Dark

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

EOD

Sep 29, 2026

0.0900-18.182%(-0.0200)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1700	0.0800	0.0900	-18.182%	158	7,004	0.000%
2026-09-28	0.1400	0.1400	0.0900	0.1100	-8.333%	67	7,049	-18.182%
2026-09-25	0.1300	0.1700	0.1100	0.1200	-20.000%	299	7,033	-25.000%
2026-09-24	0.1900	0.2000	0.1500	0.1500	-11.765%	172	7,018	-40.000%
2026-09-23	0.1800	0.2500	0.1500	0.1700	-15.000%	289	7,032	-47.059%
2026-09-22	0.2000	0.3000	0.1800	0.2000	-16.667%	2,338	7,106	-55.000%
2026-09-21	0.2500	0.2800	0.2200	0.2400	-27.273%	223	5,220	-62.500%
2026-09-18	0.3300	0.3600	0.3200	0.3300	-8.333%	25	5,257	-72.727%
2026-09-17	0.2300	0.3900	0.2300	0.3600	-10.000%	1,020	5,256	-75.000%
2026-09-16	0.3800	0.4600	0.2200	0.4000	+14.286%	328	4,851	-77.500%
2026-09-15	0.2900	0.3700	0.2900	0.3500	+12.903%	95	4,673	-74.286%
2026-09-14	0.5000	0.5000	0.2700	0.3100	-11.429%	123	4,701	-70.968%
2026-09-11	0.4600	0.4800	0.3500	0.3500	-32.692%	203	4,693	-74.286%
2026-09-10	0.8100	0.8100	0.5200	0.5200	-10.345%	412	4,615	-82.692%
2026-09-09	0.5300	0.6100	0.5200	0.5800	+3.571%	135	4,583	-84.483%
2026-09-08	0.5400	0.6200	0.5400	0.5600	+16.667%	250	4,578	-83.929%
2026-09-04	0.4600	0.5100	0.4200	0.4800	+17.073%	398	4,312	-81.250%
2026-09-03	0.5500	0.5700	0.4000	0.4100	-39.706%	100	4,312	-78.049%
2026-09-02	0.7200	0.7400	0.6400	0.6800	+15.254%	115	4,302	-86.765%
2026-09-01	0.6800	0.7200	0.5900	0.5900	+18.000%	313	4,269	-84.746%
2026-08-31	0.7600	0.7600	0.4600	0.5000	-15.254%	479	4,061	-82.000%
2026-08-28	0.7400	0.7600	0.5600	0.5900	-39.175%	160	4,313	-84.746%
2026-08-27	0.9700	0.9700	0.7500	0.9700	+5.435%	311	4,304	-90.722%
2026-08-26	1.2600	1.4500	0.9000	0.9200	-16.364%	103	4,357	-90.217%
2026-08-25	1.3700	1.3700	1.1000	1.1000	-15.385%	603	4,317	-91.818%
2026-08-24	1.7000	1.7000	1.1600	1.3000	-18.750%	491	4,541	-93.077%
2026-08-21	1.8200	1.8200	1.4800	1.6000	-5.325%	233	4,582	-94.375%
2026-08-20	1.6000	1.7900	1.5600	1.6900	+4.321%	308	4,610	-94.675%
2026-08-19	1.9500	1.9500	1.4500	1.6200	-8.475%	417	4,530	-94.444%
2026-08-18	1.8400	1.9700	1.7100	1.7700	-8.290%	46	4,815	-94.915%
2026-08-17	1.4800	2.0200	1.4400	1.9300	+50.781%	225	4,816	-95.337%
2026-08-14	1.5400	1.5400	1.2700	1.2800	-12.329%	192	4,837	-92.969%
2026-08-13	1.8900	1.8900	1.4200	1.4600	-13.095%	461	4,897	-93.836%
2026-08-12	1.6100	1.8500	1.5200	1.6800	+16.667%	215	4,570	-94.643%
2026-08-11	1.6700	1.6700	1.4400	1.4400	-12.195%	126	4,585	-93.750%
2026-08-10	2.3200	2.3200	1.5000	1.6400	-19.608%	469	4,570	-94.512%
2026-08-07	2.0000	2.4800	1.9200	2.0400	-14.644%	682	4,639	-95.588%
2026-08-06	2.9900	2.9900	2.3700	2.3900	-18.430%	1,158	4,460	-96.234%
2026-08-05	2.9000	3.0300	2.7500	2.9300	+0.687%	168	4,488	-96.928%
2026-08-04	3.6300	3.7900	2.7600	2.9100	-13.393%	515	4,485	-96.907%
2026-08-03	4.0500	4.0500	3.1000	3.3600	-34.118%	581	4,542	-97.321%
2026-07-31	7.5800	7.7500	5.0000	5.1000	-35.687%	735	4,610	-98.235%
2026-07-30	13.5000	13.5000	6.8500	7.9300	-74.386%	1,556	4,454	-98.865%
2026-07-29	29.2900	31.5400	25.8000	30.9600	+4.418%	342	4,558	-99.709%
2026-07-28	28.0000	29.7500	26.8000	29.6500	-1.821%	123	4,434	-99.696%
2026-07-27	30.8600	31.7700	29.4500	30.2000	-14.689%	176	4,360	-99.702%
2026-07-24	36.8000	37.5000	34.7000	35.4000	-8.527%	59	4,362	-99.746%
2026-07-23	34.1500	39.5200	34.1500	38.7000	+15.179%	62	4,321	-99.767%
2026-07-22	28.1300	34.3400	28.1300	33.6000	+15.663%	17	4,302	-99.732%
2026-07-21	28.5700	29.5000	27.8500	29.0500	+5.867%	90	4,297	-99.690%
2026-07-20	33.4500	33.4500	27.4400	27.4400	-13.602%	174	4,245	-99.672%
2026-07-17	32.6500	34.4000	30.9400	31.7600	+14.286%	199	4,204	-99.717%
2026-07-16	32.2100	32.5000	27.3200	27.7900	-12.829%	66	4,095	-99.676%
2026-07-15	34.1700	34.5500	30.7500	31.8800	-12.538%	14	4,061	-99.718%
2026-07-14	37.4500	39.3000	36.0000	36.4500	+12.085%	68	4,054	-99.753%
2026-07-13	35.6200	35.6200	32.5000	32.5200	-11.870%	90	4,022	-99.723%
2026-07-10	33.4400	38.1300	33.4400	36.9000	-10.437%	102	3,995	-99.756%
2026-07-09	42.2000	42.2000	41.2000	41.2000	+11.051%	3	3,994	-99.782%
2026-07-08	37.6700	37.6700	37.0000	37.1000	+8.670%	6	3,992	-99.757%
2026-07-07	33.0700	34.3000	31.8500	34.1400	-6.080%	140	3,992	-99.736%
2026-07-06	37.2500	37.2500	36.2000	36.3500	+5.119%	11	3,880	-99.752%
2026-07-02	37.1500	37.6000	34.2500	34.5800	-9.948%	18	3,877	-99.740%
2026-07-01	40.1000	40.1000	36.3400	38.4000	-12.747%	122	3,877	-99.766%
2026-06-30	46.7000	46.7000	44.0100	44.0100	-7.736%	30	3,902	-99.796%
2026-06-29	42.2600	47.8000	41.4500	47.7000	+8.286%	12	3,909	-99.811%
2026-06-26	55.1400	55.1400	44.0500	44.0500	-24.169%	24	3,900	-99.796%
2026-06-25	51.5000	59.4400	51.5000	58.0900	+32.023%	95	3,896	-99.845%
2026-06-24	42.9500	44.2000	42.8500	44.0000	+6.667%	17	3,886	-99.795%
2026-06-23	43.2600	43.2600	41.2500	41.2500	-10.907%	9	3,890	-99.782%
2026-06-22	41.5000	46.3700	40.1700	46.3000	+17.215%	100	3,888	-99.806%
2026-06-18	41.5000	43.0500	39.0800	39.5000	-2.349%	16	3,817	-99.772%
2026-06-17	36.0000	40.4500	36.0000	40.4500	+27.081%	23	3,817	-99.778%
2026-06-16	31.1200	32.7500	31.1200	31.8300	+7.898%	89	3,817	-99.717%
2026-06-15	31.1000	31.1000	28.5000	29.5000	-14.863%	78	3,800	-99.695%
2026-06-12	38.8100	38.8100	34.6500	34.6500	-1.000%	302	3,789	-99.740%
2026-06-11	34.5000	37.8000	33.5000	35.0000	+17.253%	82	3,652	-99.743%
2026-06-10	28.8700	29.8500	28.4700	29.8500	+5.889%	34	3,697	-99.698%
2026-06-09	25.2100	30.5000	25.0200	28.1900	+17.458%	425	3,598	-99.681%
2026-06-08	23.8500	25.0000	23.2700	24.0000	+3.538%	58	3,270	-99.625%
2026-06-05	20.3000	23.1800	20.3000	23.1800	+22.906%	18	3,253	-99.612%
2026-06-04	17.9700	19.1500	17.9700	18.8600	-5.888%	106	3,251	-99.523%
2026-06-03	16.6000	20.4400	16.6000	20.0400	+24.938%	42	3,173	-99.551%
2026-06-02	14.9000	16.2500	14.8500	16.0400	+34.451%	181	3,148	-99.439%
2026-06-01	10.9500	12.6000	10.5900	11.9300	-15.689%	235	3,047	-99.246%
2026-05-29	17.4500	17.4500	14.1500	14.1500	-27.062%	132	3,077	-99.364%
2026-05-28	19.9000	20.2000	19.4000	19.4000	-16.559%	22	3,080	-99.536%
2026-05-27	23.2000	23.8000	23.0600	23.2500	+1.351%	9	3,063	-99.613%
2026-05-26	22.0000	23.0100	22.0000	22.9400	+7.246%	9	3,061	-99.608%
2026-05-22	21.2500	21.6000	21.0500	21.3900	-0.047%	36	3,056	-99.579%
2026-05-21	21.0800	22.6000	21.0800	21.4000	-1.970%	327	3,041	-99.579%
2026-05-20	23.9300	24.7500	21.8300	21.8300	-2.327%	15	3,041	-99.588%
2026-05-19	18.9600	22.6500	18.9600	22.3500	+5.974%	70	2,705	-99.597%
2026-05-18	22.5500	23.0000	20.7000	21.0900	-0.378%	213	2,705	-99.573%
2026-05-15	22.0500	22.0500	20.7200	21.1700	-19.106%	96	2,705	-99.575%
2026-05-14	27.7000	28.9100	25.8200	26.1700	-5.523%	46	2,601	-99.656%
2026-05-13	28.3300	28.3300	27.3500	27.7000	+8.161%	9	2,600	-99.675%
2026-05-12	26.1900	26.1900	25.5500	25.6100	+3.475%	6	2,600	-99.649%
2026-05-11	24.9500	24.9500	24.7500	24.7500	+4.873%	6	2,600	-99.636%
2026-05-08	21.1000	23.6000	21.1000	23.6000	+13.462%	77	2,600	-99.619%
2026-05-07	20.0000	20.8000	19.9000	20.8000	-10.653%	1,240	2,590	-99.567%
2026-05-06	22.0000	23.9500	22.0000	23.2800	-3.000%	138	1,685	-99.613%
2026-05-05	23.0200	25.1200	23.0200	24.0000	+1.695%	34	1,577	-99.625%
2026-05-04	22.3400	23.8500	22.2700	23.6000	+1.549%	37	1,583	-99.619%
2026-05-01	25.1500	25.1500	23.2400	23.2400	-13.926%	75	1,557	-99.613%
2026-04-30	25.8000	30.3000	25.8000	27.0000	+15.385%	130	1,557	-99.667%
2026-04-29	24.2000	24.2000	23.4000	23.4000	+0.906%	8	1,535	-99.615%
2026-04-28	24.7500	24.7500	22.8900	23.1900	-3.375%	23	1,531	-99.612%
2026-04-27	25.4200	25.4200	23.4500	24.0000	-1.235%	84	1,519	-99.625%
2026-04-24	26.0000	26.1000	24.3000	24.3000	-11.281%	17	1,442	-99.630%
2026-04-23	24.5000	27.6000	24.5000	27.3900	+31.053%	965	1,436	-99.671%
2026-04-22	21.4500	21.4500	20.9000	20.9000	-8.534%	184	1,063	-99.569%
2026-04-21	24.5000	24.8000	22.7300	22.8500	-9.073%	63	1,007	-99.606%
2026-04-20	25.0000	25.1300	25.0000	25.1300	+2.992%	2	1,007	-99.642%
2026-04-17	24.3200	24.4000	22.2500	24.4000	-8.167%	31	1,005	-99.631%
2026-04-16	26.8400	27.8500	26.4000	26.5700	-8.062%	236	993	-99.661%
2026-04-15	33.1000	33.3500	28.2000	28.9000	-19.745%	343	797	-99.689%
2026-04-14	37.2500	37.4000	36.0100	36.0100	-21.904%	7	489	-99.750%
2026-04-10	46.0300	46.1100	46.0300	46.1100	+0.787%	2	489	-99.805%
2026-04-09	45.7500	45.7500	45.7500	45.7500	+7.774%	10	487	-99.803%
2026-04-08	41.0000	42.4500	41.0000	42.4500	-7.516%	5	487	-99.788%
2026-04-07	45.9000	45.9000	45.9000	45.9000	-0.239%	1	488	-99.804%
2026-04-06	46.0100	46.0100	46.0100	46.0100	-2.932%	10	488	-99.804%
2026-04-02	51.5500	51.5500	47.4000	47.4000	+0.980%	11	492	-99.810%
2026-04-01	46.9400	46.9400	46.9400	46.9400	-0.740%	1	492	-99.808%
2026-03-31	50.7300	52.2600	47.2800	47.2900	-15.674%	18	493	-99.810%
2026-03-30	52.5800	56.8900	52.5800	56.0800	+0.143%	22	475	-99.840%
2026-03-27	55.2000	56.0000	54.8100	56.0000	+9.675%	12	470	-99.839%
2026-03-26	51.0700	51.0700	51.0600	51.0600	+6.066%	6	458	-99.824%
2026-03-25	48.1400	48.1400	48.1400	48.1400	+4.380%	1	454	-99.813%
2026-03-24	47.0100	47.0100	45.6900	46.1200	+11.806%	4	455	-99.805%
2026-03-23	41.2500	41.2500	41.2500	41.2500	-1.079%	3	453	-99.782%
2026-03-20	40.4400	41.7000	40.4400	41.7000	+10.757%	2	453	-99.784%
2026-03-19	39.5000	39.5000	37.6500	37.6500	+1.346%	13	451	-99.761%
2026-03-18	34.4500	37.1500	34.4500	37.1500	+9.458%	45	452	-99.758%
2026-03-17	34.2500	34.2500	33.5500	33.9400	-1.337%	111	432	-99.735%
2026-03-16	35.1500	35.1500	34.0500	34.4000	-9.115%	272	321	-99.738%
2026-03-13	36.4400	37.8500	36.4400	37.8500	+10.608%	18	81	-99.762%
2026-03-12	33.6500	34.2200	33.6500	34.2200	-1.667%	12	69	-99.737%
2026-03-11	34.2900	34.8000	34.2900	34.8000	+1.963%	2	58	-99.741%
2026-03-10	34.1300	34.1300	34.1300	34.1300	-1.216%	1	56	-99.736%
2026-03-09	34.5500	34.5500	34.5500	34.5500	+2.431%	1	56	-99.740%
2026-03-05	33.1000	33.7300	32.1500	33.7300	-0.911%	10	56	-99.733%
2026-03-04	34.3500	34.3500	34.0400	34.0400	-4.650%	2	54	-99.736%
2026-03-03	38.4000	38.4000	35.7000	35.7000	-9.620%	2	55	-99.748%
2026-03-02	39.5000	39.5000	39.5000	39.5000	0.000%	1	55	-99.772%
2026-02-27	39.5000	39.5000	39.5000	39.5000	+9.570%	10	54	-99.772%
2026-02-26	33.7000	36.0500	33.7000	36.0500	-12.287%	25	44	-99.750%
2026-02-24	42.2800	42.2800	41.0500	41.1000	-5.365%	57	59	-99.781%
2026-02-23	41.4300	43.4300	41.4300	43.4300	+20.371%	3	24	-99.793%
2026-02-20	35.9000	36.0800	35.6300	36.0800	0.000%	22	22	-99.751%