Dark

MSFT20261016P460
MSFT Oct 16 2026 460.00 Put (MSFT261016P00460000)
option OPRA

EOD

Sep 29, 2026

0.9300+9.412%(+0.0800)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8600	1.1500	0.7500	0.9300	+9.412%	303	4,498	0.000%
2026-09-28	1.4000	1.4000	0.7300	0.8500	+8.974%	197	4,536	+9.412%
2026-09-25	1.5600	1.8200	0.6800	0.7800	-53.293%	2,096	4,539	+19.231%
2026-09-24	2.2400	2.5800	1.6300	1.6700	-8.743%	326	4,669	-44.311%
2026-09-23	1.7300	2.2100	1.2700	1.8300	-10.294%	465	4,542	-49.180%
2026-09-22	1.5100	2.7000	1.2900	2.0400	+4.615%	875	4,571	-54.412%
2026-09-21	2.4800	2.7300	1.9500	1.9500	-31.095%	333	4,347	-52.308%
2026-09-18	2.4500	3.0500	2.3800	2.8300	+15.510%	310	4,220	-67.138%
2026-09-17	2.7900	3.3000	2.4500	2.4500	-38.903%	532	4,103	-62.041%
2026-09-16	3.8500	4.6000	3.1000	4.0100	+14.571%	520	3,962	-76.808%
2026-09-15	2.9500	3.5500	2.5200	3.5000	+57.658%	192	3,840	-73.429%
2026-09-14	3.2400	3.5000	2.0900	2.2200	-33.133%	662	3,875	-58.108%
2026-09-11	4.1800	4.1800	3.1600	3.3200	-29.512%	246	4,084	-71.988%
2026-09-10	5.5300	6.0500	4.5000	4.7100	-5.422%	951	4,032	-80.255%
2026-09-09	4.8000	5.1000	4.6000	4.9800	+5.957%	317	3,704	-81.325%
2026-09-08	4.7500	5.2500	3.9700	4.7000	+25.333%	1,024	3,555	-80.213%
2026-09-04	2.8600	3.7700	2.8500	3.7500	+37.363%	374	3,062	-75.200%
2026-09-03	3.9300	3.9300	2.5000	2.7300	-37.955%	681	3,062	-65.934%
2026-09-02	4.5700	5.1000	4.3500	4.4000	+2.088%	392	2,943	-78.864%
2026-09-01	4.8000	5.1400	3.7900	4.3100	+25.656%	189	2,888	-78.422%
2026-08-31	3.3800	3.7000	3.0000	3.4300	+7.188%	376	2,812	-72.886%
2026-08-28	4.4000	4.4700	3.0500	3.2000	-31.770%	554	2,654	-70.938%
2026-08-27	6.4100	6.4100	4.5000	4.6900	-20.508%	376	2,717	-80.171%
2026-08-26	7.6900	7.6900	5.7600	5.9000	-16.431%	300	2,756	-84.237%
2026-08-25	8.7500	8.7500	7.0300	7.0600	-12.515%	242	2,699	-86.827%
2026-08-24	10.1500	10.1500	7.8000	8.0700	-17.400%	676	2,573	-88.476%
2026-08-21	10.6500	10.7500	9.2400	9.7700	-11.584%	266	2,417	-90.481%
2026-08-20	10.5000	11.2000	10.1000	11.0500	+8.440%	253	2,291	-91.584%
2026-08-19	11.7500	11.7500	9.1000	10.1900	-9.422%	215	2,151	-90.873%
2026-08-18	11.5700	11.6000	10.8500	11.2500	-4.661%	87	2,041	-91.733%
2026-08-17	8.2000	12.5000	8.2000	11.8000	+47.500%	498	2,019	-92.119%
2026-08-14	8.4700	8.4700	7.6000	8.0000	-2.081%	36	1,866	-88.375%
2026-08-13	9.1500	9.1500	7.7500	8.1700	-10.710%	234	1,858	-88.617%
2026-08-12	8.2200	9.6300	8.1000	9.1500	+22.490%	247	1,766	-89.836%
2026-08-11	7.9500	8.4500	7.4500	7.4700	-5.443%	84	1,595	-87.550%
2026-08-10	8.7500	8.7500	6.8000	7.9000	-12.707%	104	1,585	-88.228%
2026-08-07	9.5000	9.8400	8.8400	9.0500	-13.645%	94	1,548	-89.724%
2026-08-06	12.0000	12.4600	10.3200	10.4800	-18.125%	205	1,564	-91.126%
2026-08-05	11.9500	13.8000	11.6600	12.8000	+1.992%	189	1,607	-92.734%
2026-08-04	15.1600	15.1600	11.8600	12.5500	-10.930%	125	1,490	-92.590%
2026-08-03	17.4000	17.4000	13.4500	14.0900	-33.538%	687	1,471	-93.400%
2026-07-31	28.5100	28.5100	21.1300	21.2000	-27.916%	1,247	1,076	-95.613%
2026-07-30	36.0000	36.0000	26.0000	29.4100	-57.160%	335	329	-96.838%
2026-07-29	72.3000	72.3000	68.6500	68.6500	+0.660%	17	137	-98.645%
2026-07-28	69.5500	69.5500	68.2000	68.2000	-18.839%	2	131	-98.636%
2026-07-23	84.0300	84.0300	84.0300	84.0300	+21.343%	3	131	-98.893%
2026-07-21	69.2500	69.2500	69.2500	69.2500	+5.243%	3	128	-98.657%
2026-07-16	65.8000	65.8000	65.8000	65.8000	-11.165%	1	125	-98.587%
2026-07-15	74.0700	74.0700	74.0700	74.0700	-8.691%	1	125	-98.744%
2026-07-10	81.6500	81.6500	81.0500	81.1200	+7.729%	7	124	-98.854%
2026-07-07	75.3000	75.3000	75.3000	75.3000	-30.848%	4	120	-98.765%
2026-06-25	107.2700	108.8900	107.2700	108.8900	+19.266%	62	124	-99.146%
2026-06-24	88.6700	91.3000	88.6700	91.3000	-0.317%	10	158	-98.981%
2026-06-23	91.5900	91.5900	91.5900	91.5900	-2.874%	1	152	-98.985%
2026-06-22	90.4500	94.3000	90.4500	94.3000	+8.117%	62	151	-99.014%
2026-06-18	89.9000	89.9000	87.2200	87.2200	+16.293%	48	50	-98.934%
2026-06-16	75.0000	75.0000	75.0000	75.0000	-5.684%	1	50	-98.760%
2026-06-12	83.0000	83.0000	79.2700	79.5200	+0.404%	3	50	-98.830%
2026-06-11	79.2000	79.2000	79.2000	79.2000	+58.400%	2	51	-98.826%
2026-06-03	45.5000	50.0000	45.5000	50.0000	+14.943%	3	52	-98.140%
2026-06-02	39.5500	43.5000	39.5500	43.5000	+29.851%	11	56	-97.862%
2026-06-01	33.0200	34.6700	32.8000	33.5000	-18.591%	33	51	-97.224%
2026-05-29	44.2000	44.2000	40.7500	41.1500	-30.525%	16	39	-97.740%
2026-05-27	58.2000	59.2300	58.2000	59.2300	+6.052%	5	39	-98.430%
2026-05-21	56.0000	56.0000	55.8500	55.8500	+1.953%	6	36	-98.335%
2026-05-18	54.7000	54.7800	54.7000	54.7800	-9.470%	4	36	-98.302%
2026-05-11	61.6400	61.6400	60.5100	60.5100	+6.214%	10	40	-98.463%
2026-05-08	56.9700	56.9700	56.9700	56.9700	+11.270%	1	40	-98.368%
2026-05-07	51.2000	51.2000	51.2000	51.2000	-19.484%	2	40	-98.184%
2026-04-30	63.5900	63.5900	63.5900	63.5900	+14.680%	1	38	-98.538%
2026-04-27	55.4500	55.4500	55.4500	55.4500	+9.693%	1	37	-98.323%
2026-04-22	50.5500	50.5500	50.5500	50.5500	-12.845%	1	36	-98.160%
2026-04-20	58.0000	58.0000	58.0000	58.0000	-2.176%	20	35	-98.397%
2026-04-16	59.2900	59.2900	59.2900	59.2900	-8.291%	24	55	-98.431%
2026-04-15	64.6500	64.6500	64.6500	64.6500	-23.446%	1	36	-98.561%
2026-04-13	85.8500	85.8500	84.4500	84.4500	-7.533%	2	37	-98.899%
2026-04-09	91.3300	91.3300	91.3300	91.3300	+2.388%	1	39	-98.982%
2026-04-08	83.5600	89.2000	83.5600	89.2000	-1.784%	5	38	-98.957%
2026-04-06	91.8000	91.8000	90.8200	90.8200	-3.332%	2	41	-98.976%
2026-04-01	91.0300	93.9500	90.9700	93.9500	-4.133%	4	41	-99.010%
2026-03-31	98.0000	98.0000	98.0000	98.0000	-5.085%	20	37	-99.051%
2026-03-30	103.2500	103.2500	103.2500	103.2500	+1.315%	3	17	-99.099%
2026-03-27	101.9100	101.9100	101.9100	101.9100	+13.866%	3	14	-99.087%
2026-03-25	89.5000	89.5000	89.5000	89.5000	-2.154%	3	11	-98.961%
2026-03-24	90.7000	91.4700	90.7000	91.4700	+23.977%	8	8	-98.983%
2026-03-13	73.7800	73.7800	73.7800	73.7800	+9.142%	1	10	-98.739%
2026-03-09	67.6000	67.6000	67.6000	67.6000	+1.273%	1	9	-98.624%
2026-03-04	66.7500	66.7500	66.7500	66.7500	-8.121%	1	8	-98.607%
2026-02-25	72.6500	72.6500	72.6500	72.6500	-10.782%	1	6	-98.720%
2026-02-24	81.4300	81.4300	81.4300	81.4300	+11.808%	5	6	-98.858%
2026-02-19	72.8300	72.8300	72.8300	72.8300	0.000%	1	1	-98.723%