Dark

MSFT20261016P405
MSFT Oct 16 2026 405.00 Put (MSFT261016P00405000)
option OPRA

EOD

Aug 3, 2026

3.80-34.483%(-2.00)904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.7500	4.7500	3.5500	3.8000	-34.483%	904	2,108	0.000%
2026-07-31	7.6500	7.8600	5.6000	5.8000	-36.194%	413	1,375	-34.483%
2026-07-30	11.0900	11.0900	7.8800	9.0900	-69.134%	165	1,046	-58.196%
2026-07-29	31.8000	31.8000	29.4500	29.4500	-9.245%	2	1,080	-87.097%
2026-07-28	33.0000	33.0000	29.7500	32.4500	-2.640%	205	1,078	-88.290%
2026-07-27	33.2500	33.8700	33.2000	33.3300	-11.825%	14	975	-88.599%
2026-07-24	40.7000	40.7000	37.8000	37.8000	-6.320%	33	984	-89.947%
2026-07-23	37.3000	41.8000	37.3000	40.3500	+26.291%	68	982	-90.582%
2026-07-21	31.3000	32.2000	31.1000	31.9500	+5.865%	48	926	-88.106%
2026-07-20	36.1300	36.1300	30.1800	30.1800	-13.026%	8	881	-87.409%
2026-07-17	34.0000	35.9000	34.0000	34.7000	+12.846%	14	880	-89.049%
2026-07-16	30.9600	30.9600	30.7500	30.7500	-10.350%	20	869	-87.642%
2026-07-15	37.4900	37.4900	34.1800	34.3000	-13.384%	5	865	-88.921%
2026-07-14	42.3000	42.3000	38.3500	39.6000	+8.374%	29	864	-90.404%
2026-07-13	38.5500	38.5500	36.5400	36.5400	-7.634%	4	842	-89.600%
2026-07-10	41.1500	41.2500	39.5600	39.5600	+0.815%	7	841	-90.394%
2026-07-06	40.4000	40.4000	39.2400	39.2400	-1.777%	14	835	-90.316%
2026-07-01	44.9500	44.9500	39.9500	39.9500	-18.768%	7	824	-90.488%
2026-06-30	49.1800	49.1800	49.1800	49.1800	-4.133%	1	818	-92.273%
2026-06-29	51.3000	51.3000	51.3000	51.3000	+8.342%	1	817	-92.593%
2026-06-26	47.5000	47.5000	47.3500	47.3500	-24.421%	2	817	-91.975%
2026-06-25	59.8500	63.4100	59.2000	62.6500	+35.167%	9	816	-93.935%
2026-06-24	45.7500	46.3500	45.7500	46.3500	+0.651%	2	815	-91.802%
2026-06-23	46.0700	46.0700	46.0500	46.0500	-5.905%	4	817	-91.748%
2026-06-22	43.3700	49.6300	43.3700	48.9400	+12.817%	25	818	-92.235%
2026-06-18	43.7000	43.7000	43.3800	43.3800	+10.663%	2	812	-91.240%
2026-06-17	37.5000	39.2000	37.5000	39.2000	+10.423%	7	812	-90.306%
2026-06-16	35.5500	35.5500	35.5000	35.5000	+10.868%	2	812	-89.296%
2026-06-15	32.6000	32.6000	31.9200	32.0200	-14.840%	38	811	-88.132%
2026-06-11	36.3100	38.9100	36.3100	37.6000	+22.157%	67	777	-89.894%
2026-06-10	31.1100	31.1100	30.7800	30.7800	-2.841%	401	759	-87.654%
2026-06-09	28.2500	32.9500	28.2500	31.6800	+20.137%	20	661	-88.005%
2026-06-08	26.2900	27.4600	26.2700	26.3700	+6.761%	67	652	-85.590%
2026-06-05	20.5000	24.7000	20.5000	24.7000	+18.807%	13	658	-84.615%
2026-06-04	20.8000	21.2000	20.7500	20.7900	-5.155%	26	652	-81.722%
2026-06-03	21.9000	21.9200	21.9000	21.9200	+24.334%	4	641	-82.664%
2026-06-02	17.1000	17.6300	17.0200	17.6300	+34.068%	5	639	-78.446%
2026-06-01	12.4000	13.9200	12.4000	13.1500	-17.296%	135	637	-71.103%
2026-05-29	16.3500	16.4400	15.6200	15.9000	-38.964%	38	604	-76.101%
2026-05-27	24.8000	26.0500	24.8000	26.0500	+10.851%	8	603	-85.413%
2026-05-22	23.0500	23.5000	23.0500	23.5000	-1.879%	4	597	-83.830%
2026-05-20	24.7000	24.7000	23.8000	23.9500	-1.562%	62	594	-84.134%
2026-05-19	20.6000	24.7400	20.6000	24.3300	+1.164%	6	549	-84.381%
2026-05-18	24.2700	24.2700	24.0500	24.0500	+3.978%	4	549	-84.200%
2026-05-15	23.3500	23.3500	22.8200	23.1300	-19.408%	166	549	-83.571%
2026-05-14	28.8000	29.2900	28.6000	28.7000	-3.691%	5	585	-86.760%
2026-05-13	29.9200	29.9200	29.2500	29.8000	+5.861%	15	577	-87.248%
2026-05-12	25.2700	28.2000	25.2700	28.1500	+2.550%	4	577	-86.501%
2026-05-11	28.7700	28.7700	26.9500	27.4500	+6.602%	4	577	-86.157%
2026-05-08	24.6500	25.7500	24.6500	25.7500	+11.957%	3	572	-85.243%
2026-05-07	21.8500	23.3000	21.5000	23.0000	-9.449%	74	570	-83.478%
2026-05-06	27.0000	27.0000	24.6000	25.4000	-5.576%	70	530	-85.039%
2026-05-05	26.4000	27.4500	26.4000	26.9000	+4.873%	56	500	-85.874%
2026-05-04	24.9000	25.8000	23.8500	25.6500	-0.195%	71	471	-85.185%
2026-05-01	26.9400	27.3000	25.7000	25.7000	-19.938%	36	454	-85.214%
2026-04-30	31.0900	32.1000	31.0900	32.1000	+23.225%	35	454	-88.162%
2026-04-29	26.4100	26.4100	26.0500	26.0500	+4.829%	7	427	-85.413%
2026-04-28	24.6700	24.8500	24.6700	24.8500	-3.868%	6	422	-84.708%
2026-04-27	25.8300	26.7000	25.8300	25.8500	-3.903%	6	417	-85.300%
2026-04-24	27.7500	27.7500	26.9000	26.9000	-10.927%	15	413	-85.874%
2026-04-23	27.6000	30.2000	27.4000	30.2000	+31.878%	17	410	-87.417%
2026-04-22	22.8000	22.9000	22.6900	22.9000	-8.400%	22	403	-83.406%
2026-04-21	26.3000	26.3500	25.0000	25.0000	-9.420%	51	399	-84.800%
2026-04-20	27.6000	27.6000	27.6000	27.6000	+4.348%	2	353	-86.232%
2026-04-17	25.9900	26.5000	24.1500	26.4500	-5.367%	9	354	-85.633%
2026-04-16	30.1200	30.2000	27.9000	27.9500	-10.445%	92	353	-86.404%
2026-04-15	35.6000	35.6000	31.2100	31.2100	-21.167%	237	299	-87.824%
2026-04-14	40.3700	40.3700	39.5900	39.5900	-21.526%	2	97	-90.402%
2026-04-10	48.3000	50.4500	48.3000	50.4500	+3.275%	2	96	-92.468%
2026-04-09	48.8500	48.8500	48.8500	48.8500	+11.479%	5	95	-92.221%
2026-04-08	43.8200	43.8200	43.8200	43.8200	-13.485%	8	95	-91.328%
2026-04-02	50.6500	50.6500	50.6500	50.6500	+3.094%	5	95	-92.498%
2026-03-26	49.1300	49.1300	49.1300	49.1300	-2.848%	1	95	-92.265%
2026-03-25	50.5700	50.5700	50.5700	50.5700	+1.607%	24	95	-92.486%
2026-03-24	49.7700	49.7700	49.7700	49.7700	+16.749%	10	79	-92.365%
2026-03-23	42.6300	42.6300	42.6300	42.6300	+4.871%	1	79	-91.086%
2026-03-19	41.6100	41.6100	40.6500	40.6500	+6.386%	3	79	-90.652%
2026-03-18	38.1300	38.2100	38.1300	38.2100	+6.139%	20	79	-90.055%
2026-03-17	36.0000	36.0000	36.0000	36.0000	-1.639%	1	74	-89.444%
2026-03-16	37.6500	37.6500	36.5800	36.6000	+2.206%	60	73	-89.617%
2026-03-10	36.6700	36.6800	35.8100	35.8100	-1.486%	5	18	-89.388%
2026-03-05	35.9100	36.3900	35.5600	36.3500	+2.510%	6	17	-89.546%
2026-03-04	36.3900	36.3900	35.4600	35.4600	-4.729%	2	14	-89.284%
2026-03-03	41.6000	41.6000	37.2200	37.2200	-3.249%	12	12	-89.790%
2026-03-02	38.4700	38.4700	38.4700	38.4700	+0.234%	1	2	-90.122%
2026-02-25	38.3800	38.3800	38.3800	38.3800	0.000%	1	0	-90.099%