Dark

MSFT20261016P410
MSFT Oct 16 2026 410.00 Put (MSFT261016P00410000)
option OPRA

EOD

Sep 28, 2026

0.1300-13.333%(-0.0200)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1600	0.1000	0.1300	-13.333%	126	2,356	0.000%
2026-09-25	0.1700	0.1800	0.1400	0.1500	-25.000%	24	2,284	-13.333%
2026-09-24	0.2600	0.2600	0.2000	0.2000	-9.091%	18	2,302	-35.000%
2026-09-23	0.2200	0.2500	0.2100	0.2200	-15.385%	46	2,308	-40.909%
2026-09-22	0.2400	0.3400	0.2400	0.2600	-10.345%	96	2,320	-50.000%
2026-09-21	0.2500	0.3500	0.2500	0.2900	-27.500%	10	2,305	-55.172%
2026-09-18	0.4100	0.5000	0.4000	0.4000	0.000%	89	2,307	-67.500%
2026-09-17	0.3500	0.4300	0.3500	0.4000	-32.203%	604	2,275	-67.500%
2026-09-16	0.5200	0.5900	0.4700	0.5900	+25.532%	24	2,420	-77.966%
2026-09-15	0.4800	0.4800	0.4200	0.4700	+6.818%	3	2,417	-72.340%
2026-09-14	0.5700	0.5700	0.3700	0.4400	-12.000%	59	2,417	-70.455%
2026-09-11	0.7000	0.7000	0.5000	0.5000	-35.065%	26	2,432	-74.000%
2026-09-10	0.8000	0.8000	0.7700	0.7700	-3.750%	21	2,430	-83.117%
2026-09-09	0.8600	0.8600	0.7300	0.8000	-1.235%	21	2,410	-83.750%
2026-09-08	0.9200	0.9300	0.7500	0.8100	+30.645%	431	2,411	-83.951%
2026-09-04	0.6400	0.6500	0.5800	0.6200	+19.231%	319	3,082	-79.032%
2026-09-03	0.5900	0.6600	0.5200	0.5200	-42.222%	84	3,082	-75.000%
2026-09-02	0.8800	0.9700	0.8800	0.9000	+4.651%	13	3,154	-85.556%
2026-09-01	0.9300	1.1500	0.7900	0.8600	+34.375%	36	3,153	-84.884%
2026-08-31	0.7800	0.7900	0.6400	0.6400	-16.883%	1,629	3,157	-79.688%
2026-08-28	0.8900	0.9400	0.7300	0.7700	-27.358%	21	3,888	-83.117%
2026-08-27	1.4500	1.4500	1.0100	1.0600	-15.200%	152	3,888	-87.736%
2026-08-26	1.5100	1.5100	1.2400	1.2500	-15.541%	35	3,929	-89.600%
2026-08-25	1.8200	1.8500	1.4600	1.4800	-14.451%	132	3,949	-91.216%
2026-08-24	2.0000	2.0000	1.6600	1.7300	-19.159%	139	3,883	-92.486%
2026-08-21	2.2300	2.3200	2.0700	2.1400	-10.084%	22	3,881	-93.925%
2026-08-20	2.2100	2.4100	2.1000	2.3800	+6.726%	741	3,882	-94.538%
2026-08-19	2.6100	2.6100	2.0400	2.2300	-10.800%	45	4,574	-94.170%
2026-08-18	2.4900	2.5600	2.4200	2.5000	-5.660%	18	4,584	-94.800%
2026-08-17	1.9400	2.7900	1.9100	2.6500	+54.070%	274	4,585	-95.094%
2026-08-14	1.7400	1.7900	1.7200	1.7200	-14.000%	15	4,543	-92.442%
2026-08-13	2.2000	2.2000	1.9500	2.0000	-6.103%	18	4,551	-93.500%
2026-08-12	1.9100	2.5300	1.9100	2.1300	+12.105%	142	4,546	-93.897%
2026-08-11	2.1000	2.1300	1.8900	1.9000	-9.524%	26	4,531	-93.158%
2026-08-10	2.4800	2.4800	1.9200	2.1000	-23.358%	89	4,540	-93.810%
2026-08-07	2.8900	2.9400	2.4000	2.7400	-8.361%	380	4,494	-95.255%
2026-08-06	3.6000	3.6600	2.9900	2.9900	-21.316%	511	4,284	-95.652%
2026-08-05	3.6000	4.0000	3.5800	3.8000	+7.042%	106	3,831	-96.579%
2026-08-04	4.8400	4.8400	3.5500	3.5500	-14.458%	61	3,811	-96.338%
2026-08-03	4.6300	4.7500	3.9900	4.1500	-43.306%	983	3,820	-96.867%
2026-07-31	9.4500	9.4500	7.3000	7.3200	-28.446%	341	3,432	-98.224%
2026-07-30	14.6500	14.6500	8.8900	10.2300	-71.544%	239	3,459	-98.729%
2026-07-29	35.9500	35.9500	35.9500	35.9500	+4.354%	1	3,505	-99.638%
2026-07-28	33.0000	34.4500	32.3500	34.4500	-7.268%	16	3,504	-99.623%
2026-07-27	36.7000	37.1500	35.6300	37.1500	-10.048%	129	3,503	-99.650%
2026-07-24	42.2500	42.2500	40.9800	41.3000	-7.233%	26	3,505	-99.685%
2026-07-23	40.4500	45.2400	40.3900	44.5200	+9.980%	8	3,483	-99.708%
2026-07-22	40.0000	40.4900	40.0000	40.4800	+18.190%	11	3,483	-99.679%
2026-07-21	34.0000	34.4500	33.4500	34.2500	+3.756%	82	3,473	-99.620%
2026-07-20	39.3700	39.3700	33.0100	33.0100	-11.501%	9	3,470	-99.606%
2026-07-17	38.8600	40.0000	37.3000	37.3000	+10.847%	6	3,465	-99.651%
2026-07-16	36.6000	36.6000	32.9000	33.6500	-8.261%	6	3,464	-99.614%
2026-07-15	38.6600	38.6600	35.9900	36.6800	-14.499%	11	3,460	-99.646%
2026-07-14	45.6000	45.6000	42.3900	42.9000	+8.608%	40	3,450	-99.697%
2026-07-13	41.5500	41.5500	38.5000	39.5000	-8.140%	19	3,424	-99.671%
2026-07-10	43.0000	43.0000	43.0000	43.0000	-2.139%	3	3,439	-99.698%
2026-07-09	44.9600	44.9600	43.7500	43.9400	+1.572%	153	3,442	-99.704%
2026-07-08	43.7000	44.0800	43.2600	43.2600	+1.359%	5	3,289	-99.699%
2026-07-06	43.3800	43.3800	42.6800	42.6800	+6.328%	2	3,285	-99.695%
2026-07-02	41.9600	41.9600	40.1100	40.1400	-7.298%	12	3,284	-99.676%
2026-07-01	47.7500	48.5400	43.3000	43.3000	-18.023%	5	3,284	-99.700%
2026-06-30	52.1300	53.3500	51.9100	52.8200	+3.772%	29	3,283	-99.754%
2026-06-26	60.9000	60.9000	50.9000	50.9000	-22.136%	54	3,279	-99.745%
2026-06-25	61.1500	66.9300	61.1500	65.3700	+31.028%	40	3,316	-99.801%
2026-06-24	49.4100	49.8900	49.4100	49.8900	+0.646%	2	3,287	-99.739%
2026-06-23	50.0500	50.2400	49.5700	49.5700	-4.728%	5	3,287	-99.738%
2026-06-22	51.1300	53.4400	51.1300	52.0300	+13.479%	391	3,284	-99.750%
2026-06-18	48.1000	48.8500	45.8500	45.8500	-1.715%	50	3,228	-99.716%
2026-06-17	41.2000	46.6500	41.2000	46.6500	+24.334%	18	3,228	-99.721%
2026-06-16	37.9500	38.6800	37.5200	37.5200	+7.816%	22	3,228	-99.654%
2026-06-15	36.5500	36.5500	34.8000	34.8000	-14.914%	42	3,229	-99.626%
2026-06-12	42.6300	42.6300	40.9000	40.9000	+0.615%	40	3,261	-99.682%
2026-06-11	39.4500	41.7000	39.4500	40.6500	+13.611%	30	3,221	-99.680%
2026-06-10	33.8500	36.3000	33.5600	35.7800	+12.622%	169	3,222	-99.637%
2026-06-09	30.7100	31.7700	29.7100	31.7700	+6.077%	13	3,065	-99.591%
2026-06-08	29.6500	30.1100	28.5800	29.9500	+9.707%	332	3,053	-99.566%
2026-06-05	23.2000	27.3000	23.2000	27.3000	+11.839%	19	3,026	-99.524%
2026-06-03	22.4400	24.4100	22.4400	24.4100	+25.630%	263	3,023	-99.467%
2026-06-02	17.0000	19.5500	17.0000	19.4300	+28.505%	44	2,760	-99.331%
2026-06-01	12.9600	15.3500	12.9600	15.1200	-13.600%	196	2,739	-99.140%
2026-05-29	19.2300	19.2300	17.4000	17.5000	-21.525%	38	2,726	-99.257%
2026-05-28	24.0200	24.0200	22.3000	22.3000	-21.617%	301	2,712	-99.417%
2026-05-27	27.0900	28.5000	27.0900	28.4500	+6.875%	27	2,412	-99.543%
2026-05-26	26.7500	26.7500	26.6200	26.6200	+3.984%	31	2,388	-99.512%
2026-05-22	25.2800	25.6500	25.2500	25.6000	-2.476%	10	2,387	-99.492%
2026-05-21	26.2500	26.2500	26.2500	26.2500	-1.130%	2	2,387	-99.505%
2026-05-19	24.5000	26.5500	24.5000	26.5500	+5.819%	12	2,387	-99.510%
2026-05-18	26.5700	27.4000	25.0900	25.0900	-0.830%	9	2,381	-99.482%
2026-05-15	24.5000	26.4300	24.5000	25.3000	-17.239%	26	2,381	-99.486%
2026-05-14	32.1400	32.1400	30.4300	30.5700	-5.996%	8	2,378	-99.575%
2026-05-13	32.9500	32.9500	31.8500	32.5200	+6.448%	27	2,376	-99.600%
2026-05-12	30.5500	30.5500	30.5500	30.5500	+3.035%	1	2,376	-99.574%
2026-05-11	30.1700	30.1700	29.4000	29.6500	+5.704%	12	2,376	-99.562%
2026-05-08	27.0000	28.0500	26.7000	28.0500	+10.651%	228	2,377	-99.537%
2026-05-07	24.0000	25.3500	23.7000	25.3500	-7.549%	4	2,181	-99.487%
2026-05-06	30.0500	30.0500	27.4200	27.4200	-3.280%	32	2,182	-99.526%
2026-05-05	27.4700	29.6000	27.4700	28.3500	+3.467%	1,261	2,168	-99.541%
2026-05-04	26.5600	28.3600	26.2400	27.4000	-1.968%	166	1,027	-99.526%
2026-05-01	29.6900	29.8000	27.9500	27.9500	-9.839%	63	861	-99.535%
2026-04-30	33.1500	35.0000	31.0000	31.0000	+10.912%	30	861	-99.581%
2026-04-29	28.4000	28.5500	27.9500	27.9500	+3.711%	16	858	-99.535%
2026-04-28	27.6500	27.6500	26.5000	26.9500	-3.922%	5	866	-99.518%
2026-04-27	28.5000	28.7000	27.9500	28.0500	-0.708%	26	867	-99.537%
2026-04-24	30.6500	30.9000	28.2500	28.2500	-11.774%	51	849	-99.540%
2026-04-23	29.8000	32.7500	28.9700	32.0200	+29.374%	220	856	-99.594%
2026-04-22	25.4000	25.4000	24.7000	24.7500	-8.503%	24	730	-99.475%
2026-04-21	27.8500	28.0500	26.9000	27.0500	-7.521%	71	725	-99.519%
2026-04-20	30.1500	30.2000	29.2500	29.2500	+3.723%	11	725	-99.556%
2026-04-17	28.5300	28.6500	26.0000	28.2000	-8.233%	81	714	-99.539%
2026-04-16	31.9500	32.3000	30.3500	30.7300	-6.024%	178	669	-99.577%
2026-04-15	37.0600	37.0900	32.7000	32.7000	-22.457%	213	650	-99.602%
2026-04-14	42.6000	42.6000	42.1700	42.1700	-14.358%	4	445	-99.692%
2026-04-13	49.2400	49.2400	49.2400	49.2400	+1.589%	1	441	-99.736%
2026-04-08	48.4700	48.4700	48.4700	48.4700	-10.324%	15	442	-99.732%
2026-04-02	54.1000	54.1000	54.0500	54.0500	-1.727%	35	428	-99.759%
2026-04-01	55.0000	55.0000	55.0000	55.0000	-0.272%	4	428	-99.764%
2026-03-31	57.5200	57.5200	55.1500	55.1500	-9.293%	11	428	-99.764%
2026-03-30	59.6800	60.8000	58.9800	60.8000	-4.672%	43	431	-99.786%
2026-03-27	61.7500	63.7800	61.4000	63.7800	+12.745%	36	391	-99.796%
2026-03-26	56.5700	56.5700	56.5700	56.5700	+4.085%	7	359	-99.770%
2026-03-25	54.3500	54.3500	54.3500	54.3500	+3.229%	1	366	-99.761%
2026-03-24	53.4000	53.4000	52.3500	52.6500	+12.380%	29	365	-99.753%
2026-03-23	45.1000	46.8500	45.1000	46.8500	-4.035%	2	336	-99.723%
2026-03-20	48.8300	48.8300	48.8200	48.8200	+25.663%	2	335	-99.734%
2026-03-17	38.8500	38.8500	38.8500	38.8500	-5.128%	1	334	-99.665%
2026-03-16	40.9000	40.9500	40.9000	40.9500	+6.947%	3	334	-99.683%
2026-03-10	38.2900	38.2900	38.2900	38.2900	-4.988%	1	331	-99.660%
2026-03-09	39.9000	40.3000	39.9000	40.3000	+7.467%	16	331	-99.677%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-3.475%	165	316	-99.653%
2026-03-05	37.1500	38.8500	37.1500	38.8500	+2.642%	167	196	-99.665%
2026-03-04	39.6000	39.6000	37.8500	37.8500	-7.683%	3	123	-99.657%
2026-03-03	44.1000	44.1000	41.0000	41.0000	-0.966%	3	120	-99.683%
2026-02-26	41.5300	41.5400	41.4000	41.4000	-10.737%	69	117	-99.686%
2026-02-24	46.6500	47.0200	46.3800	46.3800	-4.174%	25	48	-99.720%
2026-02-23	47.1800	48.5000	47.1800	48.4000	+18.280%	17	37	-99.731%
2026-02-20	40.6500	40.9200	40.6500	40.9200	0.000%	20	20	-99.682%