Dark

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

EOD

Sep 29, 2026

0.07000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0700	0.0600	0.0700	0.000%	11	4,509	0.000%
2026-09-28	0.1000	0.1000	0.0400	0.0700	+16.667%	10	4,514	0.000%
2026-09-25	0.0600	0.0600	0.0600	0.0600	-40.000%	6	4,517	+16.667%
2026-09-24	0.1100	0.1200	0.1000	0.1000	0.000%	13	4,520	-30.000%
2026-09-23	0.1200	0.1300	0.1000	0.1000	-41.176%	10	4,523	-30.000%
2026-09-22	0.1400	0.1700	0.1400	0.1700	-5.556%	17	4,526	-58.824%
2026-09-21	0.1900	0.1900	0.1500	0.1800	-14.286%	103	4,539	-61.111%
2026-09-18	0.2100	0.2100	0.2100	0.2100	-8.696%	1	4,541	-66.667%
2026-09-17	0.1800	0.2300	0.1800	0.2300	+53.333%	107	4,542	-69.565%
2026-09-16	0.2000	0.2500	0.1500	0.1500	-28.571%	135	4,641	-53.333%
2026-09-15	0.2300	0.2300	0.2100	0.2100	0.000%	101	4,688	-66.667%
2026-09-14	0.2500	0.2500	0.1400	0.2100	-16.000%	91	4,688	-66.667%
2026-09-11	0.2100	0.2500	0.2100	0.2500	-19.355%	12	4,770	-72.000%
2026-09-10	0.6000	0.6000	0.2800	0.3100	-6.061%	15	4,771	-77.419%
2026-09-08	0.3100	0.3400	0.2400	0.3300	+22.222%	36	4,772	-78.788%
2026-09-04	0.2700	0.3100	0.2400	0.2700	+12.500%	74	4,790	-74.074%
2026-09-03	0.2800	0.3200	0.2300	0.2400	-36.842%	81	4,790	-70.833%
2026-09-02	0.3900	0.4300	0.3800	0.3800	-2.564%	56	4,846	-81.579%
2026-09-01	0.3900	0.4700	0.3800	0.3900	+34.483%	15	4,847	-82.051%
2026-08-31	0.3200	0.3600	0.2900	0.2900	-23.684%	20	4,848	-75.862%
2026-08-28	0.4000	0.4100	0.3500	0.3800	-11.628%	111	4,855	-81.579%
2026-08-27	0.5000	0.5000	0.4300	0.4300	-20.370%	55	4,886	-83.721%
2026-08-26	0.6300	0.6300	0.5400	0.5400	-15.625%	81	4,929	-87.037%
2026-08-25	0.7900	0.7900	0.6400	0.6400	-11.111%	7	4,901	-89.063%
2026-08-24	0.7400	0.7400	0.7200	0.7200	-24.211%	2	4,902	-90.278%
2026-08-21	0.9700	0.9700	0.8500	0.9500	-3.061%	18	4,901	-92.632%
2026-08-20	1.0400	1.0400	0.9800	0.9800	+10.112%	13	4,894	-92.857%
2026-08-19	0.9600	0.9600	0.8500	0.8900	-7.292%	39	4,893	-92.135%
2026-08-18	0.9200	0.9800	0.8000	0.9600	-9.434%	6	4,893	-92.708%
2026-08-17	0.8800	1.0800	0.8800	1.0600	+45.205%	41	4,892	-93.396%
2026-08-14	0.8500	0.8500	0.7300	0.7300	-14.118%	418	4,876	-90.411%
2026-08-13	1.0000	1.0000	0.8500	0.8500	-14.141%	44	5,218	-91.765%
2026-08-12	1.0000	1.0000	0.9800	0.9900	+15.116%	12	5,242	-92.929%
2026-08-11	1.1000	1.1000	0.8600	0.8600	-11.340%	11	5,240	-91.860%
2026-08-10	1.2000	1.2000	0.9200	0.9700	-23.622%	83	5,243	-92.784%
2026-08-07	1.5000	1.5000	1.2500	1.2700	-14.765%	45	5,270	-94.488%
2026-08-06	1.8900	1.8900	1.4900	1.4900	-15.819%	36	5,265	-95.302%
2026-08-05	1.8100	1.9300	1.7700	1.7700	0.000%	123	5,267	-96.045%
2026-08-04	2.2200	2.2200	1.7500	1.7700	-13.235%	181	5,264	-96.045%
2026-08-03	2.9700	2.9700	1.8700	2.0400	-35.032%	954	5,277	-96.569%
2026-07-31	4.6600	4.7100	3.1400	3.1400	-30.067%	1,720	5,542	-97.771%
2026-07-30	5.7300	6.8000	4.0000	4.4900	-78.578%	435	5,521	-98.441%
2026-07-29	19.6000	20.9600	16.8000	20.9600	+6.127%	74	5,783	-99.666%
2026-07-28	19.8900	20.2900	17.6000	19.7500	-5.952%	135	5,773	-99.646%
2026-07-27	20.3500	21.3500	19.7000	21.0000	-11.017%	46	5,770	-99.667%
2026-07-24	24.3000	25.9500	23.2500	23.6000	-8.527%	79	5,772	-99.703%
2026-07-23	22.8700	27.9000	22.8700	25.8000	+10.968%	1,718	5,781	-99.729%
2026-07-22	20.7000	23.7800	20.7000	23.2500	+18.622%	92	5,517	-99.699%
2026-07-21	19.6500	19.8500	18.7000	19.6000	+5.320%	78	5,452	-99.643%
2026-07-20	22.5300	22.9500	18.4200	18.6100	-13.843%	31	5,436	-99.624%
2026-07-17	22.0000	23.5000	21.4500	21.6000	+10.373%	45	5,421	-99.676%
2026-07-16	21.3500	21.3500	18.0800	19.5700	-11.847%	58	5,423	-99.642%
2026-07-15	21.4800	22.2000	21.2800	22.2000	-13.112%	15	5,431	-99.685%
2026-07-14	28.5000	28.5000	24.7000	25.5500	+9.188%	121	5,428	-99.726%
2026-07-13	24.7000	24.7000	22.4000	23.4000	-10.413%	80	5,393	-99.701%
2026-07-10	24.4000	26.3200	24.4000	26.1200	+0.655%	245	5,376	-99.732%
2026-07-09	29.5500	29.9000	25.9500	25.9500	+0.777%	54	5,274	-99.730%
2026-07-08	26.6600	26.7800	25.7500	25.7500	+9.342%	35	5,265	-99.728%
2026-07-07	23.9000	23.9000	22.0500	23.5500	-7.828%	64	5,244	-99.703%
2026-07-06	27.5500	27.5500	25.5500	25.5500	+5.622%	30	5,231	-99.726%
2026-07-02	26.2500	26.2700	24.1900	24.1900	-7.672%	31	5,218	-99.711%
2026-07-01	29.1400	29.1400	25.3200	26.2000	-19.878%	51	5,218	-99.733%
2026-06-30	34.5100	34.5100	32.7000	32.7000	-8.146%	86	5,204	-99.786%
2026-06-29	31.0300	35.6000	29.9000	35.6000	+7.132%	20	5,134	-99.803%
2026-06-26	37.8400	37.8400	33.2000	33.2300	-22.360%	14	5,128	-99.789%
2026-06-25	37.6800	44.7100	37.6800	42.8000	+26.216%	122	5,122	-99.836%
2026-06-24	29.7300	33.9100	28.5000	33.9100	+10.817%	34	5,126	-99.794%
2026-06-23	30.5200	30.8300	28.9000	30.6000	-5.087%	33	5,112	-99.771%
2026-06-22	27.9200	33.5900	27.9200	32.2400	+12.139%	49	5,095	-99.783%
2026-06-18	28.8000	29.9500	27.5700	28.7500	+0.524%	73	5,009	-99.757%
2026-06-17	24.0000	28.7500	23.5800	28.6000	+28.194%	91	5,009	-99.755%
2026-06-16	23.4500	23.4500	22.0400	22.3100	+11.272%	177	5,009	-99.686%
2026-06-15	21.6300	22.5500	19.3500	20.0500	-19.992%	132	4,953	-99.651%
2026-06-12	27.5200	28.0500	25.0600	25.0600	+3.340%	21	4,874	-99.721%
2026-06-11	23.4500	26.8100	23.2000	24.2500	+16.307%	617	4,865	-99.711%
2026-06-10	19.7200	21.2500	19.7200	20.8500	+6.107%	120	4,886	-99.664%
2026-06-09	17.2200	21.0500	17.2200	19.6500	+19.963%	79	4,781	-99.644%
2026-06-08	16.3000	17.2000	16.1700	16.3800	+4.265%	184	4,754	-99.573%
2026-06-05	13.2500	16.0000	13.2500	15.7100	+25.982%	90	4,717	-99.554%
2026-06-04	12.6900	12.8000	11.9500	12.4700	-8.511%	77	4,678	-99.439%
2026-06-03	11.9000	14.0000	11.9000	13.6300	+25.854%	250	4,661	-99.486%
2026-06-02	10.6000	10.8300	10.6000	10.8300	+37.089%	4	4,576	-99.354%
2026-06-01	7.7200	8.4100	7.4900	7.9000	-9.714%	203	4,574	-99.114%
2026-05-29	10.8000	11.1100	8.7500	8.7500	-32.432%	214	4,761	-99.200%
2026-05-28	14.3500	14.3500	12.9500	12.9500	-17.778%	55	4,846	-99.459%
2026-05-27	16.4500	16.4500	15.1400	15.7500	+2.941%	112	4,822	-99.556%
2026-05-26	14.5000	15.5600	14.5000	15.3000	+5.663%	46	4,831	-99.542%
2026-05-22	13.7500	14.9000	13.7500	14.4800	-2.688%	156	4,818	-99.517%
2026-05-21	14.0500	15.3500	14.0500	14.8800	-0.134%	28	4,832	-99.530%
2026-05-20	17.4500	17.4500	14.8200	14.9000	-4.303%	104	4,832	-99.530%
2026-05-19	13.7400	15.6000	13.7400	15.5700	+6.280%	92	4,871	-99.550%
2026-05-18	16.0100	16.0100	14.3100	14.6500	-1.678%	214	4,871	-99.522%
2026-05-15	15.8000	15.8000	13.8500	14.9000	-18.356%	108	4,871	-99.530%
2026-05-14	19.8000	19.8000	18.2500	18.2500	-6.170%	263	4,646	-99.616%
2026-05-13	19.2000	19.7000	18.8200	19.4500	+5.707%	581	3,945	-99.640%
2026-05-12	17.5000	18.4000	17.5000	18.4000	+7.164%	50	3,945	-99.620%
2026-05-11	17.6900	17.7600	17.1200	17.1700	+8.809%	56	3,945	-99.592%
2026-05-08	15.8700	16.5000	15.7800	15.7800	+11.677%	388	3,924	-99.556%
2026-05-07	13.9000	14.1500	13.5000	14.1300	-12.017%	18	3,672	-99.505%
2026-05-06	17.8500	17.8500	15.9500	16.0600	-2.549%	29	3,683	-99.564%
2026-05-05	16.7500	17.3100	16.4800	16.4800	+2.360%	27	3,692	-99.575%
2026-05-04	16.6000	16.6000	16.0000	16.1000	-3.012%	29	3,693	-99.565%
2026-05-01	17.8300	17.8300	16.3500	16.6000	-13.134%	23	3,686	-99.578%
2026-04-30	19.9000	21.4500	19.1100	19.1100	+15.120%	91	3,686	-99.634%
2026-04-29	17.3500	17.6300	16.6000	16.6000	+3.750%	40	3,645	-99.578%
2026-04-28	17.4500	17.4500	16.0000	16.0000	-6.977%	772	3,642	-99.563%
2026-04-27	17.5500	17.7500	16.8000	17.2000	-2.825%	10	2,984	-99.593%
2026-04-24	18.6500	18.6500	17.7000	17.7000	-13.150%	10	2,980	-99.605%
2026-04-23	17.6500	20.3800	17.3000	20.3800	+36.321%	25	2,978	-99.657%
2026-04-22	16.3800	16.3800	14.8500	14.9500	-8.563%	65	2,972	-99.532%
2026-04-21	17.8000	17.8000	16.1500	16.3500	-8.146%	906	2,319	-99.572%
2026-04-20	17.4500	18.4200	17.4500	17.8000	+11.950%	131	2,319	-99.607%
2026-04-17	17.7800	18.7500	15.7500	15.9000	-18.462%	1,095	2,236	-99.560%
2026-04-16	20.0500	20.2500	19.0000	19.5000	-8.235%	839	2,117	-99.641%
2026-04-15	24.0100	24.6000	20.9000	21.2500	-21.587%	313	1,681	-99.671%
2026-04-14	27.8000	27.9500	26.7400	27.1000	-13.169%	64	1,643	-99.742%
2026-04-13	32.8900	34.2500	31.2100	31.2100	-12.331%	46	1,615	-99.776%
2026-04-10	34.7000	35.7700	34.7000	35.6000	+2.623%	505	1,612	-99.803%
2026-04-09	36.0000	36.0000	34.6900	34.6900	-0.744%	11	1,114	-99.798%
2026-04-08	34.7500	34.9500	34.7500	34.9500	-3.692%	24	1,109	-99.800%
2026-04-07	36.2900	36.2900	36.2900	36.2900	+0.806%	2	1,094	-99.807%
2026-04-02	38.5700	38.5700	36.0000	36.0000	-2.014%	3	1,095	-99.806%
2026-04-01	36.7400	36.7400	36.7400	36.7400	-0.730%	1	1,095	-99.809%
2026-03-31	40.2300	40.4400	37.0100	37.0100	-13.244%	122	1,095	-99.811%
2026-03-27	44.0000	44.0000	42.3800	42.6600	+8.274%	40	1,108	-99.836%
2026-03-26	35.3000	39.4000	35.3000	39.4000	+7.415%	311	1,098	-99.822%
2026-03-25	35.0000	36.6800	34.8000	36.6800	+2.315%	16	809	-99.809%
2026-03-24	35.8000	36.0000	35.8000	35.8500	+16.775%	34	804	-99.805%
2026-03-23	29.8600	30.8300	29.4700	30.7000	-0.389%	227	804	-99.772%
2026-03-20	31.1900	31.8000	30.8200	30.8200	+6.459%	12	631	-99.773%
2026-03-19	28.0900	29.4500	28.0900	28.9500	+8.427%	78	629	-99.758%
2026-03-18	26.7000	26.7000	26.7000	26.7000	+6.587%	2	569	-99.738%
2026-03-17	24.6000	25.0500	24.6000	25.0500	-2.187%	3	567	-99.721%
2026-03-16	26.3500	26.3500	25.5400	25.6100	-0.736%	13	567	-99.727%
2026-03-12	25.8000	25.8000	25.8000	25.8000	-1.901%	1	559	-99.729%
2026-03-11	26.3000	26.3000	26.3000	26.3000	+3.340%	2	559	-99.734%
2026-03-10	25.1000	25.4500	25.1000	25.4500	-3.781%	3	561	-99.725%
2026-03-09	26.5000	26.5000	26.4500	26.4500	+2.321%	4	560	-99.735%
2026-03-05	24.2700	25.8500	24.2700	25.8500	-1.599%	568	556	-99.729%
2026-03-04	26.2700	26.2700	26.2700	26.2700	-0.681%	1	21	-99.734%
2026-03-03	27.7900	27.7900	25.7100	26.4500	-2.506%	14	22	-99.735%
2026-03-02	27.1300	27.1300	27.1300	27.1300	-9.416%	2	14	-99.742%
2026-02-27	29.9500	29.9500	29.9500	29.9500	+10.029%	1	12	-99.766%
2026-02-26	24.8800	27.2200	24.8800	27.2200	-11.738%	11	12	-99.743%
2026-02-24	33.0000	33.0000	30.8400	30.8400	-4.075%	2	7	-99.773%
2026-02-23	29.6700	32.5500	29.6700	32.1500	+19.074%	7	6	-99.782%
2026-02-20	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-99.741%