Dark

MSFT20261016P390
MSFT Oct 16 2026 390.00 Put (MSFT261016P00390000)
option OPRA

EOD

Sep 29, 2026

0.0700-22.222%(-0.0200)691

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0800	0.0600	0.0700	-22.222%	691	8,503	0.000%
2026-09-28	0.1000	0.1000	0.0900	0.0900	0.000%	11	8,200	-22.222%
2026-09-25	0.1600	0.1600	0.0700	0.0900	-43.750%	418	8,190	-22.222%
2026-09-24	0.1600	0.1600	0.1000	0.1600	+23.077%	6	8,393	-56.250%
2026-09-23	0.1800	0.1800	0.1300	0.1300	-18.750%	3	8,394	-46.154%
2026-09-22	0.1700	0.1900	0.1600	0.1600	-23.810%	82	8,394	-56.250%
2026-09-21	0.1200	0.2600	0.1200	0.2100	-19.231%	9	8,353	-66.667%
2026-09-18	0.3100	0.3100	0.2600	0.2600	-10.345%	12	8,354	-73.077%
2026-09-17	0.2500	0.2900	0.2200	0.2900	0.000%	20	8,352	-75.862%
2026-09-16	0.7800	0.7800	0.2200	0.2900	+11.538%	495	8,362	-75.862%
2026-09-15	0.2100	0.2800	0.2100	0.2600	+30.000%	11	7,945	-73.077%
2026-09-14	0.3900	0.3900	0.1500	0.2000	-25.926%	29	7,939	-65.000%
2026-09-11	0.3400	0.3400	0.2600	0.2700	-32.500%	75	7,941	-74.074%
2026-09-10	0.5800	0.5800	0.3600	0.4000	0.000%	5	7,930	-82.500%
2026-09-09	0.4100	0.4100	0.4000	0.4000	-2.439%	59	7,931	-82.500%
2026-09-08	0.4100	0.4700	0.4100	0.4100	+17.143%	29	7,945	-82.927%
2026-09-04	0.5500	0.5500	0.3000	0.3500	+9.375%	27	7,942	-80.000%
2026-09-03	0.4200	0.4500	0.3200	0.3200	-36.000%	24	7,942	-78.125%
2026-09-02	0.5000	0.5600	0.5000	0.5000	-13.793%	67	7,934	-86.000%
2026-09-01	0.4800	0.5800	0.4600	0.5800	+41.463%	25	7,877	-87.931%
2026-08-31	0.5200	0.6000	0.3200	0.4100	-12.766%	30	7,886	-82.927%
2026-08-28	0.5400	0.5400	0.4500	0.4700	-25.397%	65	7,891	-85.106%
2026-08-27	0.7000	0.7000	0.6100	0.6300	-8.696%	43	7,864	-88.889%
2026-08-26	0.7500	0.8000	0.6900	0.6900	-16.867%	4	7,835	-89.855%
2026-08-25	1.0400	1.0400	0.8100	0.8300	-10.753%	83	7,836	-91.566%
2026-08-24	1.1900	1.1900	0.9300	0.9300	-26.190%	7	7,811	-92.473%
2026-08-21	1.0500	1.2600	1.0500	1.2600	-2.326%	17	7,811	-94.444%
2026-08-20	1.2200	1.3300	1.1700	1.2900	+8.403%	29	7,810	-94.574%
2026-08-19	1.2900	1.2900	1.1900	1.1900	-11.852%	34	7,816	-94.118%
2026-08-18	1.2300	1.5000	1.1700	1.3500	-1.460%	2,575	7,813	-94.815%
2026-08-17	1.2300	1.5200	1.1700	1.3700	+47.312%	91	5,304	-94.891%
2026-08-14	1.1200	1.1200	0.9300	0.9300	-14.679%	22	5,305	-92.473%
2026-08-13	1.2300	1.2700	1.0900	1.0900	-14.844%	48	5,319	-93.578%
2026-08-12	1.2700	1.3500	1.2500	1.2800	+8.475%	66	5,341	-94.531%
2026-08-11	1.3000	1.3000	1.1700	1.1800	-4.839%	29	5,376	-94.068%
2026-08-10	1.6000	1.6000	1.1900	1.2400	-26.190%	100	5,373	-94.355%
2026-08-07	1.8000	1.8500	1.5200	1.6800	-13.846%	133	5,400	-95.833%
2026-08-06	2.3700	2.6900	1.8900	1.9500	-13.333%	502	5,445	-96.410%
2026-08-05	2.4000	2.4400	2.1900	2.2500	+1.351%	880	5,529	-96.889%
2026-08-04	2.6400	2.6800	2.2000	2.2200	-14.286%	142	4,968	-96.847%
2026-08-03	3.2000	3.2000	2.4500	2.5900	-34.430%	359	5,022	-97.297%
2026-07-31	6.2000	6.2000	3.8500	3.9500	-36.495%	803	4,977	-98.228%
2026-07-30	8.4200	10.6500	5.3000	6.2200	-75.788%	1,153	4,923	-98.875%
2026-07-29	24.3000	25.6900	21.0500	25.6900	+5.287%	176	4,414	-99.728%
2026-07-28	21.9300	24.9500	21.9300	24.4000	+0.205%	81	4,359	-99.713%
2026-07-27	24.9800	26.0000	24.3000	24.3500	-17.374%	609	4,319	-99.713%
2026-07-24	29.5000	31.6000	28.8000	29.4700	-7.035%	109	3,933	-99.762%
2026-07-23	28.0700	31.8700	28.0700	31.7000	+12.014%	39	3,881	-99.779%
2026-07-22	24.8000	29.0000	24.8000	28.3000	+16.605%	1,126	3,860	-99.753%
2026-07-21	24.0800	25.0000	23.4400	24.2700	+6.634%	388	2,959	-99.712%
2026-07-20	28.0600	28.0600	22.7000	22.7600	-14.597%	28	2,583	-99.692%
2026-07-17	26.4900	29.0700	26.0500	26.6500	+9.988%	246	2,571	-99.737%
2026-07-16	27.0200	27.0200	22.4600	24.2300	-9.149%	49	2,416	-99.711%
2026-07-15	29.0200	29.8000	25.5700	26.6700	-11.130%	86	2,420	-99.738%
2026-07-14	31.8000	31.8000	29.7000	30.0100	+6.988%	51	2,363	-99.767%
2026-07-13	28.7900	30.4400	27.2700	28.0500	-12.834%	79	2,351	-99.750%
2026-07-10	28.9200	32.1800	28.2000	32.1800	-7.182%	13	2,373	-99.782%
2026-07-09	35.1400	35.1400	34.6700	34.6700	+11.086%	16	2,367	-99.798%
2026-07-08	32.1100	32.1100	31.0500	31.2100	+9.126%	25	2,367	-99.776%
2026-07-07	28.1500	28.8700	26.8000	28.6000	-8.480%	19	2,357	-99.755%
2026-07-06	29.6600	31.7900	29.6600	31.2500	+8.019%	23	2,361	-99.776%
2026-07-02	31.1800	31.1800	28.9300	28.9300	-4.269%	18	2,348	-99.758%
2026-07-01	34.6500	35.2900	30.2200	30.2200	-21.912%	34	2,348	-99.768%
2026-06-30	38.7000	38.7000	38.7000	38.7000	-4.208%	1	2,326	-99.819%
2026-06-29	36.9200	40.4000	35.7400	40.4000	+1.969%	66	2,325	-99.827%
2026-06-26	47.7500	47.8800	39.2000	39.6200	-17.372%	70	2,324	-99.823%
2026-06-25	43.6200	51.8300	43.5300	47.9500	+21.178%	116	2,328	-99.854%
2026-06-24	37.6300	39.5700	35.8300	39.5700	+6.314%	14	2,395	-99.823%
2026-06-23	35.9500	37.2200	34.8500	37.2200	-3.575%	24	2,396	-99.812%
2026-06-22	34.3500	40.0300	34.3500	38.6000	+12.144%	15	2,384	-99.819%
2026-06-18	36.4500	36.5200	33.0700	34.4200	+3.239%	36	2,372	-99.797%
2026-06-17	28.7000	33.3400	28.7000	33.3400	+22.438%	45	2,372	-99.790%
2026-06-16	27.3500	27.5000	26.8000	27.2300	+11.416%	22	2,372	-99.743%
2026-06-15	26.1700	26.1700	23.6500	24.4400	-16.644%	68	2,363	-99.714%
2026-06-12	30.3500	33.0800	29.3200	29.3200	+0.068%	895	2,392	-99.761%
2026-06-11	28.0000	30.6400	27.9500	29.3000	+14.857%	172	2,098	-99.761%
2026-06-10	24.1500	25.6500	24.1500	25.5100	+8.323%	22	2,092	-99.726%
2026-06-09	21.5400	25.4500	21.0000	23.5500	+16.296%	28	2,080	-99.703%
2026-06-08	19.3000	20.6600	19.3000	20.2500	+6.076%	63	2,071	-99.654%
2026-06-05	15.6800	19.2300	15.6800	19.0900	+24.365%	67	2,049	-99.633%
2026-06-04	15.6500	15.8500	14.6800	15.3500	-7.641%	128	2,009	-99.544%
2026-06-03	14.9800	16.9000	14.9600	16.6200	+29.641%	197	1,946	-99.579%
2026-06-02	12.2800	12.8200	12.2800	12.8200	+31.218%	16	1,870	-99.454%
2026-06-01	9.3000	10.3000	9.1000	9.7700	-18.037%	70	1,869	-99.284%
2026-05-29	13.5800	13.5800	11.7000	11.9200	-24.557%	70	1,832	-99.413%
2026-05-28	17.3000	17.3200	15.8000	15.8000	-19.797%	30	1,846	-99.557%
2026-05-27	19.8500	19.8500	18.4700	19.7000	+6.142%	704	1,836	-99.645%
2026-05-26	19.0000	19.0000	18.5400	18.5600	+4.153%	18	1,605	-99.623%
2026-05-22	17.7000	17.8200	17.4500	17.8200	-2.888%	29	1,604	-99.607%
2026-05-21	17.8100	18.8000	17.8100	18.3500	+1.158%	315	1,597	-99.619%
2026-05-20	20.0500	20.0500	18.1400	18.1400	-2.735%	49	1,597	-99.614%
2026-05-19	16.5000	18.8300	16.5000	18.6500	+6.268%	36	1,244	-99.625%
2026-05-18	18.0000	18.0000	17.4000	17.5500	-0.284%	12	1,244	-99.601%
2026-05-15	19.9500	19.9500	17.3000	17.6000	-21.708%	30	1,244	-99.602%
2026-05-14	23.7800	23.7800	21.3000	22.4800	-3.519%	4	1,228	-99.689%
2026-05-13	23.2000	23.4200	22.5500	23.3000	+8.473%	31	1,227	-99.700%
2026-05-12	22.0000	22.0000	21.1100	21.4800	+4.171%	50	1,227	-99.674%
2026-05-11	21.1500	21.1500	20.3900	20.6200	+6.563%	69	1,227	-99.661%
2026-05-08	19.0300	19.9500	18.8800	19.3500	+8.403%	141	1,226	-99.638%
2026-05-07	16.7000	17.8500	16.6000	17.8500	-6.789%	12	1,194	-99.608%
2026-05-06	21.5700	21.5700	19.1500	19.1500	-4.010%	56	1,204	-99.634%
2026-05-05	19.5000	21.0000	19.4500	19.9500	0.000%	46	1,189	-99.649%
2026-05-04	18.5000	19.9500	18.5000	19.9500	+1.269%	39	1,175	-99.649%
2026-05-01	20.8700	20.9200	19.5500	19.7000	-13.024%	41	1,153	-99.645%
2026-04-30	24.7700	25.5000	21.9800	22.6500	+11.576%	918	1,153	-99.691%
2026-04-29	20.8500	20.8500	20.3000	20.3000	+0.247%	3	472	-99.655%
2026-04-27	20.6000	20.6000	20.2500	20.2500	-5.152%	4	471	-99.654%
2026-04-24	22.0000	22.0000	21.3500	21.3500	-8.761%	10	468	-99.672%
2026-04-23	21.8500	23.6900	20.6500	23.4000	+30.726%	128	467	-99.701%
2026-04-22	18.6000	18.6500	17.9000	17.9000	-5.789%	24	406	-99.609%
2026-04-21	20.3000	20.3000	19.0000	19.0000	-10.798%	10	404	-99.632%
2026-04-20	20.5000	21.4000	20.5000	21.3000	+4.156%	67	404	-99.671%
2026-04-17	20.6500	21.0000	19.0000	20.4500	-7.508%	98	359	-99.658%
2026-04-16	23.2600	23.8300	22.1100	22.1100	-10.304%	70	360	-99.683%
2026-04-15	26.3000	26.3000	24.1000	24.6500	-22.092%	17	336	-99.716%
2026-04-14	33.9800	33.9800	31.0600	31.6400	-11.989%	104	332	-99.779%
2026-04-13	36.1500	36.1500	35.9500	35.9500	-3.100%	20	293	-99.805%
2026-04-08	36.0600	37.1000	36.0600	37.1000	-11.561%	18	293	-99.811%
2026-04-07	41.9500	41.9500	41.9500	41.9500	+2.517%	15	275	-99.833%
2026-04-02	40.9200	40.9200	40.9200	40.9200	-0.073%	3	273	-99.829%
2026-04-01	40.9500	40.9500	40.9500	40.9500	-2.639%	1	273	-99.829%
2026-03-31	45.3200	45.3200	42.0600	42.0600	-12.557%	4	274	-99.834%
2026-03-30	48.1000	48.2000	46.9300	48.1000	-1.293%	21	271	-99.854%
2026-03-27	49.1300	49.9300	48.1000	48.7300	+11.205%	12	251	-99.856%
2026-03-26	42.2000	43.8200	42.2000	43.8200	+7.745%	22	244	-99.840%
2026-03-24	38.6800	40.7000	38.6800	40.6700	+12.472%	50	231	-99.828%
2026-03-23	35.5500	36.1600	35.5500	36.1600	+0.528%	2	195	-99.806%
2026-03-20	35.9700	35.9700	35.9700	35.9700	+6.895%	1	194	-99.805%
2026-03-19	33.3000	33.7000	33.3000	33.6500	+4.180%	14	194	-99.792%
2026-03-18	30.3500	32.3000	30.3500	32.3000	+10.730%	3	188	-99.783%
2026-03-17	28.3100	29.2900	28.3100	29.1700	-3.090%	7	186	-99.760%
2026-03-16	31.7000	31.7000	30.1000	30.1000	-7.527%	15	188	-99.767%
2026-03-13	32.9500	32.9500	32.5500	32.5500	+9.228%	4	174	-99.785%
2026-03-12	29.1100	29.8000	29.1100	29.8000	0.000%	48	171	-99.765%
2026-03-09	31.0500	31.0500	29.8000	29.8000	+0.676%	19	126	-99.765%
2026-03-06	28.5000	29.6000	28.3500	29.6000	-0.671%	9	117	-99.764%
2026-03-05	27.9200	29.8000	27.9200	29.8000	+3.293%	51	114	-99.765%
2026-03-04	30.5000	30.5000	28.6200	28.8500	-5.811%	15	94	-99.757%
2026-03-03	30.6300	30.6300	30.6300	30.6300	-7.041%	6	81	-99.771%
2026-03-02	32.9500	32.9500	32.9500	32.9500	+6.634%	2	75	-99.788%
2026-02-26	30.9000	30.9000	30.9000	30.9000	+1.812%	1	73	-99.773%
2026-02-25	32.5000	32.5000	30.3500	30.3500	-14.938%	4	70	-99.769%
2026-02-24	37.5500	37.5500	35.6800	35.6800	-3.698%	21	70	-99.804%
2026-02-23	35.8800	37.0500	35.6500	37.0500	0.000%	74	59	-99.811%