Dark

MSFT20261016P415
MSFT Oct 16 2026 415.00 Put (MSFT261016P00415000)
option OPRA

EOD

Aug 3, 2026

4.85-35.247%(-2.64)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.0500	6.0500	4.5500	4.8500	-35.247%	174	1,055	0.000%
2026-07-31	9.4000	10.3500	7.4900	7.4900	-29.005%	416	1,017	-35.247%
2026-07-30	16.4500	16.4500	10.0000	10.5500	-73.426%	163	722	-54.028%
2026-07-29	40.3000	40.3500	37.6000	39.7000	+11.204%	10	644	-87.783%
2026-07-28	36.8800	36.8800	35.7000	35.7000	-12.927%	44	640	-86.415%
2026-07-27	40.4000	41.0000	38.5900	41.0000	-7.762%	33	614	-88.171%
2026-07-24	45.5900	45.5900	44.4500	44.4500	-8.633%	3	597	-89.089%
2026-07-23	48.6000	48.7000	48.5800	48.6500	+12.772%	6	596	-90.031%
2026-07-22	43.1500	43.1500	43.1400	43.1400	+18.192%	2	598	-88.758%
2026-07-21	36.4500	36.5000	36.4000	36.5000	-2.013%	8	598	-86.712%
2026-07-20	40.2000	40.2000	37.2500	37.2500	-1.089%	10	595	-86.980%
2026-07-16	35.1600	37.6600	35.1600	37.6600	-6.085%	5	590	-87.122%
2026-07-15	40.1000	40.1000	40.1000	40.1000	-4.136%	2	586	-87.905%
2026-07-13	41.8300	41.8300	41.8300	41.8300	-13.395%	1	584	-88.405%
2026-07-09	48.3000	48.3000	48.3000	48.3000	+3.316%	10	585	-89.959%
2026-07-08	46.9800	47.2500	46.6500	46.7500	+12.651%	14	585	-89.626%
2026-07-07	41.5000	41.5000	41.5000	41.5000	-8.590%	1	572	-88.313%
2026-07-06	45.4000	45.4000	45.4000	45.4000	+2.925%	1	572	-89.317%
2026-07-02	44.1100	44.1100	44.1100	44.1100	-5.140%	1	571	-89.005%
2026-07-01	51.0000	51.1000	46.5000	46.5000	-16.964%	3	571	-89.570%
2026-06-30	54.9000	56.0000	54.9000	56.0000	+1.266%	4	569	-91.339%
2026-06-29	55.3000	55.3000	55.3000	55.3000	-1.496%	1	568	-91.230%
2026-06-26	66.9000	66.9000	56.1300	56.1400	-13.684%	9	568	-91.361%
2026-06-25	60.2500	65.0400	60.2500	65.0400	+16.643%	22	567	-92.543%
2026-06-24	53.3600	55.7600	53.0300	55.7600	+5.466%	9	573	-91.302%
2026-06-23	54.0900	54.0900	52.8700	52.8700	-7.972%	2	570	-90.827%
2026-06-22	51.1800	57.4500	49.4400	57.4500	+11.814%	4	569	-91.558%
2026-06-18	52.2900	52.2900	49.9500	51.3800	+1.985%	41	554	-90.561%
2026-06-17	45.2000	50.3800	45.2000	50.3800	+31.885%	16	554	-90.373%
2026-06-15	38.8400	38.8400	38.2000	38.2000	-16.228%	2	554	-87.304%
2026-06-12	48.0900	48.0900	45.6000	45.6000	+4.229%	6	555	-89.364%
2026-06-11	43.8800	43.8800	43.4000	43.7500	+18.275%	20	555	-88.914%
2026-06-10	37.7700	37.7700	36.9900	36.9900	-3.294%	3	564	-86.888%
2026-06-09	33.6200	38.2500	33.6200	38.2500	+17.331%	9	564	-87.320%
2026-06-08	31.4000	32.6000	31.4000	32.6000	+9.949%	4	563	-85.123%
2026-06-05	26.3200	29.6500	26.3200	29.6500	+18.981%	19	564	-83.642%
2026-06-04	24.0400	24.9200	24.0400	24.9200	-4.958%	2	559	-80.538%
2026-06-03	21.9000	26.3400	21.9000	26.2200	+26.361%	8	559	-81.503%
2026-06-02	20.3300	20.7500	19.8600	20.7500	+25.000%	24	558	-76.627%
2026-06-01	15.2700	16.7600	15.2700	16.6000	-13.766%	139	569	-70.783%
2026-05-29	20.1800	20.1800	19.2000	19.2500	-23.611%	10	569	-74.805%
2026-05-28	27.2400	27.2400	25.2000	25.2000	-18.578%	12	568	-80.754%
2026-05-27	30.2500	31.0300	30.0100	30.9500	+6.248%	11	575	-84.330%
2026-05-26	28.7600	29.6000	28.2000	29.1300	+5.543%	12	571	-83.350%
2026-05-22	28.4000	28.4000	27.6000	27.6000	-1.429%	12	570	-82.428%
2026-05-21	28.5500	28.5500	28.0000	28.0000	-1.235%	2	570	-82.679%
2026-05-20	29.9400	29.9400	28.3500	28.3500	-1.903%	3	570	-82.892%
2026-05-19	26.9000	29.0500	26.9000	28.9000	+4.521%	19	567	-83.218%
2026-05-18	28.4000	29.4800	27.6500	27.6500	+1.468%	14	567	-82.459%
2026-05-15	30.2000	30.2000	26.3500	27.2500	-20.322%	15	567	-82.202%
2026-05-14	33.7000	34.3900	33.5000	34.2000	-1.724%	18	563	-85.819%
2026-05-13	34.5500	35.3500	34.4500	34.8000	+8.988%	14	563	-86.063%
2026-05-11	32.4100	32.4100	31.9300	31.9300	+6.433%	2	563	-84.811%
2026-05-08	29.9000	30.4500	29.3000	30.0000	+8.893%	13	566	-83.833%
2026-05-07	25.9000	27.5500	25.8000	27.5500	-7.612%	61	561	-82.396%
2026-05-06	29.2000	30.5100	29.2000	29.8200	-3.182%	208	566	-83.736%
2026-05-05	31.7000	32.0500	30.8000	30.8000	+1.382%	11	379	-84.253%
2026-05-04	29.4400	30.3800	28.8500	30.3800	+1.946%	44	389	-84.036%
2026-05-01	30.7500	31.2000	29.8000	29.8000	-12.482%	12	365	-83.725%
2026-04-30	36.5000	38.0500	34.0500	34.0500	+13.880%	204	365	-85.756%
2026-04-29	30.6500	31.2500	29.9000	29.9000	+2.397%	70	226	-83.779%
2026-04-28	30.3500	30.3500	28.7500	29.2000	-2.990%	68	165	-83.390%
2026-04-27	31.8500	31.8500	29.7000	30.1000	-4.596%	26	130	-83.887%
2026-04-24	32.5000	32.5000	31.5500	31.5500	-8.471%	10	106	-84.628%
2026-04-23	32.2000	34.4700	30.8700	34.4700	+30.321%	9	100	-85.930%
2026-04-22	28.1500	28.1500	26.4500	26.4500	-10.793%	81	105	-81.664%
2026-04-21	29.6500	29.6500	29.6500	29.6500	-7.833%	1	95	-83.642%
2026-04-20	31.4500	32.5000	30.6500	32.1700	+4.448%	31	95	-84.924%
2026-04-17	30.5300	30.8500	28.2000	30.8000	-6.525%	22	94	-84.253%
2026-04-16	33.5000	33.5000	32.7100	32.9500	-16.498%	31	101	-85.281%
2026-04-15	39.4600	39.4600	39.4600	39.4600	-22.658%	1	76	-87.709%
2026-04-13	51.0200	51.0200	51.0200	51.0200	+6.580%	1	75	-90.494%
2026-04-08	47.8700	47.8700	47.8700	47.8700	-15.603%	2	75	-89.868%
2026-04-07	57.8900	57.8900	56.7200	56.7200	-0.926%	4	73	-91.449%
2026-04-02	58.4000	58.4000	57.2500	57.2500	+1.923%	35	80	-91.528%
2026-04-01	56.1700	56.1700	56.1700	56.1700	-15.215%	1	80	-91.365%
2026-03-27	66.4000	66.4000	65.4700	66.2500	+8.163%	5	80	-92.679%
2026-03-26	61.2500	61.2500	61.2500	61.2500	+7.853%	4	80	-92.082%
2026-03-24	56.7700	56.7900	56.7700	56.7900	+9.401%	3	80	-91.460%
2026-03-20	51.8500	51.9400	51.8500	51.9100	+24.634%	3	80	-90.657%
2026-03-12	41.6500	41.6500	41.6500	41.6500	+0.096%	19	80	-88.355%
2026-03-11	41.6100	41.6100	41.6100	41.6100	+1.488%	39	80	-88.344%
2026-03-09	42.7800	42.7800	41.0000	41.0000	+3.197%	32	42	-88.171%
2026-03-06	39.2600	39.7300	39.2600	39.7300	+0.202%	2	10	-87.793%
2026-03-05	39.6500	39.6500	39.6500	39.6500	-10.899%	1	8	-87.768%
2026-03-02	44.6500	44.6500	44.5000	44.5000	0.000%	7	7	-89.101%