Dark

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

EOD

Sep 29, 2026

0.1700+13.333%(+0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1700	0.1300	0.1700	+13.333%	25	1,644	0.000%
2026-09-28	0.2400	0.2400	0.1400	0.1500	0.000%	26	1,642	+13.333%
2026-09-25	0.1500	0.1700	0.1500	0.1500	-28.571%	33	1,633	+13.333%
2026-09-24	0.2900	0.3500	0.1600	0.2100	-16.000%	40	1,636	-19.048%
2026-09-23	0.2600	0.2700	0.2500	0.2500	-19.355%	27	1,633	-32.000%
2026-09-22	0.3300	0.3600	0.2900	0.3100	+121.429%	42	1,615	-45.161%
2026-09-21	0.3500	0.3900	0.1400	0.1400	-70.833%	51	1,613	+21.429%
2026-09-18	0.5300	0.5700	0.4700	0.4800	+6.667%	194	1,605	-64.583%
2026-09-17	0.4100	0.5200	0.4100	0.4500	-27.419%	25	1,612	-62.222%
2026-09-16	0.6500	0.8000	0.5700	0.6200	+5.085%	66	1,620	-72.581%
2026-09-15	0.4900	0.5900	0.4900	0.5900	+28.261%	12	1,599	-71.186%
2026-09-14	0.6600	0.6600	0.4000	0.4600	-23.333%	32	1,588	-63.043%
2026-09-11	0.7300	0.7600	0.6000	0.6000	-38.776%	246	1,588	-71.667%
2026-09-10	0.9200	0.9800	0.8800	0.9800	+4.255%	10	1,503	-82.653%
2026-09-09	0.8100	0.9400	0.8100	0.9400	-3.093%	47	1,511	-81.915%
2026-09-08	0.8800	0.9800	0.8700	0.9700	+32.877%	46	1,479	-82.474%
2026-09-04	0.6000	0.7700	0.6000	0.7300	+19.672%	18	1,466	-76.712%
2026-09-03	0.7200	0.7600	0.6100	0.6100	-42.453%	24	1,466	-72.131%
2026-09-02	1.0400	1.1400	0.9800	1.0600	+4.950%	35	1,472	-83.962%
2026-09-01	1.1600	1.1600	0.9200	1.0100	+21.687%	29	1,480	-83.168%
2026-08-31	0.8900	0.8900	0.7200	0.8300	-5.682%	107	1,467	-79.518%
2026-08-28	1.6700	1.6700	0.8400	0.8800	-26.667%	110	1,435	-80.682%
2026-08-27	1.5900	1.5900	1.1600	1.2000	-15.493%	69	1,442	-85.833%
2026-08-26	1.5200	1.6200	1.4200	1.4200	-21.978%	90	1,431	-88.028%
2026-08-25	1.9900	2.1500	1.7900	1.8200	-10.345%	88	1,406	-90.659%
2026-08-24	2.3800	2.3800	1.9600	2.0300	-15.417%	208	1,415	-91.626%
2026-08-21	2.5900	2.6800	2.4000	2.4000	-12.727%	31	1,420	-92.917%
2026-08-20	2.6100	2.7800	2.6000	2.7500	+4.563%	21	1,420	-93.818%
2026-08-19	2.8700	2.8700	2.5000	2.6300	-7.719%	26	1,412	-93.536%
2026-08-18	2.9800	3.0500	2.8000	2.8500	-8.654%	16	1,404	-94.035%
2026-08-17	2.2500	3.2500	2.2500	3.1200	+52.195%	52	1,392	-94.551%
2026-08-14	2.2900	2.3300	1.9400	2.0500	-9.292%	21	1,362	-91.707%
2026-08-13	2.3500	2.4500	2.0600	2.2600	-7.377%	36	1,360	-92.478%
2026-08-12	2.4500	2.6800	2.4400	2.4400	+12.442%	15	1,349	-93.033%
2026-08-11	2.3900	2.3900	2.1700	2.1700	-9.583%	32	1,344	-92.166%
2026-08-10	2.2900	2.4100	2.2000	2.4000	-22.581%	133	1,354	-92.917%
2026-08-07	3.9000	3.9000	2.7300	3.1000	-11.429%	193	1,435	-94.516%
2026-08-06	4.3000	4.3000	3.5000	3.5000	-16.067%	119	1,434	-95.143%
2026-08-05	3.4500	4.3500	3.4500	4.1700	+3.474%	37	1,438	-95.923%
2026-08-04	5.6700	5.6700	3.9900	4.0300	-16.907%	694	1,426	-95.782%
2026-08-03	6.0500	6.0500	4.5500	4.8500	-35.247%	174	1,055	-96.495%
2026-07-31	9.4000	10.3500	7.4900	7.4900	-29.005%	416	1,017	-97.730%
2026-07-30	16.4500	16.4500	10.0000	10.5500	-73.426%	163	722	-98.389%
2026-07-29	40.3000	40.3500	37.6000	39.7000	+11.204%	10	644	-99.572%
2026-07-28	36.8800	36.8800	35.7000	35.7000	-12.927%	44	640	-99.524%
2026-07-27	40.4000	41.0000	38.5900	41.0000	-7.762%	33	614	-99.585%
2026-07-24	45.5900	45.5900	44.4500	44.4500	-8.633%	3	597	-99.618%
2026-07-23	48.6000	48.7000	48.5800	48.6500	+12.772%	6	596	-99.651%
2026-07-22	43.1500	43.1500	43.1400	43.1400	+18.192%	2	598	-99.606%
2026-07-21	36.4500	36.5000	36.4000	36.5000	-2.013%	8	598	-99.534%
2026-07-20	40.2000	40.2000	37.2500	37.2500	-1.089%	10	595	-99.544%
2026-07-16	35.1600	37.6600	35.1600	37.6600	-6.085%	5	590	-99.549%
2026-07-15	40.1000	40.1000	40.1000	40.1000	-4.136%	2	586	-99.576%
2026-07-13	41.8300	41.8300	41.8300	41.8300	-13.395%	1	584	-99.594%
2026-07-09	48.3000	48.3000	48.3000	48.3000	+3.316%	10	585	-99.648%
2026-07-08	46.9800	47.2500	46.6500	46.7500	+12.651%	14	585	-99.636%
2026-07-07	41.5000	41.5000	41.5000	41.5000	-8.590%	1	572	-99.590%
2026-07-06	45.4000	45.4000	45.4000	45.4000	+2.925%	1	572	-99.626%
2026-07-02	44.1100	44.1100	44.1100	44.1100	-5.140%	1	571	-99.615%
2026-07-01	51.0000	51.1000	46.5000	46.5000	-16.964%	3	571	-99.634%
2026-06-30	54.9000	56.0000	54.9000	56.0000	+1.266%	4	569	-99.696%
2026-06-29	55.3000	55.3000	55.3000	55.3000	-1.496%	1	568	-99.693%
2026-06-26	66.9000	66.9000	56.1300	56.1400	-13.684%	9	568	-99.697%
2026-06-25	60.2500	65.0400	60.2500	65.0400	+16.643%	22	567	-99.739%
2026-06-24	53.3600	55.7600	53.0300	55.7600	+5.466%	9	573	-99.695%
2026-06-23	54.0900	54.0900	52.8700	52.8700	-7.972%	2	570	-99.678%
2026-06-22	51.1800	57.4500	49.4400	57.4500	+11.814%	4	569	-99.704%
2026-06-18	52.2900	52.2900	49.9500	51.3800	+1.985%	41	554	-99.669%
2026-06-17	45.2000	50.3800	45.2000	50.3800	+31.885%	16	554	-99.663%
2026-06-15	38.8400	38.8400	38.2000	38.2000	-16.228%	2	554	-99.555%
2026-06-12	48.0900	48.0900	45.6000	45.6000	+4.229%	6	555	-99.627%
2026-06-11	43.8800	43.8800	43.4000	43.7500	+18.275%	20	555	-99.611%
2026-06-10	37.7700	37.7700	36.9900	36.9900	-3.294%	3	564	-99.540%
2026-06-09	33.6200	38.2500	33.6200	38.2500	+17.331%	9	564	-99.556%
2026-06-08	31.4000	32.6000	31.4000	32.6000	+9.949%	4	563	-99.479%
2026-06-05	26.3200	29.6500	26.3200	29.6500	+18.981%	19	564	-99.427%
2026-06-04	24.0400	24.9200	24.0400	24.9200	-4.958%	2	559	-99.318%
2026-06-03	21.9000	26.3400	21.9000	26.2200	+26.361%	8	559	-99.352%
2026-06-02	20.3300	20.7500	19.8600	20.7500	+25.000%	24	558	-99.181%
2026-06-01	15.2700	16.7600	15.2700	16.6000	-13.766%	139	569	-98.976%
2026-05-29	20.1800	20.1800	19.2000	19.2500	-23.611%	10	569	-99.117%
2026-05-28	27.2400	27.2400	25.2000	25.2000	-18.578%	12	568	-99.325%
2026-05-27	30.2500	31.0300	30.0100	30.9500	+6.248%	11	575	-99.451%
2026-05-26	28.7600	29.6000	28.2000	29.1300	+5.543%	12	571	-99.416%
2026-05-22	28.4000	28.4000	27.6000	27.6000	-1.429%	12	570	-99.384%
2026-05-21	28.5500	28.5500	28.0000	28.0000	-1.235%	2	570	-99.393%
2026-05-20	29.9400	29.9400	28.3500	28.3500	-1.903%	3	570	-99.400%
2026-05-19	26.9000	29.0500	26.9000	28.9000	+4.521%	19	567	-99.412%
2026-05-18	28.4000	29.4800	27.6500	27.6500	+1.468%	14	567	-99.385%
2026-05-15	30.2000	30.2000	26.3500	27.2500	-20.322%	15	567	-99.376%
2026-05-14	33.7000	34.3900	33.5000	34.2000	-1.724%	18	563	-99.503%
2026-05-13	34.5500	35.3500	34.4500	34.8000	+8.988%	14	563	-99.511%
2026-05-11	32.4100	32.4100	31.9300	31.9300	+6.433%	2	563	-99.468%
2026-05-08	29.9000	30.4500	29.3000	30.0000	+8.893%	13	566	-99.433%
2026-05-07	25.9000	27.5500	25.8000	27.5500	-7.612%	61	561	-99.383%
2026-05-06	29.2000	30.5100	29.2000	29.8200	-3.182%	208	566	-99.430%
2026-05-05	31.7000	32.0500	30.8000	30.8000	+1.382%	11	379	-99.448%
2026-05-04	29.4400	30.3800	28.8500	30.3800	+1.946%	44	389	-99.440%
2026-05-01	30.7500	31.2000	29.8000	29.8000	-12.482%	12	365	-99.430%
2026-04-30	36.5000	38.0500	34.0500	34.0500	+13.880%	204	365	-99.501%
2026-04-29	30.6500	31.2500	29.9000	29.9000	+2.397%	70	226	-99.431%
2026-04-28	30.3500	30.3500	28.7500	29.2000	-2.990%	68	165	-99.418%
2026-04-27	31.8500	31.8500	29.7000	30.1000	-4.596%	26	130	-99.435%
2026-04-24	32.5000	32.5000	31.5500	31.5500	-8.471%	10	106	-99.461%
2026-04-23	32.2000	34.4700	30.8700	34.4700	+30.321%	9	100	-99.507%
2026-04-22	28.1500	28.1500	26.4500	26.4500	-10.793%	81	105	-99.357%
2026-04-21	29.6500	29.6500	29.6500	29.6500	-7.833%	1	95	-99.427%
2026-04-20	31.4500	32.5000	30.6500	32.1700	+4.448%	31	95	-99.472%
2026-04-17	30.5300	30.8500	28.2000	30.8000	-6.525%	22	94	-99.448%
2026-04-16	33.5000	33.5000	32.7100	32.9500	-16.498%	31	101	-99.484%
2026-04-15	39.4600	39.4600	39.4600	39.4600	-22.658%	1	76	-99.569%
2026-04-13	51.0200	51.0200	51.0200	51.0200	+6.580%	1	75	-99.667%
2026-04-08	47.8700	47.8700	47.8700	47.8700	-15.603%	2	75	-99.645%
2026-04-07	57.8900	57.8900	56.7200	56.7200	-0.926%	4	73	-99.700%
2026-04-02	58.4000	58.4000	57.2500	57.2500	+1.923%	35	80	-99.703%
2026-04-01	56.1700	56.1700	56.1700	56.1700	-15.215%	1	80	-99.697%
2026-03-27	66.4000	66.4000	65.4700	66.2500	+8.163%	5	80	-99.743%
2026-03-26	61.2500	61.2500	61.2500	61.2500	+7.853%	4	80	-99.722%
2026-03-24	56.7700	56.7900	56.7700	56.7900	+9.401%	3	80	-99.701%
2026-03-20	51.8500	51.9400	51.8500	51.9100	+24.634%	3	80	-99.673%
2026-03-12	41.6500	41.6500	41.6500	41.6500	+0.096%	19	80	-99.592%
2026-03-11	41.6100	41.6100	41.6100	41.6100	+1.488%	39	80	-99.591%
2026-03-09	42.7800	42.7800	41.0000	41.0000	+3.197%	32	42	-99.585%
2026-03-06	39.2600	39.7300	39.2600	39.7300	+0.202%	2	10	-99.572%
2026-03-05	39.6500	39.6500	39.6500	39.6500	-10.899%	1	8	-99.571%
2026-03-02	44.6500	44.6500	44.5000	44.5000	0.000%	7	7	-99.618%