Dark

MSFT20261016P380
MSFT Oct 16 2026 380.00 Put (MSFT261016P00380000)
option OPRA

EOD

Aug 3, 2026

2.04-35.032%(-1.10)954

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.9700	2.9700	1.8700	2.0400	-35.032%	954	5,277	0.000%
2026-07-31	4.6600	4.7100	3.1400	3.1400	-30.067%	1,720	5,542	-35.032%
2026-07-30	5.7300	6.8000	4.0000	4.4900	-78.578%	435	5,521	-54.566%
2026-07-29	19.6000	20.9600	16.8000	20.9600	+6.127%	74	5,783	-90.267%
2026-07-28	19.8900	20.2900	17.6000	19.7500	-5.952%	135	5,773	-89.671%
2026-07-27	20.3500	21.3500	19.7000	21.0000	-11.017%	46	5,770	-90.286%
2026-07-24	24.3000	25.9500	23.2500	23.6000	-8.527%	79	5,772	-91.356%
2026-07-23	22.8700	27.9000	22.8700	25.8000	+10.968%	1,718	5,781	-92.093%
2026-07-22	20.7000	23.7800	20.7000	23.2500	+18.622%	92	5,517	-91.226%
2026-07-21	19.6500	19.8500	18.7000	19.6000	+5.320%	78	5,452	-89.592%
2026-07-20	22.5300	22.9500	18.4200	18.6100	-13.843%	31	5,436	-89.038%
2026-07-17	22.0000	23.5000	21.4500	21.6000	+10.373%	45	5,421	-90.556%
2026-07-16	21.3500	21.3500	18.0800	19.5700	-11.847%	58	5,423	-89.576%
2026-07-15	21.4800	22.2000	21.2800	22.2000	-13.112%	15	5,431	-90.811%
2026-07-14	28.5000	28.5000	24.7000	25.5500	+9.188%	121	5,428	-92.016%
2026-07-13	24.7000	24.7000	22.4000	23.4000	-10.413%	80	5,393	-91.282%
2026-07-10	24.4000	26.3200	24.4000	26.1200	+0.655%	245	5,376	-92.190%
2026-07-09	29.5500	29.9000	25.9500	25.9500	+0.777%	54	5,274	-92.139%
2026-07-08	26.6600	26.7800	25.7500	25.7500	+9.342%	35	5,265	-92.078%
2026-07-07	23.9000	23.9000	22.0500	23.5500	-7.828%	64	5,244	-91.338%
2026-07-06	27.5500	27.5500	25.5500	25.5500	+5.622%	30	5,231	-92.016%
2026-07-02	26.2500	26.2700	24.1900	24.1900	-7.672%	31	5,218	-91.567%
2026-07-01	29.1400	29.1400	25.3200	26.2000	-19.878%	51	5,218	-92.214%
2026-06-30	34.5100	34.5100	32.7000	32.7000	-8.146%	86	5,204	-93.761%
2026-06-29	31.0300	35.6000	29.9000	35.6000	+7.132%	20	5,134	-94.270%
2026-06-26	37.8400	37.8400	33.2000	33.2300	-22.360%	14	5,128	-93.861%
2026-06-25	37.6800	44.7100	37.6800	42.8000	+26.216%	122	5,122	-95.234%
2026-06-24	29.7300	33.9100	28.5000	33.9100	+10.817%	34	5,126	-93.984%
2026-06-23	30.5200	30.8300	28.9000	30.6000	-5.087%	33	5,112	-93.333%
2026-06-22	27.9200	33.5900	27.9200	32.2400	+12.139%	49	5,095	-93.672%
2026-06-18	28.8000	29.9500	27.5700	28.7500	+0.524%	73	5,009	-92.904%
2026-06-17	24.0000	28.7500	23.5800	28.6000	+28.194%	91	5,009	-92.867%
2026-06-16	23.4500	23.4500	22.0400	22.3100	+11.272%	177	5,009	-90.856%
2026-06-15	21.6300	22.5500	19.3500	20.0500	-19.992%	132	4,953	-89.825%
2026-06-12	27.5200	28.0500	25.0600	25.0600	+3.340%	21	4,874	-91.860%
2026-06-11	23.4500	26.8100	23.2000	24.2500	+16.307%	617	4,865	-91.588%
2026-06-10	19.7200	21.2500	19.7200	20.8500	+6.107%	120	4,886	-90.216%
2026-06-09	17.2200	21.0500	17.2200	19.6500	+19.963%	79	4,781	-89.618%
2026-06-08	16.3000	17.2000	16.1700	16.3800	+4.265%	184	4,754	-87.546%
2026-06-05	13.2500	16.0000	13.2500	15.7100	+25.982%	90	4,717	-87.015%
2026-06-04	12.6900	12.8000	11.9500	12.4700	-8.511%	77	4,678	-83.641%
2026-06-03	11.9000	14.0000	11.9000	13.6300	+25.854%	250	4,661	-85.033%
2026-06-02	10.6000	10.8300	10.6000	10.8300	+37.089%	4	4,576	-81.163%
2026-06-01	7.7200	8.4100	7.4900	7.9000	-9.714%	203	4,574	-74.177%
2026-05-29	10.8000	11.1100	8.7500	8.7500	-32.432%	214	4,761	-76.686%
2026-05-28	14.3500	14.3500	12.9500	12.9500	-17.778%	55	4,846	-84.247%
2026-05-27	16.4500	16.4500	15.1400	15.7500	+2.941%	112	4,822	-87.048%
2026-05-26	14.5000	15.5600	14.5000	15.3000	+5.663%	46	4,831	-86.667%
2026-05-22	13.7500	14.9000	13.7500	14.4800	-2.688%	156	4,818	-85.912%
2026-05-21	14.0500	15.3500	14.0500	14.8800	-0.134%	28	4,832	-86.290%
2026-05-20	17.4500	17.4500	14.8200	14.9000	-4.303%	104	4,832	-86.309%
2026-05-19	13.7400	15.6000	13.7400	15.5700	+6.280%	92	4,871	-86.898%
2026-05-18	16.0100	16.0100	14.3100	14.6500	-1.678%	214	4,871	-86.075%
2026-05-15	15.8000	15.8000	13.8500	14.9000	-18.356%	108	4,871	-86.309%
2026-05-14	19.8000	19.8000	18.2500	18.2500	-6.170%	263	4,646	-88.822%
2026-05-13	19.2000	19.7000	18.8200	19.4500	+5.707%	581	3,945	-89.512%
2026-05-12	17.5000	18.4000	17.5000	18.4000	+7.164%	50	3,945	-88.913%
2026-05-11	17.6900	17.7600	17.1200	17.1700	+8.809%	56	3,945	-88.119%
2026-05-08	15.8700	16.5000	15.7800	15.7800	+11.677%	388	3,924	-87.072%
2026-05-07	13.9000	14.1500	13.5000	14.1300	-12.017%	18	3,672	-85.563%
2026-05-06	17.8500	17.8500	15.9500	16.0600	-2.549%	29	3,683	-87.298%
2026-05-05	16.7500	17.3100	16.4800	16.4800	+2.360%	27	3,692	-87.621%
2026-05-04	16.6000	16.6000	16.0000	16.1000	-3.012%	29	3,693	-87.329%
2026-05-01	17.8300	17.8300	16.3500	16.6000	-13.134%	23	3,686	-87.711%
2026-04-30	19.9000	21.4500	19.1100	19.1100	+15.120%	91	3,686	-89.325%
2026-04-29	17.3500	17.6300	16.6000	16.6000	+3.750%	40	3,645	-87.711%
2026-04-28	17.4500	17.4500	16.0000	16.0000	-6.977%	772	3,642	-87.250%
2026-04-27	17.5500	17.7500	16.8000	17.2000	-2.825%	10	2,984	-88.140%
2026-04-24	18.6500	18.6500	17.7000	17.7000	-13.150%	10	2,980	-88.475%
2026-04-23	17.6500	20.3800	17.3000	20.3800	+36.321%	25	2,978	-89.990%
2026-04-22	16.3800	16.3800	14.8500	14.9500	-8.563%	65	2,972	-86.355%
2026-04-21	17.8000	17.8000	16.1500	16.3500	-8.146%	906	2,319	-87.523%
2026-04-20	17.4500	18.4200	17.4500	17.8000	+11.950%	131	2,319	-88.539%
2026-04-17	17.7800	18.7500	15.7500	15.9000	-18.462%	1,095	2,236	-87.170%
2026-04-16	20.0500	20.2500	19.0000	19.5000	-8.235%	839	2,117	-89.538%
2026-04-15	24.0100	24.6000	20.9000	21.2500	-21.587%	313	1,681	-90.400%
2026-04-14	27.8000	27.9500	26.7400	27.1000	-13.169%	64	1,643	-92.472%
2026-04-13	32.8900	34.2500	31.2100	31.2100	-12.331%	46	1,615	-93.464%
2026-04-10	34.7000	35.7700	34.7000	35.6000	+2.623%	505	1,612	-94.270%
2026-04-09	36.0000	36.0000	34.6900	34.6900	-0.744%	11	1,114	-94.119%
2026-04-08	34.7500	34.9500	34.7500	34.9500	-3.692%	24	1,109	-94.163%
2026-04-07	36.2900	36.2900	36.2900	36.2900	+0.806%	2	1,094	-94.379%
2026-04-02	38.5700	38.5700	36.0000	36.0000	-2.014%	3	1,095	-94.333%
2026-04-01	36.7400	36.7400	36.7400	36.7400	-0.730%	1	1,095	-94.447%
2026-03-31	40.2300	40.4400	37.0100	37.0100	-13.244%	122	1,095	-94.488%
2026-03-27	44.0000	44.0000	42.3800	42.6600	+8.274%	40	1,108	-95.218%
2026-03-26	35.3000	39.4000	35.3000	39.4000	+7.415%	311	1,098	-94.822%
2026-03-25	35.0000	36.6800	34.8000	36.6800	+2.315%	16	809	-94.438%
2026-03-24	35.8000	36.0000	35.8000	35.8500	+16.775%	34	804	-94.310%
2026-03-23	29.8600	30.8300	29.4700	30.7000	-0.389%	227	804	-93.355%
2026-03-20	31.1900	31.8000	30.8200	30.8200	+6.459%	12	631	-93.381%
2026-03-19	28.0900	29.4500	28.0900	28.9500	+8.427%	78	629	-92.953%
2026-03-18	26.7000	26.7000	26.7000	26.7000	+6.587%	2	569	-92.360%
2026-03-17	24.6000	25.0500	24.6000	25.0500	-2.187%	3	567	-91.856%
2026-03-16	26.3500	26.3500	25.5400	25.6100	-0.736%	13	567	-92.034%
2026-03-12	25.8000	25.8000	25.8000	25.8000	-1.901%	1	559	-92.093%
2026-03-11	26.3000	26.3000	26.3000	26.3000	+3.340%	2	559	-92.243%
2026-03-10	25.1000	25.4500	25.1000	25.4500	-3.781%	3	561	-91.984%
2026-03-09	26.5000	26.5000	26.4500	26.4500	+2.321%	4	560	-92.287%
2026-03-05	24.2700	25.8500	24.2700	25.8500	-1.599%	568	556	-92.108%
2026-03-04	26.2700	26.2700	26.2700	26.2700	-0.681%	1	21	-92.234%
2026-03-03	27.7900	27.7900	25.7100	26.4500	-2.506%	14	22	-92.287%
2026-03-02	27.1300	27.1300	27.1300	27.1300	-9.416%	2	14	-92.481%
2026-02-27	29.9500	29.9500	29.9500	29.9500	+10.029%	1	12	-93.189%
2026-02-26	24.8800	27.2200	24.8800	27.2200	-11.738%	11	12	-92.506%
2026-02-24	33.0000	33.0000	30.8400	30.8400	-4.075%	2	7	-93.385%
2026-02-23	29.6700	32.5500	29.6700	32.1500	+19.074%	7	6	-93.655%
2026-02-20	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-92.444%