9500	51.9500	+3.900%	1	119	-98.807%
2026-06-05	43.6800	50.0000	43.6800	50.0000	+8.483%	13	118	-98.760%
2026-06-03	41.4700	46.0900	41.4700	46.0900	+22.515%	8	115	-98.655%
2026-06-02	36.2400	37.6200	36.2400	37.6200	+27.439%	17	113	-98.352%
2026-06-01	28.9200	30.2200	27.3100	29.5200	-16.017%	43	117	-97.900%
2026-05-29	36.9600	37.6000	34.8600	35.1500	-27.526%	23	101	-98.236%
2026-05-22	48.5000	48.5000	48.5000	48.5000	-1.121%	3	83	-98.722%
2026-05-21	49.0500	49.0500	49.0500	49.0500	+1.030%	2	83	-98.736%
2026-05-20	53.0000	53.0000	48.5500	48.5500	+4.566%	40	83	-98.723%
2026-05-18	46.3000	46.4300	46.3000	46.4300	-8.512%	4	73	-98.665%
2026-05-08	50.9000	50.9000	50.7500	50.7500	+1.703%	4	73	-98.778%
2026-05-04	49.9000	49.9000	49.9000	49.9000	-15.922%	1	74	-98.758%
2026-04-30	57.7500	59.4200	57.7500	59.3500	+8.799%	5	73	-98.955%
2026-04-23	50.5000	54.5500	50.5000	54.5500	+22.999%	7	71	-98.863%
2026-04-22	44.8700	44.8700	44.0300	44.3500	-6.730%	6	70	-98.602%
2026-04-21	48.5000	48.5000	47.5000	47.5500	-7.038%	14	63	-98.696%
2026-04-20	51.1500	51.1500	51.1500	51.1500	+12.914%	3	63	-98.788%
2026-04-17	46.8500	46.8500	45.3000	45.3000	-14.074%	41	63	-98.631%
2026-04-16	52.7200	52.7200	52.7200	52.7200	-22.093%	1	61	-98.824%
2026-04-14	67.6700	67.6700	67.6700	67.6700	-20.472%	1	60	-99.084%
2026-04-01	84.2500	85.0900	84.2500	85.0900	-3.821%	11	61	-99.271%
2026-03-31	88.4700	88.4700	88.4700	88.4700	-5.763%	1	52	-99.299%
2026-03-27	92.7700	93.8800	92.7700	93.8800	+16.188%	6	51	-99.340%
2026-03-26	80.8000	80.8000	80.8000	80.8000	-4.548%	5	45	-99.233%
2026-03-25	81.5500	84.6500	81.5500	84.6500	+3.649%	16	40	-99.268%
2026-03-24	81.6700	81.6700	81.6700	81.6700	+10.186%	1	29	-99.241%
2026-03-23	74.1200	74.1200	74.1200	74.1200	+14.471%	1	28	-99.164%
2026-03-16	64.7500	64.7500	64.7500	64.7500	+3.435%	1	27	-99.042%
2026-03-11	62.6000	62.6000	62.6000	62.6000	+1.772%	4	28	-99.010%
2026-03-10	61.6000	61.6000	61.5100	61.5100	+3.084%	20	28	-98.992%
2026-03-06	59.7500	59.7500	59.4000	59.6700	-2.020%	10	18	-98.961%
2026-03-04	64.0000	64.0000	60.9000	60.9000	-13.593%	2	8	-98.982%
2026-02-27	70.1200	70.4800	70.1200	70.4800	-7.288%	2	6	-99.120%
2026-02-23	76.0200	76.0200	76.0200	76.0200	+13.973%	2	4	-99.184%
2026-02-20	66.7000	66.7000	66.7000	66.7000	+3.943%	1	2	-99.070%
2026-02-19	64.1700	64.1700	64.1700	64.1700	0.000%	1	1	-99.034%