Dark

MSFT20261016P355
MSFT Oct 16 2026 355.00 Put (MSFT261016P00355000)
option OPRA

EOD

Aug 3, 2026

1.19-36.022%(-0.67)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4800	1.4800	1.0400	1.1900	-36.022%	328	1,873	0.000%
2026-07-31	1.8500	2.0900	1.8100	1.8600	-15.837%	55	1,843	-36.022%
2026-07-30	2.8100	3.1000	1.9500	2.2100	-80.108%	235	1,876	-46.154%
2026-07-29	11.4800	11.4800	9.0500	11.1100	+14.536%	105	1,916	-89.289%
2026-07-28	10.4500	10.8000	9.3000	9.7000	-17.306%	88	1,876	-87.732%
2026-07-27	11.5000	11.8100	10.5000	11.7300	-13.750%	76	1,830	-89.855%
2026-07-24	13.7000	14.3000	13.1000	13.6000	-12.540%	108	1,833	-91.250%
2026-07-23	14.7000	16.5000	14.5500	15.5500	+15.613%	22	1,790	-92.347%
2026-07-22	12.7200	13.5000	12.7200	13.4500	+20.412%	55	1,786	-91.152%
2026-07-21	11.0000	11.1700	10.6000	11.1700	+6.381%	19	1,762	-89.346%
2026-07-20	13.3800	13.3800	10.4000	10.5000	-19.231%	231	1,747	-88.667%
2026-07-17	13.3500	13.3500	12.9800	13.0000	+20.370%	20	1,605	-90.846%
2026-07-16	12.5900	13.0300	10.2500	10.8000	-16.602%	86	1,597	-88.981%
2026-07-15	14.2100	14.2100	12.2000	12.9500	-15.082%	42	1,582	-90.811%
2026-07-14	17.0500	17.2300	14.6000	15.2500	+16.235%	130	1,565	-92.197%
2026-07-13	13.7000	15.0000	13.1200	13.1200	-14.916%	40	1,589	-90.930%
2026-07-10	14.5000	15.8500	14.4000	15.4200	+0.130%	53	1,575	-92.283%
2026-07-09	17.3500	18.1500	15.4000	15.4000	-4.348%	33	1,551	-92.273%
2026-07-08	15.8600	16.6000	15.8500	16.1000	+13.781%	108	1,560	-92.609%
2026-07-07	13.3000	14.1500	13.3000	14.1500	-7.818%	39	1,477	-91.590%
2026-07-06	16.0200	16.0200	15.2500	15.3500	+7.719%	56	1,512	-92.248%
2026-07-02	15.7100	15.7100	14.2000	14.2500	-6.863%	71	1,477	-91.649%
2026-07-01	17.2700	17.2700	15.3000	15.3000	-23.500%	37	1,477	-92.222%
2026-06-30	20.7500	20.8000	20.0000	20.0000	-10.193%	7	1,452	-94.050%
2026-06-29	19.5100	22.2700	18.0000	22.2700	+9.975%	37	1,454	-94.656%
2026-06-26	25.7200	25.9400	20.2500	20.2500	-27.704%	20	1,451	-94.123%
2026-06-25	23.2300	29.9300	23.2300	28.0100	+26.228%	72	1,453	-95.752%
2026-06-24	17.5400	22.1900	17.5400	22.1900	+22.597%	27	1,447	-94.637%
2026-06-23	19.8700	19.8700	17.4500	18.1000	-11.965%	22	1,426	-93.425%
2026-06-22	17.4100	20.9000	16.9500	20.5600	+18.161%	226	1,423	-94.212%
2026-06-18	18.5000	18.5300	16.4000	17.4000	+2.053%	31	1,298	-93.161%
2026-06-17	14.0000	17.1000	13.9500	17.0500	+28.292%	128	1,298	-93.021%
2026-06-16	13.0700	13.3100	12.9400	13.2900	+13.396%	8	1,298	-91.046%
2026-06-15	12.7000	12.7800	11.7200	11.7200	-19.726%	10	1,293	-89.846%
2026-06-12	16.5000	17.1300	14.6000	14.6000	-5.502%	15	1,291	-91.849%
2026-06-11	14.0000	15.4500	14.0000	15.4500	+27.160%	9	1,285	-92.298%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+4.741%	1	1,280	-90.206%
2026-06-09	10.6500	12.5600	10.6500	11.6000	+16.583%	6	1,280	-89.741%
2026-06-08	9.5500	9.9700	9.5500	9.9500	+12.557%	78	1,278	-88.040%
2026-06-05	7.7500	8.8400	7.7500	8.8400	+14.212%	29	1,242	-86.538%
2026-06-03	7.7400	7.7400	7.7400	7.7400	+22.857%	1	1,242	-84.625%
2026-06-02	6.2000	6.4000	6.1200	6.3000	+31.250%	55	1,241	-81.111%
2026-06-01	4.3500	4.8500	4.3500	4.8000	-11.927%	10	1,218	-75.208%
2026-05-29	5.9500	6.0000	5.4500	5.4500	-27.333%	38	1,225	-78.165%
2026-05-28	7.7500	7.8000	7.5000	7.5000	-18.478%	9	1,239	-84.133%
2026-05-27	9.0200	9.2500	8.9600	9.2000	+3.487%	91	1,243	-87.065%
2026-05-26	8.9400	8.9400	8.8800	8.8900	+1.600%	31	1,248	-86.614%
2026-05-22	8.3500	8.7500	8.3500	8.7500	-0.906%	10	1,225	-86.400%
2026-05-21	8.2500	9.1500	8.2500	8.8300	-3.286%	64	1,225	-86.523%
2026-05-20	10.0000	10.0000	9.1300	9.1300	-2.976%	3	1,225	-86.966%
2026-05-19	8.3000	9.4100	8.3000	9.4100	+6.328%	3	1,210	-87.354%
2026-05-18	8.6900	8.9500	8.6100	8.8500	-3.279%	38	1,210	-86.554%
2026-05-15	9.7500	9.7500	8.3200	9.1500	-17.937%	538	1,210	-86.995%
2026-05-14	11.1500	11.1500	11.1500	11.1500	-5.106%	1	956	-89.327%
2026-05-13	12.2500	12.2500	11.3000	11.7500	+7.798%	110	877	-89.872%
2026-05-12	10.7500	10.9000	10.4000	10.9000	+7.178%	160	877	-89.083%
2026-05-11	11.0100	11.0100	10.1700	10.1700	+1.700%	15	877	-88.299%
2026-05-08	9.6500	10.0000	9.6500	10.0000	+20.482%	3	796	-88.100%
2026-05-07	8.2400	8.3000	8.0000	8.3000	-16.162%	5	793	-85.663%
2026-05-06	9.4000	9.9500	9.4000	9.9000	+0.508%	27	792	-87.980%
2026-05-05	10.1500	10.4500	9.8500	9.8500	-2.956%	17	772	-87.919%
2026-05-04	9.5000	10.1500	9.5000	10.1500	+2.010%	2	772	-88.276%
2026-05-01	9.9500	10.2000	9.9000	9.9500	-14.002%	23	767	-88.040%
2026-04-30	13.0000	13.3000	11.5700	11.5700	+10.930%	131	767	-89.715%
2026-04-29	10.7500	10.9500	10.4300	10.4300	+1.756%	16	682	-88.591%
2026-04-28	10.2500	10.2500	10.2500	10.2500	-5.268%	7	678	-88.390%
2026-04-27	11.1000	11.1000	10.6500	10.8200	-1.636%	11	676	-89.002%
2026-04-24	12.0000	12.1000	11.0000	11.0000	-15.058%	200	671	-89.182%
2026-04-23	11.4000	13.2000	11.4000	12.9500	+37.037%	47	598	-90.811%
2026-04-22	10.0900	10.0900	9.4500	9.4500	-9.135%	10	576	-87.407%
2026-04-21	10.6500	10.8000	10.4000	10.4000	-10.035%	8	570	-88.558%
2026-04-20	11.5000	11.7000	11.4000	11.5600	+5.378%	29	570	-89.706%
2026-04-17	11.3500	11.3500	10.0500	10.9700	-14.297%	64	560	-89.152%
2026-04-16	12.2500	13.1000	12.2500	12.8000	-7.044%	30	546	-90.703%
2026-04-15	15.9900	16.0800	13.4600	13.7700	-25.688%	14	532	-91.358%
2026-04-14	17.6200	18.5300	17.6200	18.5300	-13.492%	4	528	-93.578%
2026-04-13	22.4000	22.4000	21.4200	21.4200	-10.936%	4	528	-94.444%
2026-04-10	23.5900	24.2900	23.5900	24.0500	+2.559%	204	528	-95.052%
2026-04-09	23.4500	23.4500	23.4500	23.4500	-2.899%	5	452	-94.925%
2026-04-08	21.2500	24.1500	21.2500	24.1500	-4.356%	11	452	-95.072%
2026-04-07	25.0500	25.2700	24.9500	25.2500	+0.198%	27	458	-95.287%
2026-04-02	24.9500	25.2000	24.9500	25.2000	-2.136%	3	446	-95.278%
2026-04-01	25.4500	25.7500	25.4500	25.7500	-7.540%	22	446	-95.379%
2026-03-31	27.9000	27.9000	27.8500	27.8500	-11.164%	6	444	-95.727%
2026-03-30	29.0500	31.6800	28.0000	31.3500	+0.032%	17	439	-96.204%
2026-03-27	31.2900	31.3400	29.9000	31.3400	+15.860%	33	437	-96.203%
2026-03-26	23.4000	27.0500	23.4000	27.0500	+8.941%	79	428	-95.601%
2026-03-25	24.0600	25.3000	24.0600	24.8300	+3.935%	95	419	-95.207%
2026-03-24	23.8900	24.3500	23.8900	23.8900	+16.084%	129	423	-95.019%
2026-03-23	21.6500	21.6500	20.1600	20.5800	-1.295%	21	308	-94.218%
2026-03-20	21.1000	21.6000	20.8500	20.8500	+21.150%	18	289	-94.293%
2026-03-18	17.2200	17.2200	17.2100	17.2100	+3.363%	15	276	-93.085%
2026-03-17	16.8500	16.8500	16.6500	16.6500	-4.857%	9	261	-92.853%
2026-03-16	18.9700	18.9700	17.5000	17.5000	-6.317%	33	252	-93.200%
2026-03-13	17.8000	18.7000	17.8000	18.6800	+4.944%	23	226	-93.630%
2026-03-12	17.8000	17.8000	17.8000	17.8000	+2.006%	4	215	-93.315%
2026-03-11	17.4500	17.4500	17.4500	17.4500	-4.121%	1	211	-93.181%
2026-03-09	18.7000	18.7000	17.4000	18.2000	+3.350%	62	210	-93.462%
2026-03-06	17.1000	17.6100	17.1000	17.6100	+2.862%	11	177	-93.242%
2026-03-05	17.1200	17.1200	17.1200	17.1200	+0.706%	28	171	-93.049%
2026-03-04	17.7500	17.7500	16.4000	17.0000	-3.134%	58	143	-93.000%
2026-03-03	19.8800	20.4100	17.5500	17.5500	-13.333%	13	86	-93.219%
2026-02-27	20.2500	20.2500	20.2500	20.2500	+13.065%	1	73	-94.123%
2026-02-26	17.9100	17.9100	17.9100	17.9100	-20.927%	32	72	-93.356%
2026-02-23	22.6500	22.6500	22.6500	22.6500	0.000%	40	40	-94.746%