Dark

MSFT20261016P385
MSFT Oct 16 2026 385.00 Put (MSFT261016P00385000)
option OPRA

EOD

Aug 3, 2026

2.24-36.901%(-1.31)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5100	2.6200	2.1700	2.2400	-36.901%	1,011	2,376	0.000%
2026-07-31	4.5200	4.9000	3.5500	3.5500	-30.528%	22	1,819	-36.901%
2026-07-30	7.2600	7.4500	4.6500	5.1100	-78.050%	405	1,824	-56.164%
2026-07-29	22.2000	23.2800	18.9000	23.2800	+5.578%	201	1,912	-90.378%
2026-07-28	21.1000	22.3800	19.6000	22.0500	-0.899%	91	1,797	-89.841%
2026-07-27	22.4000	23.6500	22.1000	22.2500	-16.854%	201	1,788	-89.933%
2026-07-24	28.4400	28.8000	25.8500	26.7600	-6.986%	97	1,797	-91.629%
2026-07-23	27.6000	30.6200	27.6000	28.7700	+12.824%	156	1,750	-92.214%
2026-07-22	23.8500	26.4000	23.8500	25.5000	+17.674%	52	1,828	-91.216%
2026-07-21	21.9800	22.0000	21.4500	21.6700	+2.459%	39	1,803	-89.663%
2026-07-20	25.5100	25.5100	20.5500	21.1500	-12.603%	48	1,786	-89.409%
2026-07-17	23.9300	26.3500	23.8500	24.2000	+18.861%	49	1,770	-90.744%
2026-07-16	23.0000	24.9900	20.3600	20.3600	-15.868%	124	1,767	-88.998%
2026-07-15	23.5000	24.3700	23.4300	24.2000	-13.725%	74	1,750	-90.744%
2026-07-14	29.1200	31.4000	26.8300	28.0500	+13.014%	192	1,747	-92.014%
2026-07-13	27.1500	28.0500	24.8200	24.8200	-14.414%	26	1,719	-90.975%
2026-07-10	26.2000	29.3500	25.6900	29.0000	+2.473%	273	1,718	-92.276%
2026-07-09	31.8200	31.8200	28.3000	28.3000	-2.749%	17	1,545	-92.085%
2026-07-08	29.4500	29.4500	28.5500	29.1000	+11.708%	24	1,529	-92.302%
2026-07-07	25.3000	26.3700	24.9700	26.0500	-7.951%	8	1,525	-91.401%
2026-07-06	28.3500	29.0500	27.5000	28.3000	+4.428%	320	1,525	-92.085%
2026-07-02	28.9500	28.9500	27.1000	27.1000	-5.410%	62	1,209	-91.734%
2026-07-01	30.9800	30.9800	27.7500	28.6500	-23.232%	52	1,209	-92.182%
2026-06-30	37.5700	37.5700	37.3200	37.3200	+0.188%	3	1,176	-93.998%
2026-06-29	33.5700	37.2500	33.5700	37.2500	-4.731%	4	1,175	-93.987%
2026-06-26	39.1000	39.1000	39.1000	39.1000	-16.256%	1	1,172	-94.271%
2026-06-25	42.0000	48.5900	42.0000	46.6900	+20.865%	13	1,173	-95.202%
2026-06-24	32.1700	38.6300	32.1700	38.6300	+17.595%	4	1,167	-94.201%
2026-06-23	32.1900	33.6700	31.7000	32.8500	-8.750%	9	1,166	-93.181%
2026-06-22	35.2800	36.7500	34.8500	36.0000	+14.105%	11	1,169	-93.778%
2026-06-18	32.3900	33.0000	30.9000	31.5500	+1.219%	66	1,152	-92.900%
2026-06-17	26.1300	31.1700	26.1300	31.1700	+24.680%	15	1,152	-92.814%
2026-06-16	25.1500	25.1500	24.4200	25.0000	+11.359%	8	1,152	-91.040%
2026-06-15	23.7000	23.8000	21.7700	22.4500	-16.356%	22	1,149	-90.022%
2026-06-12	30.5500	30.6600	26.8400	26.8400	+0.902%	13	1,142	-91.654%
2026-06-11	25.7100	28.1000	25.7100	26.6000	+13.919%	81	1,137	-91.579%
2026-06-10	21.7700	23.3500	21.7700	23.3500	+7.952%	29	1,140	-90.407%
2026-06-09	19.1000	23.2300	19.1000	21.6300	+16.919%	67	1,138	-89.644%
2026-06-08	18.0400	18.8800	17.8900	18.5000	+8.824%	29	1,128	-87.892%
2026-06-05	15.8000	17.0000	15.7000	17.0000	+21.864%	106	1,121	-86.824%
2026-06-04	14.2000	14.2500	13.3400	13.9500	-7.309%	75	1,076	-83.943%
2026-06-03	14.2000	15.2500	14.2000	15.0500	+25.000%	78	1,037	-85.116%
2026-06-02	11.4000	12.0400	11.4000	12.0400	+33.778%	24	962	-81.395%
2026-06-01	8.2500	9.2600	8.2500	9.0000	-9.366%	33	953	-75.111%
2026-05-29	12.1000	12.1000	9.9300	9.9300	-31.280%	107	958	-77.442%
2026-05-28	15.8000	15.9300	13.9000	14.4500	-17.898%	50	957	-84.498%
2026-05-27	18.0000	18.0900	16.9100	17.6000	+2.445%	149	943	-87.273%
2026-05-26	16.5100	17.2500	16.5100	17.1800	+7.509%	31	912	-86.962%
2026-05-22	16.3500	16.3500	15.6600	15.9800	-2.561%	140	897	-85.982%
2026-05-21	15.4000	16.7700	15.4000	16.4000	-1.502%	52	896	-86.341%
2026-05-20	18.2800	18.3800	16.3100	16.6500	-2.915%	110	896	-86.547%
2026-05-19	14.9500	17.1500	14.9500	17.1500	+6.390%	113	878	-86.939%
2026-05-18	17.6000	17.6000	15.7800	16.1200	+0.750%	6	878	-86.104%
2026-05-15	16.8100	16.9300	16.0000	16.0000	-20.988%	17	878	-86.000%
2026-05-14	20.3500	20.3500	20.0000	20.2500	-4.930%	18	874	-88.938%
2026-05-13	21.3000	21.3000	20.8700	21.3000	+10.592%	16	869	-89.484%
2026-05-12	19.3500	19.3500	19.2600	19.2600	+1.905%	12	869	-88.370%
2026-05-11	19.7300	19.7300	18.6100	18.9000	+8.124%	78	869	-88.148%
2026-05-08	17.4300	17.9000	17.2500	17.4800	+8.235%	63	844	-87.185%
2026-05-07	14.9500	16.2500	14.9000	16.1500	-8.757%	452	843	-86.130%
2026-05-06	18.0000	18.1000	17.6000	17.7000	-2.479%	34	818	-87.345%
2026-05-05	18.9300	18.9700	18.1500	18.1500	+1.966%	16	791	-87.658%
2026-05-04	17.3800	17.8000	17.0000	17.8000	-0.280%	19	790	-87.416%
2026-05-01	18.4000	18.5500	17.8500	17.8500	-13.139%	54	808	-87.451%
2026-04-30	22.4500	22.8700	20.5500	20.5500	+12.295%	23	808	-89.100%
2026-04-29	18.9500	18.9500	18.3000	18.3000	+3.741%	27	806	-87.760%
2026-04-28	17.7500	17.9300	17.6400	17.6400	-5.416%	24	794	-87.302%
2026-04-27	19.2500	19.2500	18.6000	18.6500	-1.583%	19	795	-87.989%
2026-04-24	20.1100	20.2200	18.9500	18.9500	-12.471%	8	793	-88.179%
2026-04-23	19.4500	22.3000	19.1000	21.6500	+32.416%	321	788	-89.654%
2026-04-22	17.0500	17.1500	16.3500	16.3500	-7.365%	19	599	-86.300%
2026-04-21	18.3000	18.5500	17.6500	17.6500	-10.678%	28	587	-87.309%
2026-04-20	19.2800	19.7600	19.2800	19.7600	+13.238%	6	565	-88.664%
2026-04-17	19.0400	19.0400	17.2500	17.4500	-19.954%	9	565	-87.163%
2026-04-16	21.8000	21.8000	21.8000	21.8000	-4.386%	9	565	-89.725%
2026-04-15	25.9000	25.9500	22.4500	22.8000	-22.581%	57	556	-90.175%
2026-04-14	30.1000	30.1000	29.1000	29.4500	-11.562%	15	532	-92.394%
2026-04-13	38.1300	38.1300	33.3000	33.3000	-11.835%	81	533	-93.273%
2026-04-10	37.6500	37.7700	37.6500	37.7700	-0.658%	2	471	-94.069%
2026-04-09	38.5700	38.7000	37.3000	38.0200	+1.252%	20	471	-94.108%
2026-04-08	34.2500	37.5500	34.2500	37.5500	-3.594%	90	465	-94.035%
2026-04-02	39.1000	39.3000	38.8000	38.9500	+1.300%	38	438	-94.249%
2026-04-01	38.4500	38.4500	38.4500	38.4500	-18.899%	1	438	-94.174%
2026-03-27	45.9100	47.4100	44.9500	47.4100	+13.286%	19	438	-95.275%
2026-03-26	41.5000	41.8500	41.5000	41.8500	+6.057%	8	439	-94.648%
2026-03-25	39.3400	39.4600	39.3400	39.4600	+5.087%	2	438	-94.323%
2026-03-24	37.5500	37.5500	37.5500	37.5500	+12.932%	2	439	-94.035%
2026-03-23	32.1500	33.5500	31.1200	33.2500	-1.159%	25	439	-93.263%
2026-03-20	33.1200	33.6400	33.1200	33.6400	+7.134%	3	428	-93.341%
2026-03-19	32.0000	32.0000	30.8000	31.4000	+7.240%	417	426	-92.866%
2026-03-18	29.2800	29.2800	29.2800	29.2800	+10.282%	10	87	-92.350%
2026-03-17	26.5500	26.5500	26.5500	26.5500	-5.684%	5	77	-91.563%
2026-03-16	28.4000	28.4000	28.1100	28.1500	+4.028%	22	72	-92.043%
2026-03-12	27.0600	27.0600	27.0600	27.0600	-2.310%	1	51	-91.722%
2026-03-11	27.7000	27.7000	27.7000	27.7000	-2.293%	1	50	-91.913%
2026-03-09	28.4000	28.4000	28.3500	28.3500	+5.587%	3	50	-92.099%
2026-03-05	26.8500	26.8500	26.8500	26.8500	-3.763%	44	47	-91.657%
2026-03-04	28.2700	28.2700	27.9000	27.9000	-11.932%	2	8	-91.971%
2026-03-02	31.6800	31.6800	31.6800	31.6800	-3.562%	3	8	-92.929%
2026-02-27	32.8500	32.8500	32.8500	32.8500	-4.783%	2	5	-93.181%
2026-02-23	32.9500	34.9000	32.9500	34.5000	0.000%	3	3	-93.507%