Dark

MSFT20261016P500
MSFT Oct 16 2026 500.00 Put (MSFT261016P00500000)
option OPRA

EOD

Sep 29, 2026

6.79-8.243%(-0.61)556

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0300	9.5800	6.3000	6.7900	-8.243%	556	9,718	0.000%
2026-09-28	9.3000	10.0000	6.2500	7.4000	+28.696%	640	9,595	-8.243%
2026-09-25	12.0600	12.0600	5.2000	5.7500	-54.110%	1,868	9,539	+18.087%
2026-09-24	14.5700	16.2500	12.1500	12.5300	+6.186%	329	9,045	-45.810%
2026-09-23	11.2800	13.8400	8.8000	11.8000	-7.813%	1,010	9,065	-42.458%
2026-09-22	9.0000	15.2300	9.0000	12.8000	+5.611%	524	8,769	-46.953%
2026-09-21	13.6000	15.8500	11.9000	12.1200	-18.658%	173	8,730	-43.977%
2026-09-18	14.1000	16.6000	13.9000	14.9000	+10.781%	543	8,701	-54.430%
2026-09-17	15.2300	16.6000	13.1000	13.4500	-28.228%	3,309	8,613	-49.517%
2026-09-16	17.4000	20.4400	16.0000	18.7400	+21.452%	126	5,622	-63.767%
2026-09-15	12.0000	16.0000	11.5500	15.4300	+36.187%	407	5,593	-55.995%
2026-09-14	15.8200	15.8200	9.8500	11.3300	-28.291%	947	5,450	-40.071%
2026-09-11	17.7500	17.7500	15.1500	15.8000	-20.000%	263	4,835	-57.025%
2026-09-10	21.4100	22.5500	18.1100	19.7500	+0.509%	166	4,816	-65.620%
2026-09-09	18.9000	20.3700	18.5000	19.6500	+5.987%	206	4,785	-65.445%
2026-09-08	17.5500	20.0500	17.5500	18.5400	+20.390%	580	4,684	-63.376%
2026-09-04	12.0000	15.7700	12.0000	15.4000	+32.189%	495	4,152	-55.909%
2026-09-03	14.1500	14.1500	10.0000	11.6500	-33.618%	982	4,152	-41.717%
2026-09-02	17.0000	18.8100	16.5500	17.5500	+10.031%	384	3,832	-61.311%
2026-09-01	17.8000	18.0500	14.3000	15.9500	+19.030%	1,878	3,481	-57.429%
2026-08-31	12.7100	13.5000	11.5000	13.4000	+10.288%	259	2,437	-49.328%
2026-08-28	14.2900	14.6600	11.1900	12.1500	-19.536%	581	2,330	-44.115%
2026-08-27	21.0000	22.7000	15.1000	15.1000	-22.365%	416	2,002	-55.033%
2026-08-26	21.7000	21.7000	19.1000	19.4500	-13.556%	286	1,963	-65.090%
2026-08-25	25.5500	25.5500	22.4500	22.5000	-7.407%	104	1,912	-69.822%
2026-08-24	26.1000	26.1000	23.3000	24.3000	-12.716%	12	1,829	-72.058%
2026-08-21	30.0500	30.0500	26.8000	27.8400	-5.627%	64	1,824	-75.611%
2026-08-20	28.0500	29.5000	28.0500	29.5000	+5.169%	78	1,775	-76.983%
2026-08-19	28.8800	28.8800	26.1300	28.0500	-3.608%	150	1,769	-75.793%
2026-08-18	30.4500	31.5600	29.1000	29.1000	-6.129%	88	1,735	-76.667%
2026-08-17	25.0000	32.0500	25.0000	31.0000	+35.965%	260	1,744	-78.097%
2026-08-14	22.6000	22.8500	21.3300	22.8000	-0.826%	414	1,771	-70.219%
2026-08-13	23.6500	24.5500	21.6100	22.9900	-9.130%	295	1,496	-70.465%
2026-08-12	22.6500	25.6100	22.6500	25.3000	+22.163%	829	1,443	-73.162%
2026-08-11	21.2300	22.9000	20.4000	20.7100	-0.337%	596	1,518	-67.214%
2026-08-10	21.8500	23.0000	18.8000	20.7800	-11.687%	850	1,098	-67.324%
2026-08-07	23.5000	24.6000	22.3000	23.5300	-7.725%	874	1,169	-71.143%
2026-08-06	30.9500	30.9500	24.9300	25.5000	-13.793%	198	689	-73.373%
2026-08-05	29.0500	31.7500	28.8800	29.5800	+2.887%	121	536	-77.045%
2026-08-04	33.3500	33.4500	26.9500	28.7500	-10.436%	299	507	-76.383%
2026-08-03	34.0000	34.6500	29.6600	32.1000	-29.342%	247	340	-78.847%
2026-07-31	47.5000	53.2000	45.4300	45.4300	-18.803%	43	193	-85.054%
2026-07-30	70.0000	70.0000	50.0000	55.9500	-48.386%	22	172	-87.864%
2026-07-29	108.5000	108.5000	107.5900	108.4000	-7.925%	8	167	-93.736%
2026-07-23	117.7300	117.7300	117.7300	117.7300	+2.758%	4	159	-94.233%
2026-07-22	114.5700	114.5700	114.5700	114.5700	+11.547%	1	155	-94.073%
2026-07-20	102.7100	102.7100	102.7100	102.7100	-6.966%	4	155	-93.389%
2026-07-17	110.4000	110.4000	110.4000	110.4000	+0.428%	1	155	-93.850%
2026-07-13	109.9300	109.9300	109.9300	109.9300	-9.893%	1	155	-93.823%
2026-07-09	123.1300	125.6000	122.0000	122.0000	+1.990%	19	156	-94.434%
2026-07-08	119.6200	119.6200	119.6200	119.6200	+7.814%	1	171	-94.324%
2026-07-07	110.9500	110.9500	110.9500	110.9500	-5.534%	1	171	-93.880%
2026-07-06	117.4500	117.4500	117.4500	117.4500	+2.756%	1	170	-94.219%
2026-07-02	114.3000	114.3000	114.3000	114.3000	-13.179%	4	170	-94.059%
2026-06-29	123.0600	131.6500	123.0600	131.6500	-11.077%	3	170	-94.842%
2026-06-25	148.0500	148.0500	148.0500	148.0500	+27.541%	2	169	-95.414%
2026-06-17	116.0000	116.1000	116.0000	116.0800	+1.842%	3	167	-94.151%
2026-06-11	113.3300	113.9800	113.3300	113.9800	+20.359%	3	167	-94.043%
2026-06-08	93.9000	94.7000	93.9000	94.7000	+16.626%	16	167	-92.830%
2026-06-03	81.2000	81.2000	81.2000	81.2000	+39.041%	2	171	-91.638%
2026-06-01	58.1000	58.4000	57.6300	58.4000	-26.817%	4	171	-88.373%
2026-05-28	81.3700	82.6500	79.8000	79.8000	-12.968%	12	171	-91.491%
2026-05-27	92.0500	92.0500	91.6900	91.6900	+5.391%	3	165	-92.595%
2026-05-21	87.0000	87.0000	87.0000	87.0000	+0.636%	1	162	-92.195%
2026-05-20	86.6200	86.6200	86.0400	86.4500	+7.059%	5	162	-92.146%
2026-05-19	78.6000	80.7500	78.5900	80.7500	-6.593%	20	151	-91.591%
2026-05-18	86.4500	86.4500	86.4500	86.4500	+0.875%	2	151	-92.146%
2026-05-15	89.4000	89.4000	82.4000	85.7000	-4.031%	30	151	-92.077%
2026-05-01	89.3000	89.3000	89.3000	89.3000	-3.093%	2	120	-92.396%
2026-04-30	92.1500	92.1500	92.1500	92.1500	+10.359%	1	120	-92.632%
2026-04-27	83.5000	83.5000	83.5000	83.5000	-16.750%	10	119	-91.868%
2026-04-15	100.3000	100.3000	100.3000	100.3000	-10.414%	1	109	-93.230%
2026-04-14	111.9600	111.9600	111.9600	111.9600	-12.339%	1	109	-93.935%
2026-04-02	127.7200	127.7200	127.7200	127.7200	-2.882%	3	105	-94.684%
2026-03-31	131.5100	131.5100	131.5100	131.5100	-6.730%	1	105	-94.837%
2026-03-30	139.9800	141.0000	139.9800	141.0000	0.000%	2	104	-95.184%
2026-03-27	140.9300	141.2100	140.8000	141.0000	+5.499%	14	102	-95.184%
2026-03-26	128.5400	133.6500	128.5100	133.6500	+2.847%	6	92	-94.920%
2026-03-25	124.9700	129.9500	124.9700	129.9500	+1.444%	2	90	-94.775%
2026-03-24	123.9200	128.1000	123.9200	128.1000	+9.581%	3	90	-94.699%
2026-03-23	116.9000	116.9000	116.9000	116.9000	-1.383%	3	90	-94.192%
2026-03-20	115.0000	118.5400	115.0000	118.5400	+4.764%	3	87	-94.272%
2026-03-19	113.1500	113.1500	113.1500	113.1500	+9.039%	120	84	-93.999%
2026-03-17	103.7700	103.7700	103.7700	103.7700	+1.091%	10	121	-93.457%
2026-03-16	102.6500	102.6500	102.6500	102.6500	+5.336%	10	111	-93.385%
2026-03-11	97.4500	97.4500	97.4500	97.4500	-1.724%	23	101	-93.032%
2026-03-10	99.1600	99.1600	99.1600	99.1600	+2.810%	17	78	-93.152%
2026-03-04	97.0000	97.0000	96.4500	96.4500	-13.108%	6	61	-92.960%
2026-02-27	110.4600	111.0000	110.4600	111.0000	+7.112%	19	66	-93.883%
2026-02-26	103.1500	103.6300	103.1500	103.6300	-9.965%	10	55	-93.448%
2026-02-24	115.1000	115.1000	115.1000	115.1000	+9.661%	54	64	-94.101%
2026-02-20	104.9600	104.9600	104.9600	104.9600	0.000%	10	10	-93.531%