Dark

MSFT20261016P395
MSFT Oct 16 2026 395.00 Put (MSFT261016P00395000)
option OPRA

EOD

Sep 29, 2026

0.1700+88.889%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1700	0.1700	0.1700	+88.889%	1	1,719	0.000%
2026-09-25	0.1200	0.1200	0.0700	0.0900	-43.750%	5	1,719	+88.889%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+33.333%	1	1,719	+6.250%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-20.000%	3	1,720	+41.667%
2026-09-22	0.1900	0.2200	0.1500	0.1500	-34.783%	20	1,723	+13.333%
2026-09-21	0.2300	0.2300	0.2300	0.2300	-20.690%	11	1,720	-26.087%
2026-09-18	0.3200	0.3300	0.2500	0.2900	+3.571%	107	1,731	-41.379%
2026-09-17	0.2300	0.3000	0.2300	0.2800	-15.152%	43	1,705	-39.286%
2026-09-16	0.3700	0.3900	0.2600	0.3300	+13.793%	11	1,737	-48.485%
2026-09-15	0.2900	0.2900	0.2900	0.2900	-12.121%	20	1,746	-41.379%
2026-09-14	0.2800	0.3300	0.2500	0.3300	+3.125%	10	1,746	-48.485%
2026-09-11	0.3300	0.3800	0.2700	0.3200	-34.694%	26	1,752	-46.875%
2026-09-10	0.5100	0.5100	0.4700	0.4900	+8.889%	41	1,770	-65.306%
2026-09-09	0.4400	0.4500	0.4400	0.4500	-8.163%	6	1,773	-62.222%
2026-09-08	0.4700	0.5400	0.4700	0.4900	+19.512%	17	1,770	-65.306%
2026-09-04	0.4100	0.4100	0.3900	0.4100	+32.258%	21	1,783	-58.537%
2026-09-03	0.4700	0.4700	0.3100	0.3100	-48.333%	29	1,783	-45.161%
2026-09-02	0.5700	0.6400	0.5700	0.6000	+3.448%	12	1,806	-71.667%
2026-09-01	0.6000	0.6000	0.5200	0.5800	+65.714%	7	1,810	-70.690%
2026-08-31	0.5500	0.5500	0.3500	0.3500	-37.500%	32	1,810	-51.429%
2026-08-28	0.3700	0.6000	0.3700	0.5600	-18.841%	60	1,803	-69.643%
2026-08-27	0.7900	0.7900	0.6400	0.6900	-11.538%	8	1,797	-75.362%
2026-08-26	1.0300	1.0700	0.7800	0.7800	-20.408%	46	1,801	-78.205%
2026-08-25	1.0500	1.0500	0.9800	0.9800	-10.909%	13	1,819	-82.653%
2026-08-24	1.4800	1.4800	1.0800	1.1000	-20.863%	17	1,824	-84.545%
2026-08-21	1.4900	1.4900	1.3100	1.3900	-7.333%	49	1,821	-87.770%
2026-08-20	1.5000	1.5600	1.4400	1.5000	+8.696%	25	1,821	-88.667%
2026-08-19	1.4000	1.4600	1.3000	1.3800	-10.390%	57	1,808	-87.681%
2026-08-18	1.5600	1.5900	1.5100	1.5400	-7.784%	32	1,827	-88.961%
2026-08-17	1.4400	1.7100	1.3500	1.6700	+47.788%	41	1,829	-89.820%
2026-08-14	1.3200	1.3400	1.1300	1.1300	-22.069%	430	1,821	-84.956%
2026-08-13	1.2900	1.4500	1.2900	1.4500	-2.027%	28	1,588	-88.276%
2026-08-12	1.7000	1.7000	1.3800	1.4800	+18.400%	14	1,611	-88.514%
2026-08-11	1.3900	1.5300	1.2500	1.2500	-11.348%	28	1,609	-86.400%
2026-08-10	1.6000	1.6300	1.3500	1.4100	-26.943%	287	1,616	-87.943%
2026-08-07	2.0300	2.0300	1.7100	1.9300	-11.060%	61	1,607	-91.192%
2026-08-06	2.6500	2.6500	2.1700	2.1700	-16.538%	17	1,614	-92.166%
2026-08-05	2.5600	2.6700	2.4800	2.6000	+9.705%	35	1,613	-93.462%
2026-08-04	3.0000	3.0000	2.3700	2.3700	-20.202%	36	1,599	-92.827%
2026-08-03	3.6500	3.6500	2.7100	2.9700	-35.435%	389	1,604	-94.276%
2026-07-31	5.8700	6.5000	4.5500	4.6000	-34.286%	183	1,608	-96.304%
2026-07-30	10.0000	10.0000	6.0300	7.0000	-75.352%	1,063	1,545	-97.571%
2026-07-29	28.1000	28.4000	23.3800	28.4000	+5.185%	24	1,543	-99.401%
2026-07-28	27.0500	27.0500	24.3000	27.0000	-0.917%	226	1,533	-99.370%
2026-07-27	28.4200	29.0000	26.9500	27.2500	-20.322%	108	1,448	-99.376%
2026-07-24	34.4000	34.5500	34.2000	34.2000	-1.013%	4	1,414	-99.503%
2026-07-23	35.3700	35.3700	34.4500	34.5500	+12.541%	31	1,414	-99.508%
2026-07-22	28.8200	31.6000	28.8200	30.7000	+15.414%	39	1,397	-99.446%
2026-07-21	27.4800	27.4800	25.7500	26.6000	+4.931%	109	1,397	-99.361%
2026-07-20	30.0000	30.4000	25.3500	25.3500	-11.795%	14	1,365	-99.329%
2026-07-17	28.7600	31.6000	28.5700	28.7400	+8.289%	892	1,365	-99.408%
2026-07-16	29.1700	30.1000	24.4500	26.5400	-9.574%	475	605	-99.359%
2026-07-15	32.0000	32.0000	28.0000	29.3500	-12.388%	54	750	-99.421%
2026-07-14	35.8000	35.8000	32.5000	33.5000	+8.943%	19	724	-99.493%
2026-07-13	30.9000	30.9000	29.7500	30.7500	-9.292%	294	724	-99.447%
2026-07-10	31.6700	34.3500	31.6700	33.9000	-5.702%	7	519	-99.499%
2026-07-09	35.9500	35.9500	35.9500	35.9500	+5.271%	5	514	-99.527%
2026-07-08	34.4500	34.6500	34.0500	34.1500	+11.238%	12	510	-99.502%
2026-07-07	30.7100	30.7100	29.5500	30.7000	-11.527%	453	508	-99.446%
2026-07-06	34.5900	34.7000	34.5900	34.7000	+9.051%	2	511	-99.510%
2026-07-02	32.3200	32.3200	31.6100	31.8200	-7.902%	7	509	-99.466%
2026-07-01	37.7800	37.7800	32.9500	34.5500	-18.514%	113	509	-99.508%
2026-06-30	42.4000	42.4000	42.4000	42.4000	-3.964%	1	458	-99.599%
2026-06-29	40.1000	44.1500	39.9900	44.1500	+1.354%	42	458	-99.615%
2026-06-26	46.2800	46.2800	43.5600	43.5600	-19.109%	3	458	-99.610%
2026-06-25	51.7700	55.6300	51.4100	53.8500	+24.250%	16	457	-99.684%
2026-06-24	41.4900	43.3400	41.4900	43.3400	+10.986%	6	458	-99.608%
2026-06-23	39.0500	40.3700	38.0100	39.0500	-6.802%	108	455	-99.565%
2026-06-22	36.7000	43.3000	36.7000	41.9000	+13.243%	8	366	-99.594%
2026-06-17	33.8600	37.0000	33.8600	37.0000	+23.333%	2	365	-99.541%
2026-06-16	29.9000	30.0000	29.3100	30.0000	+15.429%	7	365	-99.433%
2026-06-15	28.4100	28.4100	25.9900	25.9900	-18.270%	7	363	-99.346%
2026-06-12	33.3500	33.3500	31.8000	31.8000	-0.469%	8	364	-99.465%
2026-06-11	31.0500	33.5300	31.0500	31.9500	+16.819%	28	357	-99.468%
2026-06-10	26.7500	27.3500	26.7000	27.3500	+6.337%	13	366	-99.378%
2026-06-09	23.4500	26.3500	23.4500	25.7200	+16.644%	9	360	-99.339%
2026-06-08	21.9900	22.5100	21.9500	22.0500	+15.144%	53	360	-99.229%
2026-06-05	19.3300	19.3300	19.1500	19.1500	+15.361%	3	333	-99.112%
2026-06-04	16.3300	16.6200	16.3300	16.6000	-9.240%	12	333	-98.976%
2026-06-03	16.6700	18.6300	16.6700	18.2900	+29.901%	24	340	-99.071%
2026-06-02	14.1500	14.4000	13.5000	14.0800	+29.770%	22	326	-98.793%
2026-06-01	10.4500	11.4100	10.0000	10.8500	-16.858%	12	317	-98.433%
2026-05-29	14.4400	14.4400	13.0500	13.0500	-26.062%	57	314	-98.697%
2026-05-28	18.0000	18.3600	17.2000	17.6500	-18.664%	9	354	-99.037%
2026-05-27	21.6000	21.8500	20.5000	21.7000	+5.854%	33	351	-99.217%
2026-05-26	20.4500	20.5000	20.4500	20.5000	+5.453%	5	354	-99.171%
2026-05-22	19.3800	19.8500	18.9800	19.4400	-3.284%	41	348	-99.126%
2026-05-21	20.5100	20.5100	20.1000	20.1000	+1.979%	4	344	-99.154%
2026-05-20	21.4500	21.9700	19.7100	19.7100	-1.450%	61	344	-99.137%
2026-05-19	19.3000	20.0000	19.2000	20.0000	+1.266%	51	307	-99.150%
2026-05-18	20.5000	21.0500	19.7500	19.7500	+1.804%	85	307	-99.139%
2026-05-15	19.8100	19.8100	19.1900	19.4000	-19.065%	60	307	-99.124%
2026-05-14	24.5000	24.6000	23.8000	23.9700	-5.815%	13	296	-99.291%
2026-05-13	25.9800	25.9800	24.6300	25.4500	+8.994%	33	294	-99.332%
2026-05-12	23.3000	23.4600	23.1000	23.3500	+3.502%	49	294	-99.272%
2026-05-11	23.5500	23.5500	22.2900	22.5600	+3.963%	68	294	-99.246%
2026-05-08	21.0500	21.7000	20.8500	21.7000	+12.727%	35	299	-99.217%
2026-05-07	18.3500	19.4500	18.3500	19.2500	-11.085%	45	291	-99.117%
2026-05-06	20.8700	21.6500	20.8500	21.6500	-0.688%	33	291	-99.215%
2026-05-05	22.5500	22.9000	21.8000	21.8000	+5.060%	70	302	-99.220%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-4.378%	1	306	-99.181%
2026-05-01	22.4400	22.8400	21.5000	21.7000	-20.162%	23	306	-99.217%
2026-04-30	26.3500	27.9300	26.3500	27.1800	+23.996%	20	306	-99.375%
2026-04-29	21.5700	21.9200	21.5700	21.9200	+5.182%	7	302	-99.224%
2026-04-28	22.3500	22.3500	20.8300	20.8400	-5.359%	79	300	-99.184%
2026-04-27	22.6500	22.7500	21.7500	22.0200	-2.133%	71	293	-99.228%
2026-04-24	24.1000	24.2000	22.4600	22.5000	-11.313%	85	243	-99.244%
2026-04-23	23.7000	25.3700	23.5700	25.3700	+31.111%	9	294	-99.330%
2026-04-22	20.3000	20.3000	19.3500	19.3500	-12.005%	54	290	-99.121%
2026-04-21	21.4500	21.9900	21.4500	21.9900	-4.805%	14	283	-99.227%
2026-04-20	23.8500	23.8500	22.8600	23.1000	+3.587%	75	283	-99.264%
2026-04-17	20.9000	22.6500	20.9000	22.3000	-9.165%	18	223	-99.238%
2026-04-16	24.9300	25.4200	24.5500	24.5500	-8.224%	7	214	-99.308%
2026-04-15	30.8700	30.8700	26.5000	26.7500	-22.351%	13	213	-99.364%
2026-04-14	34.6500	34.9500	33.5000	34.4500	-11.644%	118	214	-99.507%
2026-04-13	39.0500	39.0500	38.9900	38.9900	+1.563%	4	110	-99.564%
2026-04-08	38.3900	38.3900	38.3900	38.3900	-15.160%	4	109	-99.557%
2026-03-31	47.8100	48.6600	45.2500	45.2500	-16.451%	18	109	-99.624%
2026-03-30	50.6500	54.1600	49.9500	54.1600	+2.770%	10	101	-99.686%
2026-03-27	51.1300	52.7000	51.1300	52.7000	+30.672%	11	96	-99.677%
2026-03-20	38.8000	40.3300	38.6500	40.3300	+12.028%	8	104	-99.578%
2026-03-19	35.6000	36.2500	35.5000	36.0000	+3.746%	55	104	-99.528%
2026-03-18	33.8100	34.7000	33.8100	34.7000	+9.741%	26	65	-99.510%
2026-03-17	31.6200	31.6200	31.6200	31.6200	-1.342%	1	55	-99.462%
2026-03-16	33.3500	33.5000	32.0500	32.0500	+0.313%	19	55	-99.470%
2026-03-12	31.9500	31.9500	31.9500	31.9500	0.000%	23	41	-99.468%
2026-03-11	32.5200	32.5200	31.9500	31.9500	-1.843%	2	36	-99.468%
2026-03-09	32.8000	32.8000	32.5500	32.5500	-4.685%	3	37	-99.478%
2026-03-03	34.1500	34.1500	34.1500	34.1500	+0.441%	1	37	-99.502%
2026-03-02	36.1000	36.1000	34.0000	34.0000	-7.205%	11	36	-99.500%
2026-02-27	36.5900	36.6400	36.5900	36.6400	+11.673%	2	26	-99.536%
2026-02-26	32.8200	32.8200	32.8100	32.8100	-2.409%	20	26	-99.482%
2026-02-25	32.8000	33.6200	32.8000	33.6200	-15.122%	11	21	-99.494%
2026-02-24	39.6100	39.6100	39.6100	39.6100	+1.668%	20	21	-99.571%
2026-02-23	38.0500	38.9700	38.0500	38.9600	+15.574%	6	7	-99.564%
2026-02-19	33.7100	33.7100	33.7100	33.7100	0.000%	1	1	-99.496%