Dark

MSFT20261016P420
MSFT Oct 16 2026 420.00 Put (MSFT261016P00420000)
option OPRA

EOD

Sep 29, 2026

0.1400-22.222%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2200	0.1400	0.1400	-22.222%	22	7,783	0.000%
2026-09-28	0.3300	0.3300	0.1500	0.1800	0.000%	38	7,772	-22.222%
2026-09-25	0.2900	0.2900	0.1500	0.1800	-28.000%	199	7,750	-22.222%
2026-09-24	0.2000	0.3500	0.2000	0.2500	-13.793%	19	7,782	-44.000%
2026-09-23	0.2900	0.4100	0.2500	0.2900	-12.121%	107	7,782	-51.724%
2026-09-22	0.3000	0.4200	0.3000	0.3300	-15.385%	73	7,807	-57.576%
2026-09-21	0.4500	0.4500	0.3900	0.3900	-25.000%	120	7,803	-64.103%
2026-09-18	0.6000	0.6500	0.5000	0.5200	+6.122%	63	7,792	-73.077%
2026-09-17	0.5000	0.6300	0.4800	0.4900	-41.667%	180	7,817	-71.429%
2026-09-16	0.7500	0.8400	0.6200	0.8400	+15.068%	77	7,750	-83.333%
2026-09-15	0.6100	0.7300	0.6000	0.7300	+35.185%	38	7,724	-80.822%
2026-09-14	0.7500	0.7500	0.5100	0.5400	-20.588%	168	7,727	-74.074%
2026-09-11	0.8400	0.8500	0.6800	0.6800	-35.849%	211	7,743	-79.412%
2026-09-10	1.3200	1.3200	1.0200	1.0600	-4.505%	110	7,754	-86.792%
2026-09-09	1.1000	1.1100	0.9900	1.1100	-0.893%	50	7,810	-87.387%
2026-09-08	1.1200	1.1600	1.0600	1.1200	+30.233%	280	7,808	-87.500%
2026-09-04	0.9000	0.9100	0.7600	0.8600	+21.127%	156	7,601	-83.721%
2026-09-03	1.0500	1.0500	0.7000	0.7100	-41.322%	64	7,601	-80.282%
2026-09-02	1.1700	1.3200	1.1300	1.2100	+2.542%	2,957	7,625	-88.430%
2026-09-01	1.3000	1.3000	1.0600	1.1800	+22.917%	102	7,643	-88.136%
2026-08-31	1.1000	1.1000	0.8300	0.9600	-2.041%	5,119	7,904	-85.417%
2026-08-28	1.3200	1.3200	0.9400	0.9800	-27.407%	450	7,622	-85.714%
2026-08-27	1.6700	1.6700	1.3400	1.3500	-17.683%	219	7,533	-89.630%
2026-08-26	2.0000	2.0000	1.5900	1.6400	-18.408%	107	7,521	-91.463%
2026-08-25	2.4500	2.6800	2.0000	2.0100	-14.468%	133	7,507	-93.035%
2026-08-24	2.8300	2.8300	2.2700	2.3500	-18.403%	54	7,473	-94.043%
2026-08-21	2.9300	3.2000	2.7600	2.8800	-14.030%	103	7,451	-95.139%
2026-08-20	2.5200	3.3500	2.5200	3.3500	+13.559%	345	7,420	-95.821%
2026-08-19	3.3500	3.5500	2.7800	2.9500	-14.493%	273	7,549	-95.254%
2026-08-18	3.5000	3.6000	3.2400	3.4500	-5.479%	5,199	7,493	-95.942%
2026-08-17	2.5500	3.7700	2.5400	3.6500	+58.696%	256	3,005	-96.164%
2026-08-14	2.7700	2.7700	2.2900	2.3000	-13.534%	87	2,896	-93.913%
2026-08-13	2.7000	2.8600	2.4600	2.6600	-6.993%	67	2,885	-94.737%
2026-08-12	2.8500	3.0200	2.7900	2.8600	+15.789%	79	2,850	-95.105%
2026-08-11	2.5200	2.8900	2.4400	2.4700	-11.786%	79	2,836	-94.332%
2026-08-10	3.7500	3.7500	2.4400	2.8000	-18.841%	311	2,843	-95.000%
2026-08-07	4.5000	4.5000	3.2000	3.4500	-15.233%	75	2,921	-95.942%
2026-08-06	4.9300	4.9300	3.9000	4.0700	-12.848%	85	2,900	-96.560%
2026-08-05	4.8500	5.0500	4.6000	4.6700	+1.522%	74	2,878	-97.002%
2026-08-04	6.0300	6.0500	4.5000	4.6000	-16.364%	353	2,870	-96.957%
2026-08-03	6.8000	6.8000	5.0900	5.5000	-38.547%	533	2,846	-97.455%
2026-07-31	12.3500	12.3500	8.9500	8.9500	-29.472%	124	2,699	-98.436%
2026-07-30	16.8700	16.8700	11.2000	12.6900	-69.199%	952	2,659	-98.897%
2026-07-29	41.2100	41.2100	41.2000	41.2000	-0.938%	2	2,223	-99.660%
2026-07-28	39.3200	42.0500	38.8500	41.5900	-6.223%	19	2,224	-99.663%
2026-07-27	43.0500	44.3500	42.8300	44.3500	-8.083%	28	2,217	-99.684%
2026-07-24	50.4000	50.4000	48.2500	48.2500	-8.305%	43	2,224	-99.710%
2026-07-23	45.3100	52.6200	45.3100	52.6200	+14.044%	17	2,198	-99.734%
2026-07-22	45.1500	46.5500	45.1500	46.1400	+13.227%	79	2,199	-99.697%
2026-07-21	40.7500	40.7500	40.7500	40.7500	+4.702%	1	2,262	-99.656%
2026-07-20	45.4700	45.4700	38.9200	38.9200	-14.555%	14	2,263	-99.640%
2026-07-17	42.9000	46.6100	42.9000	45.5500	+15.025%	13	2,261	-99.693%
2026-07-16	43.2300	43.2300	39.6000	39.6000	-7.886%	5	2,262	-99.646%
2026-07-15	43.7000	43.7500	42.9900	42.9900	-14.922%	6	2,262	-99.674%
2026-07-14	50.5300	50.5300	50.5300	50.5300	+11.792%	1	2,264	-99.723%
2026-07-13	48.0000	48.0000	45.2000	45.2000	-9.600%	6	2,264	-99.690%
2026-07-10	50.5000	50.5000	50.0000	50.0000	-4.306%	6	2,270	-99.720%
2026-07-09	55.2700	55.2700	52.2500	52.2500	+1.852%	4	2,270	-99.732%
2026-07-08	50.7300	51.3000	50.7300	51.3000	+10.608%	3	2,268	-99.727%
2026-07-07	45.0000	46.3800	44.5500	46.3800	-6.643%	23	2,268	-99.698%
2026-07-06	47.8500	51.1800	47.8500	49.6800	+6.724%	42	2,284	-99.718%
2026-07-02	50.3200	50.3200	46.5500	46.5500	-7.547%	34	2,269	-99.699%
2026-07-01	54.7900	54.7900	48.8500	50.3500	-13.055%	44	2,269	-99.722%
2026-06-30	60.4500	61.4000	57.9100	57.9100	-6.552%	32	2,284	-99.758%
2026-06-29	56.3300	61.9700	56.3300	61.9700	+7.307%	11	2,279	-99.774%
2026-06-26	69.2500	69.2500	56.8200	57.7500	-21.546%	7	2,280	-99.758%
2026-06-25	68.5500	73.6300	68.5500	73.6100	+25.315%	21	2,280	-99.810%
2026-06-24	56.4000	58.7500	56.4000	58.7400	+2.086%	5	2,295	-99.762%
2026-06-23	58.1300	58.1300	56.5500	57.5400	-2.640%	8	2,292	-99.757%
2026-06-22	59.1300	59.1300	59.1000	59.1000	+9.222%	2	2,290	-99.763%
2026-06-18	55.5000	56.0000	54.1100	54.1100	+7.875%	10	2,288	-99.741%
2026-06-17	47.5500	50.1600	47.5500	50.1600	+12.064%	5	2,288	-99.721%
2026-06-16	44.7600	44.7600	44.7600	44.7600	+6.571%	1	2,288	-99.687%
2026-06-15	43.8000	43.8000	41.8500	42.0000	-13.722%	7	2,288	-99.667%
2026-06-12	51.5000	52.3000	48.3500	48.6800	-0.021%	16	2,288	-99.712%
2026-06-11	47.1000	48.6900	46.5000	48.6900	+17.893%	24	2,287	-99.712%
2026-06-10	39.2900	41.3000	39.2300	41.3000	+0.855%	18	2,280	-99.661%
2026-06-09	36.6500	41.9000	36.5900	40.9500	+19.562%	186	2,278	-99.658%
2026-06-08	33.8000	35.0500	33.8000	34.2500	+9.146%	35	2,358	-99.591%
2026-06-05	28.7000	31.3800	28.7000	31.3800	+18.370%	9	2,373	-99.554%
2026-06-04	27.2200	27.2600	26.2900	26.5100	-6.226%	16	2,368	-99.472%
2026-06-03	26.6500	29.0800	26.4000	28.2700	+21.853%	16	2,357	-99.505%
2026-06-02	21.4700	23.6200	21.4700	23.2000	+27.543%	1,717	2,358	-99.397%
2026-06-01	16.4400	18.1900	16.4400	18.1900	-15.592%	62	1,303	-99.230%
2026-05-29	23.5900	23.5900	20.9500	21.5500	-21.494%	72	1,295	-99.350%
2026-05-28	28.4500	28.5000	27.4500	27.4500	-18.425%	23	1,285	-99.490%
2026-05-27	32.6700	33.6500	32.6700	33.6500	+6.252%	7	1,271	-99.584%
2026-05-26	31.6700	31.6700	31.6700	31.6700	+5.567%	3	1,269	-99.558%
2026-05-22	30.2600	30.4500	30.0000	30.0000	-4.306%	8	1,272	-99.533%
2026-05-21	31.5500	31.8000	31.1400	31.3500	+2.686%	34	1,271	-99.553%
2026-05-20	30.3500	30.8500	30.3500	30.5300	+10.817%	19	1,271	-99.541%
2026-05-19	27.5500	27.5500	27.5500	27.5500	-9.226%	1	1,223	-99.492%
2026-05-18	31.4400	31.4400	30.2500	30.3500	+2.707%	7	1,223	-99.539%
2026-05-15	33.3000	33.3000	29.0500	29.5500	-18.144%	259	1,223	-99.526%
2026-05-14	39.0000	39.0000	36.1000	36.1000	-4.749%	21	965	-99.612%
2026-05-13	38.6500	38.6500	37.3500	37.9000	+7.214%	9	957	-99.631%
2026-05-12	35.1200	35.3500	35.1200	35.3500	+1.116%	2	957	-99.604%
2026-05-11	35.9000	35.9000	34.9600	34.9600	+7.239%	2	957	-99.600%
2026-05-08	31.9000	33.1000	31.4400	32.6000	+12.220%	112	954	-99.571%
2026-05-07	28.3000	29.8000	27.7200	29.0500	-10.201%	77	852	-99.518%
2026-05-06	34.8000	34.8000	32.3500	32.3500	-3.577%	5	823	-99.567%
2026-05-05	34.6000	34.6000	33.5500	33.5500	+3.870%	39	824	-99.583%
2026-05-04	31.7400	32.3000	31.6500	32.3000	-2.417%	10	829	-99.567%
2026-05-01	34.3000	34.5800	32.9500	33.1000	-19.268%	23	829	-99.577%
2026-04-30	36.8300	41.0000	36.7400	41.0000	+27.527%	4	829	-99.659%
2026-04-29	33.3000	33.7500	32.1500	32.1500	+3.045%	124	827	-99.565%
2026-04-28	33.2500	33.2500	31.0500	31.2000	-2.743%	92	733	-99.551%
2026-04-27	34.8000	35.4500	32.0500	32.0800	-5.089%	18	729	-99.564%
2026-04-24	35.0000	35.0000	33.8000	33.8000	-1.915%	8	724	-99.586%
2026-04-23	34.5000	34.9500	34.3400	34.4600	+21.125%	18	720	-99.594%
2026-04-22	29.8000	29.8000	28.4500	28.4500	-9.539%	36	707	-99.508%
2026-04-21	32.1700	32.1700	31.4500	31.4500	-9.340%	177	694	-99.555%
2026-04-20	32.3700	34.6900	32.3700	34.6900	+6.575%	6	667	-99.596%
2026-04-17	32.7800	33.1200	30.3500	32.5500	-7.686%	72	663	-99.570%
2026-04-16	34.9000	35.3500	34.9000	35.2600	-7.039%	101	695	-99.603%
2026-04-15	43.2000	43.2000	37.9300	37.9300	-20.582%	366	627	-99.631%
2026-04-14	47.7600	47.7600	47.7600	47.7600	-12.367%	1	395	-99.707%
2026-04-13	57.3000	57.3000	54.3300	54.5000	-11.064%	57	395	-99.743%
2026-04-09	61.2800	61.2800	61.2800	61.2800	+1.794%	1	375	-99.772%
2026-04-07	61.3700	61.3700	60.2000	60.2000	+0.888%	4	375	-99.767%
2026-04-06	59.6700	59.6700	59.6700	59.6700	-1.372%	1	379	-99.765%
2026-04-02	61.4500	61.4500	60.5000	60.5000	-2.104%	3	375	-99.769%
2026-04-01	61.8000	61.8000	61.8000	61.8000	+1.461%	20	375	-99.773%
2026-03-31	60.9100	60.9100	60.9100	60.9100	-14.954%	1	355	-99.770%
2026-03-30	66.8900	71.6200	66.8900	71.6200	+2.534%	4	355	-99.805%
2026-03-27	70.9400	70.9400	69.8500	69.8500	+7.743%	3	356	-99.800%
2026-03-26	61.0000	64.8300	59.0000	64.8300	+8.903%	25	354	-99.784%
2026-03-24	59.5300	59.5300	59.5300	59.5300	+7.903%	1	330	-99.765%
2026-03-20	52.2500	55.1700	52.2500	55.1700	+13.355%	3	329	-99.746%
2026-03-19	48.6700	48.6700	48.6700	48.6700	+9.346%	1	329	-99.712%
2026-03-16	44.5000	44.5100	44.5000	44.5100	+0.953%	10	329	-99.685%
2026-03-12	44.0900	44.0900	44.0900	44.0900	-0.136%	5	324	-99.682%
2026-03-11	42.8100	45.2000	42.8100	44.1500	-0.853%	126	321	-99.683%
2026-03-10	44.3500	44.5300	44.3500	44.5300	+6.557%	2	225	-99.686%
2026-03-06	41.7900	41.7900	41.7900	41.7900	-2.701%	1	225	-99.665%
2026-03-05	42.5000	42.9500	42.5000	42.9500	-3.527%	2	224	-99.674%
2026-03-03	49.3400	49.3400	44.5200	44.5200	-4.973%	22	223	-99.686%
2026-03-02	46.8500	46.8500	46.8500	46.8500	-9.904%	1	210	-99.701%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-1.924%	2	209	-99.731%
2026-02-23	52.0000	54.1800	52.0000	53.0200	+14.169%	56	207	-99.736%
2026-02-20	45.7000	46.4400	45.7000	46.4400	0.000%	151	151	-99.699%