Dark

MSFT20261016P375
MSFT Oct 16 2026 375.00 Put (MSFT261016P00375000)
option OPRA

EOD

Aug 3, 2026

1.83-35.336%(-1.00)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1000	2.1000	1.6500	1.8300	-35.336%	264	1,937	0.000%
2026-07-31	4.0600	4.0600	2.5900	2.8300	-22.039%	207	1,880	-35.336%
2026-07-30	7.6500	7.6500	3.4900	3.6300	-80.722%	160	1,852	-49.587%
2026-07-29	18.3400	18.8300	15.1000	18.8300	+7.171%	87	1,887	-90.281%
2026-07-28	16.9000	17.8400	15.5500	17.5700	-7.526%	77	1,877	-89.585%
2026-07-27	18.2500	19.1500	17.5500	19.0000	-12.924%	100	1,841	-90.368%
2026-07-24	23.2500	23.5000	20.9000	21.8200	-7.660%	83	1,805	-91.613%
2026-07-23	21.9100	24.5500	21.9100	23.6300	+11.462%	51	1,741	-92.256%
2026-07-22	19.0000	21.2000	19.0000	21.2000	+18.436%	19	1,723	-91.368%
2026-07-21	17.1500	17.9000	17.1500	17.9000	+4.678%	21	1,718	-89.777%
2026-07-20	20.7500	20.7500	16.6500	17.1000	-12.082%	151	1,730	-89.298%
2026-07-17	21.0000	21.6500	19.4500	19.4500	+10.074%	30	1,667	-90.591%
2026-07-16	18.9000	18.9000	17.1300	17.6700	-10.982%	25	1,670	-89.643%
2026-07-15	21.3500	21.3500	19.0200	19.8500	-15.171%	123	1,665	-90.781%
2026-07-14	24.0500	24.3500	22.1200	23.4000	+14.146%	25	1,621	-92.179%
2026-07-13	22.4000	22.6000	20.2500	20.5000	-12.766%	112	1,605	-91.073%
2026-07-10	22.0500	24.4500	22.0500	23.5000	-2.893%	363	1,631	-92.213%
2026-07-09	27.2000	27.2000	24.2000	24.2000	+1.044%	44	1,781	-92.438%
2026-07-08	24.9000	24.9000	23.8700	23.9500	+8.864%	76	1,755	-92.359%
2026-07-07	20.9200	22.0000	20.9100	22.0000	-4.555%	9	1,687	-91.682%
2026-07-06	24.2200	24.2900	23.0500	23.0500	+4.063%	10	1,688	-92.061%
2026-07-02	24.2000	24.3200	21.6000	22.1500	-7.516%	133	1,642	-91.738%
2026-07-01	27.0200	27.1000	23.0000	23.9500	-23.726%	79	1,642	-92.359%
2026-06-30	31.0000	31.4000	30.1000	31.4000	-3.236%	77	1,602	-94.172%
2026-06-29	28.1000	32.4500	28.1000	32.4500	+11.819%	53	1,632	-94.361%
2026-06-26	37.8400	37.8400	28.5000	29.0200	-26.717%	169	1,642	-93.694%
2026-06-25	37.1600	41.8000	36.1500	39.6000	+23.518%	112	1,641	-95.379%
2026-06-24	28.3700	32.0600	26.5000	32.0600	+15.448%	137	1,550	-94.292%
2026-06-23	26.6900	28.4500	26.3000	27.7700	-5.960%	66	1,501	-93.410%
2026-06-22	27.3000	30.8900	25.7500	29.5300	+15.804%	380	1,444	-93.803%
2026-06-18	26.9600	27.2700	25.5000	25.5000	-2.672%	111	1,075	-92.824%
2026-06-17	21.7000	26.2000	21.7000	26.2000	+27.805%	32	1,075	-93.015%
2026-06-16	20.4500	20.5000	19.7200	20.5000	+12.267%	151	1,075	-91.073%
2026-06-15	19.5500	19.6000	17.6900	18.2600	-18.336%	55	994	-89.978%
2026-06-12	25.4800	25.4800	22.3600	22.3600	-2.993%	19	963	-91.816%
2026-06-11	21.6900	24.4500	21.1000	23.0500	+19.740%	87	960	-92.061%
2026-06-10	17.7900	19.2500	17.7900	19.2500	+1.050%	12	960	-90.494%
2026-06-09	16.0000	19.0500	16.0000	19.0500	+26.159%	14	951	-90.394%
2026-06-08	14.3000	15.5000	14.3000	15.1000	+14.221%	133	957	-87.881%
2026-06-05	11.2500	13.2200	11.2500	13.2200	+17.511%	45	868	-86.157%
2026-06-04	11.0000	11.5700	10.8100	11.2500	-7.787%	62	855	-83.733%
2026-06-03	10.3600	12.3900	10.3600	12.2000	+25.773%	58	847	-85.000%
2026-06-02	9.8000	9.8000	9.2600	9.7000	+32.514%	14	816	-81.134%
2026-06-01	6.7500	7.5500	6.7500	7.3200	-16.343%	148	814	-75.000%
2026-05-29	10.0400	10.0400	8.3900	8.7500	-28.977%	83	697	-79.086%
2026-05-28	12.8000	12.8000	11.8400	12.3200	-10.725%	38	708	-85.146%
2026-05-27	13.8000	13.8000	13.8000	13.8000	-0.072%	1	692	-86.739%
2026-05-26	13.7500	13.8100	13.7000	13.8100	+5.179%	85	691	-86.749%
2026-05-22	13.3300	13.3300	12.7600	13.1300	-4.161%	23	611	-86.062%
2026-05-21	13.4200	13.8500	13.4200	13.7000	+0.735%	82	607	-86.642%
2026-05-20	14.9000	15.2500	13.3500	13.6000	-1.449%	140	607	-86.544%
2026-05-19	12.3300	13.8000	12.3300	13.8000	-3.833%	52	575	-86.739%
2026-05-18	14.2500	14.5000	13.8500	14.3500	+8.220%	6	575	-87.247%
2026-05-15	13.1500	13.6100	13.0500	13.2600	-21.770%	16	575	-86.199%
2026-05-14	17.9600	17.9600	16.6500	16.9500	-3.419%	79	573	-89.204%
2026-05-13	17.3500	17.7000	17.3500	17.5500	+9.142%	10	597	-89.573%
2026-05-12	16.1000	16.1700	16.0800	16.0800	+4.213%	36	597	-88.619%
2026-05-11	16.4900	16.4900	15.2800	15.4300	+5.685%	54	597	-88.140%
2026-05-08	14.5500	14.7500	14.2600	14.6000	+13.178%	65	594	-87.466%
2026-05-07	12.4000	13.3500	12.1500	12.9000	-12.185%	49	590	-85.814%
2026-05-06	14.2100	14.8500	14.2100	14.6900	-2.001%	16	560	-87.543%
2026-05-05	15.2000	15.8800	14.9900	14.9900	+0.268%	68	557	-87.792%
2026-05-04	14.7000	14.9500	13.8600	14.9500	+0.336%	25	532	-87.759%
2026-05-01	14.9500	15.4000	14.9000	14.9000	-14.368%	8	520	-87.718%
2026-04-30	16.7000	19.2500	16.5000	17.4000	+12.987%	25	520	-89.483%
2026-04-29	15.4000	15.4000	15.4000	15.4000	+2.326%	3	519	-88.117%
2026-04-28	15.0500	15.1000	15.0500	15.0500	-2.589%	13	516	-87.841%
2026-04-27	16.6500	16.6500	15.4500	15.4500	-9.384%	36	504	-88.155%
2026-04-24	17.5200	17.5200	17.0500	17.0500	-7.337%	6	488	-89.267%
2026-04-23	16.2600	18.4200	15.9500	18.4000	+34.307%	16	485	-90.054%
2026-04-22	13.9200	13.9200	13.5700	13.7000	-8.667%	10	479	-86.642%
2026-04-21	16.3200	16.3200	15.0000	15.0000	-9.366%	39	452	-87.800%
2026-04-20	16.0000	16.9500	16.0000	16.5500	+3.438%	43	452	-88.943%
2026-04-17	16.1000	16.1000	14.5000	16.0000	-8.884%	325	427	-88.563%
2026-04-16	17.8200	17.8200	17.5600	17.5600	-9.485%	2	691	-89.579%
2026-04-15	22.6400	22.6400	19.1700	19.4000	-24.219%	151	691	-90.567%
2026-04-14	25.5000	26.2000	24.5500	25.6000	-9.541%	85	596	-92.852%
2026-04-13	30.5500	31.2800	28.3000	28.3000	-11.811%	63	545	-93.534%
2026-04-10	30.9400	32.3500	30.9400	32.0900	-3.922%	6	519	-94.297%
2026-04-09	32.0500	33.4000	32.0500	33.4000	+3.727%	4	516	-94.521%
2026-04-08	27.6000	32.2000	27.6000	32.2000	-1.469%	158	515	-94.317%
2026-04-06	32.4000	32.6800	32.4000	32.6800	-5.440%	2	430	-94.400%
2026-04-01	32.9800	34.5600	32.9800	34.5600	-16.923%	12	429	-94.705%
2026-03-30	38.8100	41.6000	38.8100	41.6000	+3.611%	17	423	-95.601%
2026-03-27	40.1500	40.1500	40.1500	40.1500	+9.103%	1	404	-95.442%
2026-03-26	32.8500	36.8000	32.8500	36.8000	+7.602%	307	404	-95.027%
2026-03-25	34.2000	34.2000	34.2000	34.2000	+4.427%	2	130	-94.649%
2026-03-24	31.3600	33.6000	31.3600	32.7500	+16.839%	41	128	-94.412%
2026-03-23	28.2100	28.2100	28.0300	28.0300	-1.303%	4	88	-93.471%
2026-03-20	28.9000	29.4600	28.4000	28.4000	+3.650%	10	87	-93.556%
2026-03-19	27.5000	27.5000	26.0400	27.4000	+5.792%	13	83	-93.321%
2026-03-18	25.9000	25.9000	25.9000	25.9000	+10.354%	1	73	-92.934%
2026-03-17	23.4700	23.4700	23.4700	23.4700	-2.208%	1	72	-92.203%
2026-03-16	24.7500	25.0500	24.0000	24.0000	-10.448%	19	72	-92.375%
2026-03-13	26.5000	26.8000	26.5000	26.8000	+12.275%	24	65	-93.172%
2026-03-12	23.8700	23.8700	23.8700	23.8700	+3.066%	19	41	-92.333%
2026-03-11	23.1600	23.1600	23.1600	23.1600	-5.854%	1	22	-92.098%
2026-03-09	24.6500	24.6500	24.6000	24.6000	+5.716%	3	22	-92.561%
2026-03-05	23.2700	23.2700	23.2700	23.2700	+1.174%	2	22	-92.136%
2026-03-04	23.6100	23.6100	22.9600	23.0000	-6.466%	23	20	-92.043%
2026-03-03	24.6500	24.6500	24.5900	24.5900	-11.706%	3	8	-92.558%
2026-02-27	27.8500	27.8500	27.8500	27.8500	+20.043%	1	6	-93.429%
2026-02-26	23.2000	23.2000	23.2000	23.2000	-10.666%	1	6	-92.112%
2026-02-25	25.9700	25.9700	25.9700	25.9700	-9.858%	3	2	-92.953%
2026-02-24	28.8100	28.8100	28.8100	28.8100	-3.838%	1	2	-93.648%
2026-02-23	29.9600	29.9600	29.9600	29.9600	0.000%	1	1	-93.892%