Dark

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

EOD

Aug 3, 2026

2.97-35.435%(-1.63)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6500	3.6500	2.7100	2.9700	-35.435%	389	1,604	0.000%
2026-07-31	5.8700	6.5000	4.5500	4.6000	-34.286%	183	1,608	-35.435%
2026-07-30	10.0000	10.0000	6.0300	7.0000	-75.352%	1,063	1,545	-57.571%
2026-07-29	28.1000	28.4000	23.3800	28.4000	+5.185%	24	1,543	-89.542%
2026-07-28	27.0500	27.0500	24.3000	27.0000	-0.917%	226	1,533	-89.000%
2026-07-27	28.4200	29.0000	26.9500	27.2500	-20.322%	108	1,448	-89.101%
2026-07-24	34.4000	34.5500	34.2000	34.2000	-1.013%	4	1,414	-91.316%
2026-07-23	35.3700	35.3700	34.4500	34.5500	+12.541%	31	1,414	-91.404%
2026-07-22	28.8200	31.6000	28.8200	30.7000	+15.414%	39	1,397	-90.326%
2026-07-21	27.4800	27.4800	25.7500	26.6000	+4.931%	109	1,397	-88.835%
2026-07-20	30.0000	30.4000	25.3500	25.3500	-11.795%	14	1,365	-88.284%
2026-07-17	28.7600	31.6000	28.5700	28.7400	+8.289%	892	1,365	-89.666%
2026-07-16	29.1700	30.1000	24.4500	26.5400	-9.574%	475	605	-88.809%
2026-07-15	32.0000	32.0000	28.0000	29.3500	-12.388%	54	750	-89.881%
2026-07-14	35.8000	35.8000	32.5000	33.5000	+8.943%	19	724	-91.134%
2026-07-13	30.9000	30.9000	29.7500	30.7500	-9.292%	294	724	-90.341%
2026-07-10	31.6700	34.3500	31.6700	33.9000	-5.702%	7	519	-91.239%
2026-07-09	35.9500	35.9500	35.9500	35.9500	+5.271%	5	514	-91.739%
2026-07-08	34.4500	34.6500	34.0500	34.1500	+11.238%	12	510	-91.303%
2026-07-07	30.7100	30.7100	29.5500	30.7000	-11.527%	453	508	-90.326%
2026-07-06	34.5900	34.7000	34.5900	34.7000	+9.051%	2	511	-91.441%
2026-07-02	32.3200	32.3200	31.6100	31.8200	-7.902%	7	509	-90.666%
2026-07-01	37.7800	37.7800	32.9500	34.5500	-18.514%	113	509	-91.404%
2026-06-30	42.4000	42.4000	42.4000	42.4000	-3.964%	1	458	-92.995%
2026-06-29	40.1000	44.1500	39.9900	44.1500	+1.354%	42	458	-93.273%
2026-06-26	46.2800	46.2800	43.5600	43.5600	-19.109%	3	458	-93.182%
2026-06-25	51.7700	55.6300	51.4100	53.8500	+24.250%	16	457	-94.485%
2026-06-24	41.4900	43.3400	41.4900	43.3400	+10.986%	6	458	-93.147%
2026-06-23	39.0500	40.3700	38.0100	39.0500	-6.802%	108	455	-92.394%
2026-06-22	36.7000	43.3000	36.7000	41.9000	+13.243%	8	366	-92.912%
2026-06-17	33.8600	37.0000	33.8600	37.0000	+23.333%	2	365	-91.973%
2026-06-16	29.9000	30.0000	29.3100	30.0000	+15.429%	7	365	-90.100%
2026-06-15	28.4100	28.4100	25.9900	25.9900	-18.270%	7	363	-88.573%
2026-06-12	33.3500	33.3500	31.8000	31.8000	-0.469%	8	364	-90.660%
2026-06-11	31.0500	33.5300	31.0500	31.9500	+16.819%	28	357	-90.704%
2026-06-10	26.7500	27.3500	26.7000	27.3500	+6.337%	13	366	-89.141%
2026-06-09	23.4500	26.3500	23.4500	25.7200	+16.644%	9	360	-88.453%
2026-06-08	21.9900	22.5100	21.9500	22.0500	+15.144%	53	360	-86.531%
2026-06-05	19.3300	19.3300	19.1500	19.1500	+15.361%	3	333	-84.491%
2026-06-04	16.3300	16.6200	16.3300	16.6000	-9.240%	12	333	-82.108%
2026-06-03	16.6700	18.6300	16.6700	18.2900	+29.901%	24	340	-83.762%
2026-06-02	14.1500	14.4000	13.5000	14.0800	+29.770%	22	326	-78.906%
2026-06-01	10.4500	11.4100	10.0000	10.8500	-16.858%	12	317	-72.627%
2026-05-29	14.4400	14.4400	13.0500	13.0500	-26.062%	57	314	-77.241%
2026-05-28	18.0000	18.3600	17.2000	17.6500	-18.664%	9	354	-83.173%
2026-05-27	21.6000	21.8500	20.5000	21.7000	+5.854%	33	351	-86.313%
2026-05-26	20.4500	20.5000	20.4500	20.5000	+5.453%	5	354	-85.512%
2026-05-22	19.3800	19.8500	18.9800	19.4400	-3.284%	41	348	-84.722%
2026-05-21	20.5100	20.5100	20.1000	20.1000	+1.979%	4	344	-85.224%
2026-05-20	21.4500	21.9700	19.7100	19.7100	-1.450%	61	344	-84.932%
2026-05-19	19.3000	20.0000	19.2000	20.0000	+1.266%	51	307	-85.150%
2026-05-18	20.5000	21.0500	19.7500	19.7500	+1.804%	85	307	-84.962%
2026-05-15	19.8100	19.8100	19.1900	19.4000	-19.065%	60	307	-84.691%
2026-05-14	24.5000	24.6000	23.8000	23.9700	-5.815%	13	296	-87.610%
2026-05-13	25.9800	25.9800	24.6300	25.4500	+8.994%	33	294	-88.330%
2026-05-12	23.3000	23.4600	23.1000	23.3500	+3.502%	49	294	-87.281%
2026-05-11	23.5500	23.5500	22.2900	22.5600	+3.963%	68	294	-86.835%
2026-05-08	21.0500	21.7000	20.8500	21.7000	+12.727%	35	299	-86.313%
2026-05-07	18.3500	19.4500	18.3500	19.2500	-11.085%	45	291	-84.571%
2026-05-06	20.8700	21.6500	20.8500	21.6500	-0.688%	33	291	-86.282%
2026-05-05	22.5500	22.9000	21.8000	21.8000	+5.060%	70	302	-86.376%
2026-05-04	20.7500	20.7500	20.7500	20.7500	-4.378%	1	306	-85.687%
2026-05-01	22.4400	22.8400	21.5000	21.7000	-20.162%	23	306	-86.313%
2026-04-30	26.3500	27.9300	26.3500	27.1800	+23.996%	20	306	-89.073%
2026-04-29	21.5700	21.9200	21.5700	21.9200	+5.182%	7	302	-86.451%
2026-04-28	22.3500	22.3500	20.8300	20.8400	-5.359%	79	300	-85.749%
2026-04-27	22.6500	22.7500	21.7500	22.0200	-2.133%	71	293	-86.512%
2026-04-24	24.1000	24.2000	22.4600	22.5000	-11.313%	85	243	-86.800%
2026-04-23	23.7000	25.3700	23.5700	25.3700	+31.111%	9	294	-88.293%
2026-04-22	20.3000	20.3000	19.3500	19.3500	-12.005%	54	290	-84.651%
2026-04-21	21.4500	21.9900	21.4500	21.9900	-4.805%	14	283	-86.494%
2026-04-20	23.8500	23.8500	22.8600	23.1000	+3.587%	75	283	-87.143%
2026-04-17	20.9000	22.6500	20.9000	22.3000	-9.165%	18	223	-86.682%
2026-04-16	24.9300	25.4200	24.5500	24.5500	-8.224%	7	214	-87.902%
2026-04-15	30.8700	30.8700	26.5000	26.7500	-22.351%	13	213	-88.897%
2026-04-14	34.6500	34.9500	33.5000	34.4500	-11.644%	118	214	-91.379%
2026-04-13	39.0500	39.0500	38.9900	38.9900	+1.563%	4	110	-92.383%
2026-04-08	38.3900	38.3900	38.3900	38.3900	-15.160%	4	109	-92.264%
2026-03-31	47.8100	48.6600	45.2500	45.2500	-16.451%	18	109	-93.436%
2026-03-30	50.6500	54.1600	49.9500	54.1600	+2.770%	10	101	-94.516%
2026-03-27	51.1300	52.7000	51.1300	52.7000	+30.672%	11	96	-94.364%
2026-03-20	38.8000	40.3300	38.6500	40.3300	+12.028%	8	104	-92.636%
2026-03-19	35.6000	36.2500	35.5000	36.0000	+3.746%	55	104	-91.750%
2026-03-18	33.8100	34.7000	33.8100	34.7000	+9.741%	26	65	-91.441%
2026-03-17	31.6200	31.6200	31.6200	31.6200	-1.342%	1	55	-90.607%
2026-03-16	33.3500	33.5000	32.0500	32.0500	+0.313%	19	55	-90.733%
2026-03-12	31.9500	31.9500	31.9500	31.9500	0.000%	23	41	-90.704%
2026-03-11	32.5200	32.5200	31.9500	31.9500	-1.843%	2	36	-90.704%
2026-03-09	32.8000	32.8000	32.5500	32.5500	-4.685%	3	37	-90.876%
2026-03-03	34.1500	34.1500	34.1500	34.1500	+0.441%	1	37	-91.303%
2026-03-02	36.1000	36.1000	34.0000	34.0000	-7.205%	11	36	-91.265%
2026-02-27	36.5900	36.6400	36.5900	36.6400	+11.673%	2	26	-91.894%
2026-02-26	32.8200	32.8200	32.8100	32.8100	-2.409%	20	26	-90.948%
2026-02-25	32.8000	33.6200	32.8000	33.6200	-15.122%	11	21	-91.166%
2026-02-24	39.6100	39.6100	39.6100	39.6100	+1.668%	20	21	-92.502%
2026-02-23	38.0500	38.9700	38.0500	38.9600	+15.574%	6	7	-92.377%
2026-02-19	33.7100	33.7100	33.7100	33.7100	0.000%	1	1	-91.190%