Dark

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

EOD

Sep 29, 2026

0.1100+10.000%(+0.0100)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1500	0.0300	0.1100	+10.000%	109	1,649	0.000%
2026-09-28	0.2200	0.2200	0.1000	0.1000	-47.368%	7	1,647	+10.000%
2026-09-25	0.1300	0.1900	0.1300	0.1900	0.000%	2	1,643	-42.105%
2026-09-24	0.1400	0.1900	0.1400	0.1900	-24.000%	3	1,643	-42.105%
2026-09-23	0.2000	0.3300	0.1700	0.2500	+13.636%	30	1,646	-56.000%
2026-09-22	0.1000	0.2600	0.1000	0.2200	-29.032%	24	1,635	-50.000%
2026-09-21	0.3000	0.3100	0.2800	0.3100	+19.231%	3	1,630	-64.516%
2026-09-18	0.3900	0.4400	0.2600	0.2600	-25.714%	117	1,632	-57.692%
2026-09-17	0.3000	0.3800	0.2800	0.3500	-20.455%	9	1,659	-68.571%
2026-09-16	0.4500	0.4500	0.4300	0.4400	+10.000%	13	1,664	-75.000%
2026-09-15	0.3700	0.4000	0.3700	0.4000	+29.032%	43	1,657	-72.500%
2026-09-14	0.3000	0.3900	0.2200	0.3100	-27.907%	50	1,675	-64.516%
2026-09-11	0.4700	0.5200	0.4300	0.4300	-32.813%	136	1,704	-74.419%
2026-09-10	0.6800	0.6800	0.6000	0.6400	+1.587%	54	1,798	-82.813%
2026-09-09	0.6500	0.6500	0.6300	0.6300	-3.077%	11	1,819	-82.540%
2026-09-08	0.6500	0.7300	0.5000	0.6500	+22.642%	32	1,818	-83.077%
2026-09-04	0.5500	0.5500	0.5300	0.5300	+1.923%	33	1,782	-79.245%
2026-09-03	0.8000	0.8000	0.5200	0.5200	-35.802%	14	1,782	-78.846%
2026-09-02	0.7700	0.8300	0.7700	0.8100	-4.706%	3	1,781	-86.420%
2026-09-01	1.1200	1.1200	0.7000	0.8500	+37.097%	8	1,779	-87.059%
2026-08-31	0.5700	0.6200	0.5200	0.6200	-11.429%	4	1,779	-82.258%
2026-08-28	0.4600	0.8500	0.4600	0.7000	-19.540%	55	1,780	-84.286%
2026-08-27	1.1900	1.2500	0.8700	0.8700	-18.692%	21	1,807	-87.356%
2026-08-26	1.2200	1.3300	1.0700	1.0700	-16.406%	11	1,812	-89.720%
2026-08-25	1.5900	1.5900	1.2600	1.2800	-11.111%	77	1,804	-91.406%
2026-08-24	1.6400	1.7400	1.4300	1.4400	-25.389%	135	1,810	-92.361%
2026-08-21	1.8600	1.9300	1.7700	1.9300	-8.095%	11	1,823	-94.301%
2026-08-20	1.8600	2.1000	1.8600	2.1000	+7.692%	19	1,826	-94.762%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-9.722%	11	1,811	-94.359%
2026-08-18	2.1000	2.1600	2.0800	2.1600	-3.139%	6	1,803	-94.907%
2026-08-17	1.7400	2.3400	1.7400	2.2300	+51.701%	28	1,798	-95.067%
2026-08-14	1.6000	1.6300	1.4400	1.4700	-10.909%	43	1,791	-92.517%
2026-08-13	1.8900	1.9000	1.6500	1.6500	-15.385%	25	1,813	-93.333%
2026-08-12	1.9500	1.9500	1.9000	1.9500	+18.182%	8	1,795	-94.359%
2026-08-11	1.8800	1.8800	1.6500	1.6500	-12.234%	53	1,795	-93.333%
2026-08-10	2.0000	2.1600	1.7000	1.8800	-20.000%	1,119	1,829	-94.149%
2026-08-07	2.3100	2.4200	2.1800	2.3500	-15.771%	61	2,222	-95.319%
2026-08-06	3.2000	3.2700	2.7800	2.7900	-20.286%	40	2,215	-96.057%
2026-08-05	3.1000	3.5000	3.1000	3.5000	+7.692%	159	2,181	-96.857%
2026-08-04	3.9500	3.9500	3.1200	3.2500	-14.474%	54	2,130	-96.615%
2026-08-03	4.7500	4.7500	3.5500	3.8000	-34.483%	904	2,108	-97.105%
2026-07-31	7.6500	7.8600	5.6000	5.8000	-36.194%	413	1,375	-98.103%
2026-07-30	11.0900	11.0900	7.8800	9.0900	-69.134%	165	1,046	-98.790%
2026-07-29	31.8000	31.8000	29.4500	29.4500	-9.245%	2	1,080	-99.626%
2026-07-28	33.0000	33.0000	29.7500	32.4500	-2.640%	205	1,078	-99.661%
2026-07-27	33.2500	33.8700	33.2000	33.3300	-11.825%	14	975	-99.670%
2026-07-24	40.7000	40.7000	37.8000	37.8000	-6.320%	33	984	-99.709%
2026-07-23	37.3000	41.8000	37.3000	40.3500	+26.291%	68	982	-99.727%
2026-07-21	31.3000	32.2000	31.1000	31.9500	+5.865%	48	926	-99.656%
2026-07-20	36.1300	36.1300	30.1800	30.1800	-13.026%	8	881	-99.636%
2026-07-17	34.0000	35.9000	34.0000	34.7000	+12.846%	14	880	-99.683%
2026-07-16	30.9600	30.9600	30.7500	30.7500	-10.350%	20	869	-99.642%
2026-07-15	37.4900	37.4900	34.1800	34.3000	-13.384%	5	865	-99.679%
2026-07-14	42.3000	42.3000	38.3500	39.6000	+8.374%	29	864	-99.722%
2026-07-13	38.5500	38.5500	36.5400	36.5400	-7.634%	4	842	-99.699%
2026-07-10	41.1500	41.2500	39.5600	39.5600	+0.815%	7	841	-99.722%
2026-07-06	40.4000	40.4000	39.2400	39.2400	-1.777%	14	835	-99.720%
2026-07-01	44.9500	44.9500	39.9500	39.9500	-18.768%	7	824	-99.725%
2026-06-30	49.1800	49.1800	49.1800	49.1800	-4.133%	1	818	-99.776%
2026-06-29	51.3000	51.3000	51.3000	51.3000	+8.342%	1	817	-99.786%
2026-06-26	47.5000	47.5000	47.3500	47.3500	-24.421%	2	817	-99.768%
2026-06-25	59.8500	63.4100	59.2000	62.6500	+35.167%	9	816	-99.824%
2026-06-24	45.7500	46.3500	45.7500	46.3500	+0.651%	2	815	-99.763%
2026-06-23	46.0700	46.0700	46.0500	46.0500	-5.905%	4	817	-99.761%
2026-06-22	43.3700	49.6300	43.3700	48.9400	+12.817%	25	818	-99.775%
2026-06-18	43.7000	43.7000	43.3800	43.3800	+10.663%	2	812	-99.746%
2026-06-17	37.5000	39.2000	37.5000	39.2000	+10.423%	7	812	-99.719%
2026-06-16	35.5500	35.5500	35.5000	35.5000	+10.868%	2	812	-99.690%
2026-06-15	32.6000	32.6000	31.9200	32.0200	-14.840%	38	811	-99.656%
2026-06-11	36.3100	38.9100	36.3100	37.6000	+22.157%	67	777	-99.707%
2026-06-10	31.1100	31.1100	30.7800	30.7800	-2.841%	401	759	-99.643%
2026-06-09	28.2500	32.9500	28.2500	31.6800	+20.137%	20	661	-99.653%
2026-06-08	26.2900	27.4600	26.2700	26.3700	+6.761%	67	652	-99.583%
2026-06-05	20.5000	24.7000	20.5000	24.7000	+18.807%	13	658	-99.555%
2026-06-04	20.8000	21.2000	20.7500	20.7900	-5.155%	26	652	-99.471%
2026-06-03	21.9000	21.9200	21.9000	21.9200	+24.334%	4	641	-99.498%
2026-06-02	17.1000	17.6300	17.0200	17.6300	+34.068%	5	639	-99.376%
2026-06-01	12.4000	13.9200	12.4000	13.1500	-17.296%	135	637	-99.163%
2026-05-29	16.3500	16.4400	15.6200	15.9000	-38.964%	38	604	-99.308%
2026-05-27	24.8000	26.0500	24.8000	26.0500	+10.851%	8	603	-99.578%
2026-05-22	23.0500	23.5000	23.0500	23.5000	-1.879%	4	597	-99.532%
2026-05-20	24.7000	24.7000	23.8000	23.9500	-1.562%	62	594	-99.541%
2026-05-19	20.6000	24.7400	20.6000	24.3300	+1.164%	6	549	-99.548%
2026-05-18	24.2700	24.2700	24.0500	24.0500	+3.978%	4	549	-99.543%
2026-05-15	23.3500	23.3500	22.8200	23.1300	-19.408%	166	549	-99.524%
2026-05-14	28.8000	29.2900	28.6000	28.7000	-3.691%	5	585	-99.617%
2026-05-13	29.9200	29.9200	29.2500	29.8000	+5.861%	15	577	-99.631%
2026-05-12	25.2700	28.2000	25.2700	28.1500	+2.550%	4	577	-99.609%
2026-05-11	28.7700	28.7700	26.9500	27.4500	+6.602%	4	577	-99.599%
2026-05-08	24.6500	25.7500	24.6500	25.7500	+11.957%	3	572	-99.573%
2026-05-07	21.8500	23.3000	21.5000	23.0000	-9.449%	74	570	-99.522%
2026-05-06	27.0000	27.0000	24.6000	25.4000	-5.576%	70	530	-99.567%
2026-05-05	26.4000	27.4500	26.4000	26.9000	+4.873%	56	500	-99.591%
2026-05-04	24.9000	25.8000	23.8500	25.6500	-0.195%	71	471	-99.571%
2026-05-01	26.9400	27.3000	25.7000	25.7000	-19.938%	36	454	-99.572%
2026-04-30	31.0900	32.1000	31.0900	32.1000	+23.225%	35	454	-99.657%
2026-04-29	26.4100	26.4100	26.0500	26.0500	+4.829%	7	427	-99.578%
2026-04-28	24.6700	24.8500	24.6700	24.8500	-3.868%	6	422	-99.557%
2026-04-27	25.8300	26.7000	25.8300	25.8500	-3.903%	6	417	-99.574%
2026-04-24	27.7500	27.7500	26.9000	26.9000	-10.927%	15	413	-99.591%
2026-04-23	27.6000	30.2000	27.4000	30.2000	+31.878%	17	410	-99.636%
2026-04-22	22.8000	22.9000	22.6900	22.9000	-8.400%	22	403	-99.520%
2026-04-21	26.3000	26.3500	25.0000	25.0000	-9.420%	51	399	-99.560%
2026-04-20	27.6000	27.6000	27.6000	27.6000	+4.348%	2	353	-99.601%
2026-04-17	25.9900	26.5000	24.1500	26.4500	-5.367%	9	354	-99.584%
2026-04-16	30.1200	30.2000	27.9000	27.9500	-10.445%	92	353	-99.606%
2026-04-15	35.6000	35.6000	31.2100	31.2100	-21.167%	237	299	-99.648%
2026-04-14	40.3700	40.3700	39.5900	39.5900	-21.526%	2	97	-99.722%
2026-04-10	48.3000	50.4500	48.3000	50.4500	+3.275%	2	96	-99.782%
2026-04-09	48.8500	48.8500	48.8500	48.8500	+11.479%	5	95	-99.775%
2026-04-08	43.8200	43.8200	43.8200	43.8200	-13.485%	8	95	-99.749%
2026-04-02	50.6500	50.6500	50.6500	50.6500	+3.094%	5	95	-99.783%
2026-03-26	49.1300	49.1300	49.1300	49.1300	-2.848%	1	95	-99.776%
2026-03-25	50.5700	50.5700	50.5700	50.5700	+1.607%	24	95	-99.782%
2026-03-24	49.7700	49.7700	49.7700	49.7700	+16.749%	10	79	-99.779%
2026-03-23	42.6300	42.6300	42.6300	42.6300	+4.871%	1	79	-99.742%
2026-03-19	41.6100	41.6100	40.6500	40.6500	+6.386%	3	79	-99.729%
2026-03-18	38.1300	38.2100	38.1300	38.2100	+6.139%	20	79	-99.712%
2026-03-17	36.0000	36.0000	36.0000	36.0000	-1.639%	1	74	-99.694%
2026-03-16	37.6500	37.6500	36.5800	36.6000	+2.206%	60	73	-99.699%
2026-03-10	36.6700	36.6800	35.8100	35.8100	-1.486%	5	18	-99.693%
2026-03-05	35.9100	36.3900	35.5600	36.3500	+2.510%	6	17	-99.697%
2026-03-04	36.3900	36.3900	35.4600	35.4600	-4.729%	2	14	-99.690%
2026-03-03	41.6000	41.6000	37.2200	37.2200	-3.249%	12	12	-99.704%
2026-03-02	38.4700	38.4700	38.4700	38.4700	+0.234%	1	2	-99.714%
2026-02-25	38.3800	38.3800	38.3800	38.3800	0.000%	1	0	-99.713%