Dark

MSFT20261016P400
MSFT Oct 16 2026 400.00 Put (MSFT261016P00400000)
option OPRA

EOD

Aug 3, 2026

3.36-34.118%(-1.74)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0500	4.0500	3.1000	3.3600	-34.118%	581	4,542	0.000%
2026-07-31	7.5800	7.7500	5.0000	5.1000	-35.687%	735	4,610	-34.118%
2026-07-30	13.5000	13.5000	6.8500	7.9300	-74.386%	1,556	4,454	-57.629%
2026-07-29	29.2900	31.5400	25.8000	30.9600	+4.418%	342	4,558	-89.147%
2026-07-28	28.0000	29.7500	26.8000	29.6500	-1.821%	123	4,434	-88.668%
2026-07-27	30.8600	31.7700	29.4500	30.2000	-14.689%	176	4,360	-88.874%
2026-07-24	36.8000	37.5000	34.7000	35.4000	-8.527%	59	4,362	-90.508%
2026-07-23	34.1500	39.5200	34.1500	38.7000	+15.179%	62	4,321	-91.318%
2026-07-22	28.1300	34.3400	28.1300	33.6000	+15.663%	17	4,302	-90.000%
2026-07-21	28.5700	29.5000	27.8500	29.0500	+5.867%	90	4,297	-88.434%
2026-07-20	33.4500	33.4500	27.4400	27.4400	-13.602%	174	4,245	-87.755%
2026-07-17	32.6500	34.4000	30.9400	31.7600	+14.286%	199	4,204	-89.421%
2026-07-16	32.2100	32.5000	27.3200	27.7900	-12.829%	66	4,095	-87.909%
2026-07-15	34.1700	34.5500	30.7500	31.8800	-12.538%	14	4,061	-89.460%
2026-07-14	37.4500	39.3000	36.0000	36.4500	+12.085%	68	4,054	-90.782%
2026-07-13	35.6200	35.6200	32.5000	32.5200	-11.870%	90	4,022	-89.668%
2026-07-10	33.4400	38.1300	33.4400	36.9000	-10.437%	102	3,995	-90.894%
2026-07-09	42.2000	42.2000	41.2000	41.2000	+11.051%	3	3,994	-91.845%
2026-07-08	37.6700	37.6700	37.0000	37.1000	+8.670%	6	3,992	-90.943%
2026-07-07	33.0700	34.3000	31.8500	34.1400	-6.080%	140	3,992	-90.158%
2026-07-06	37.2500	37.2500	36.2000	36.3500	+5.119%	11	3,880	-90.757%
2026-07-02	37.1500	37.6000	34.2500	34.5800	-9.948%	18	3,877	-90.283%
2026-07-01	40.1000	40.1000	36.3400	38.4000	-12.747%	122	3,877	-91.250%
2026-06-30	46.7000	46.7000	44.0100	44.0100	-7.736%	30	3,902	-92.365%
2026-06-29	42.2600	47.8000	41.4500	47.7000	+8.286%	12	3,909	-92.956%
2026-06-26	55.1400	55.1400	44.0500	44.0500	-24.169%	24	3,900	-92.372%
2026-06-25	51.5000	59.4400	51.5000	58.0900	+32.023%	95	3,896	-94.216%
2026-06-24	42.9500	44.2000	42.8500	44.0000	+6.667%	17	3,886	-92.364%
2026-06-23	43.2600	43.2600	41.2500	41.2500	-10.907%	9	3,890	-91.855%
2026-06-22	41.5000	46.3700	40.1700	46.3000	+17.215%	100	3,888	-92.743%
2026-06-18	41.5000	43.0500	39.0800	39.5000	-2.349%	16	3,817	-91.494%
2026-06-17	36.0000	40.4500	36.0000	40.4500	+27.081%	23	3,817	-91.693%
2026-06-16	31.1200	32.7500	31.1200	31.8300	+7.898%	89	3,817	-89.444%
2026-06-15	31.1000	31.1000	28.5000	29.5000	-14.863%	78	3,800	-88.610%
2026-06-12	38.8100	38.8100	34.6500	34.6500	-1.000%	302	3,789	-90.303%
2026-06-11	34.5000	37.8000	33.5000	35.0000	+17.253%	82	3,652	-90.400%
2026-06-10	28.8700	29.8500	28.4700	29.8500	+5.889%	34	3,697	-88.744%
2026-06-09	25.2100	30.5000	25.0200	28.1900	+17.458%	425	3,598	-88.081%
2026-06-08	23.8500	25.0000	23.2700	24.0000	+3.538%	58	3,270	-86.000%
2026-06-05	20.3000	23.1800	20.3000	23.1800	+22.906%	18	3,253	-85.505%
2026-06-04	17.9700	19.1500	17.9700	18.8600	-5.888%	106	3,251	-82.185%
2026-06-03	16.6000	20.4400	16.6000	20.0400	+24.938%	42	3,173	-83.234%
2026-06-02	14.9000	16.2500	14.8500	16.0400	+34.451%	181	3,148	-79.052%
2026-06-01	10.9500	12.6000	10.5900	11.9300	-15.689%	235	3,047	-71.836%
2026-05-29	17.4500	17.4500	14.1500	14.1500	-27.062%	132	3,077	-76.254%
2026-05-28	19.9000	20.2000	19.4000	19.4000	-16.559%	22	3,080	-82.680%
2026-05-27	23.2000	23.8000	23.0600	23.2500	+1.351%	9	3,063	-85.548%
2026-05-26	22.0000	23.0100	22.0000	22.9400	+7.246%	9	3,061	-85.353%
2026-05-22	21.2500	21.6000	21.0500	21.3900	-0.047%	36	3,056	-84.292%
2026-05-21	21.0800	22.6000	21.0800	21.4000	-1.970%	327	3,041	-84.299%
2026-05-20	23.9300	24.7500	21.8300	21.8300	-2.327%	15	3,041	-84.608%
2026-05-19	18.9600	22.6500	18.9600	22.3500	+5.974%	70	2,705	-84.966%
2026-05-18	22.5500	23.0000	20.7000	21.0900	-0.378%	213	2,705	-84.068%
2026-05-15	22.0500	22.0500	20.7200	21.1700	-19.106%	96	2,705	-84.128%
2026-05-14	27.7000	28.9100	25.8200	26.1700	-5.523%	46	2,601	-87.161%
2026-05-13	28.3300	28.3300	27.3500	27.7000	+8.161%	9	2,600	-87.870%
2026-05-12	26.1900	26.1900	25.5500	25.6100	+3.475%	6	2,600	-86.880%
2026-05-11	24.9500	24.9500	24.7500	24.7500	+4.873%	6	2,600	-86.424%
2026-05-08	21.1000	23.6000	21.1000	23.6000	+13.462%	77	2,600	-85.763%
2026-05-07	20.0000	20.8000	19.9000	20.8000	-10.653%	1,240	2,590	-83.846%
2026-05-06	22.0000	23.9500	22.0000	23.2800	-3.000%	138	1,685	-85.567%
2026-05-05	23.0200	25.1200	23.0200	24.0000	+1.695%	34	1,577	-86.000%
2026-05-04	22.3400	23.8500	22.2700	23.6000	+1.549%	37	1,583	-85.763%
2026-05-01	25.1500	25.1500	23.2400	23.2400	-13.926%	75	1,557	-85.542%
2026-04-30	25.8000	30.3000	25.8000	27.0000	+15.385%	130	1,557	-87.556%
2026-04-29	24.2000	24.2000	23.4000	23.4000	+0.906%	8	1,535	-85.641%
2026-04-28	24.7500	24.7500	22.8900	23.1900	-3.375%	23	1,531	-85.511%
2026-04-27	25.4200	25.4200	23.4500	24.0000	-1.235%	84	1,519	-86.000%
2026-04-24	26.0000	26.1000	24.3000	24.3000	-11.281%	17	1,442	-86.173%
2026-04-23	24.5000	27.6000	24.5000	27.3900	+31.053%	965	1,436	-87.733%
2026-04-22	21.4500	21.4500	20.9000	20.9000	-8.534%	184	1,063	-83.923%
2026-04-21	24.5000	24.8000	22.7300	22.8500	-9.073%	63	1,007	-85.295%
2026-04-20	25.0000	25.1300	25.0000	25.1300	+2.992%	2	1,007	-86.630%
2026-04-17	24.3200	24.4000	22.2500	24.4000	-8.167%	31	1,005	-86.230%
2026-04-16	26.8400	27.8500	26.4000	26.5700	-8.062%	236	993	-87.354%
2026-04-15	33.1000	33.3500	28.2000	28.9000	-19.745%	343	797	-88.374%
2026-04-14	37.2500	37.4000	36.0100	36.0100	-21.904%	7	489	-90.669%
2026-04-10	46.0300	46.1100	46.0300	46.1100	+0.787%	2	489	-92.713%
2026-04-09	45.7500	45.7500	45.7500	45.7500	+7.774%	10	487	-92.656%
2026-04-08	41.0000	42.4500	41.0000	42.4500	-7.516%	5	487	-92.085%
2026-04-07	45.9000	45.9000	45.9000	45.9000	-0.239%	1	488	-92.680%
2026-04-06	46.0100	46.0100	46.0100	46.0100	-2.932%	10	488	-92.697%
2026-04-02	51.5500	51.5500	47.4000	47.4000	+0.980%	11	492	-92.911%
2026-04-01	46.9400	46.9400	46.9400	46.9400	-0.740%	1	492	-92.842%
2026-03-31	50.7300	52.2600	47.2800	47.2900	-15.674%	18	493	-92.895%
2026-03-30	52.5800	56.8900	52.5800	56.0800	+0.143%	22	475	-94.009%
2026-03-27	55.2000	56.0000	54.8100	56.0000	+9.675%	12	470	-94.000%
2026-03-26	51.0700	51.0700	51.0600	51.0600	+6.066%	6	458	-93.420%
2026-03-25	48.1400	48.1400	48.1400	48.1400	+4.380%	1	454	-93.020%
2026-03-24	47.0100	47.0100	45.6900	46.1200	+11.806%	4	455	-92.715%
2026-03-23	41.2500	41.2500	41.2500	41.2500	-1.079%	3	453	-91.855%
2026-03-20	40.4400	41.7000	40.4400	41.7000	+10.757%	2	453	-91.942%
2026-03-19	39.5000	39.5000	37.6500	37.6500	+1.346%	13	451	-91.076%
2026-03-18	34.4500	37.1500	34.4500	37.1500	+9.458%	45	452	-90.956%
2026-03-17	34.2500	34.2500	33.5500	33.9400	-1.337%	111	432	-90.100%
2026-03-16	35.1500	35.1500	34.0500	34.4000	-9.115%	272	321	-90.233%
2026-03-13	36.4400	37.8500	36.4400	37.8500	+10.608%	18	81	-91.123%
2026-03-12	33.6500	34.2200	33.6500	34.2200	-1.667%	12	69	-90.181%
2026-03-11	34.2900	34.8000	34.2900	34.8000	+1.963%	2	58	-90.345%
2026-03-10	34.1300	34.1300	34.1300	34.1300	-1.216%	1	56	-90.155%
2026-03-09	34.5500	34.5500	34.5500	34.5500	+2.431%	1	56	-90.275%
2026-03-05	33.1000	33.7300	32.1500	33.7300	-0.911%	10	56	-90.039%
2026-03-04	34.3500	34.3500	34.0400	34.0400	-4.650%	2	54	-90.129%
2026-03-03	38.4000	38.4000	35.7000	35.7000	-9.620%	2	55	-90.588%
2026-03-02	39.5000	39.5000	39.5000	39.5000	0.000%	1	55	-91.494%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+9.570%	10	54	-91.494%
2026-02-26	33.7000	36.0500	33.7000	36.0500	-12.287%	25	44	-90.680%
2026-02-24	42.2800	42.2800	41.0500	41.1000	-5.365%	57	59	-91.825%
2026-02-23	41.4300	43.4300	41.4300	43.4300	+20.371%	3	24	-92.263%
2026-02-20	35.9000	36.0800	35.6300	36.0800	0.000%	22	22	-90.687%