Dark

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

EOD

Aug 3, 2026

5.50-38.547%(-3.45)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.8000	6.8000	5.0900	5.5000	-38.547%	533	2,846	0.000%
2026-07-31	12.3500	12.3500	8.9500	8.9500	-29.472%	124	2,699	-38.547%
2026-07-30	16.8700	16.8700	11.2000	12.6900	-69.199%	952	2,659	-56.659%
2026-07-29	41.2100	41.2100	41.2000	41.2000	-0.938%	2	2,223	-86.650%
2026-07-28	39.3200	42.0500	38.8500	41.5900	-6.223%	19	2,224	-86.776%
2026-07-27	43.0500	44.3500	42.8300	44.3500	-8.083%	28	2,217	-87.599%
2026-07-24	50.4000	50.4000	48.2500	48.2500	-8.305%	43	2,224	-88.601%
2026-07-23	45.3100	52.6200	45.3100	52.6200	+14.044%	17	2,198	-89.548%
2026-07-22	45.1500	46.5500	45.1500	46.1400	+13.227%	79	2,199	-88.080%
2026-07-21	40.7500	40.7500	40.7500	40.7500	+4.702%	1	2,262	-86.503%
2026-07-20	45.4700	45.4700	38.9200	38.9200	-14.555%	14	2,263	-85.868%
2026-07-17	42.9000	46.6100	42.9000	45.5500	+15.025%	13	2,261	-87.925%
2026-07-16	43.2300	43.2300	39.6000	39.6000	-7.886%	5	2,262	-86.111%
2026-07-15	43.7000	43.7500	42.9900	42.9900	-14.922%	6	2,262	-87.206%
2026-07-14	50.5300	50.5300	50.5300	50.5300	+11.792%	1	2,264	-89.115%
2026-07-13	48.0000	48.0000	45.2000	45.2000	-9.600%	6	2,264	-87.832%
2026-07-10	50.5000	50.5000	50.0000	50.0000	-4.306%	6	2,270	-89.000%
2026-07-09	55.2700	55.2700	52.2500	52.2500	+1.852%	4	2,270	-89.474%
2026-07-08	50.7300	51.3000	50.7300	51.3000	+10.608%	3	2,268	-89.279%
2026-07-07	45.0000	46.3800	44.5500	46.3800	-6.643%	23	2,268	-88.141%
2026-07-06	47.8500	51.1800	47.8500	49.6800	+6.724%	42	2,284	-88.929%
2026-07-02	50.3200	50.3200	46.5500	46.5500	-7.547%	34	2,269	-88.185%
2026-07-01	54.7900	54.7900	48.8500	50.3500	-13.055%	44	2,269	-89.076%
2026-06-30	60.4500	61.4000	57.9100	57.9100	-6.552%	32	2,284	-90.503%
2026-06-29	56.3300	61.9700	56.3300	61.9700	+7.307%	11	2,279	-91.125%
2026-06-26	69.2500	69.2500	56.8200	57.7500	-21.546%	7	2,280	-90.476%
2026-06-25	68.5500	73.6300	68.5500	73.6100	+25.315%	21	2,280	-92.528%
2026-06-24	56.4000	58.7500	56.4000	58.7400	+2.086%	5	2,295	-90.637%
2026-06-23	58.1300	58.1300	56.5500	57.5400	-2.640%	8	2,292	-90.441%
2026-06-22	59.1300	59.1300	59.1000	59.1000	+9.222%	2	2,290	-90.694%
2026-06-18	55.5000	56.0000	54.1100	54.1100	+7.875%	10	2,288	-89.836%
2026-06-17	47.5500	50.1600	47.5500	50.1600	+12.064%	5	2,288	-89.035%
2026-06-16	44.7600	44.7600	44.7600	44.7600	+6.571%	1	2,288	-87.712%
2026-06-15	43.8000	43.8000	41.8500	42.0000	-13.722%	7	2,288	-86.905%
2026-06-12	51.5000	52.3000	48.3500	48.6800	-0.021%	16	2,288	-88.702%
2026-06-11	47.1000	48.6900	46.5000	48.6900	+17.893%	24	2,287	-88.704%
2026-06-10	39.2900	41.3000	39.2300	41.3000	+0.855%	18	2,280	-86.683%
2026-06-09	36.6500	41.9000	36.5900	40.9500	+19.562%	186	2,278	-86.569%
2026-06-08	33.8000	35.0500	33.8000	34.2500	+9.146%	35	2,358	-83.942%
2026-06-05	28.7000	31.3800	28.7000	31.3800	+18.370%	9	2,373	-82.473%
2026-06-04	27.2200	27.2600	26.2900	26.5100	-6.226%	16	2,368	-79.253%
2026-06-03	26.6500	29.0800	26.4000	28.2700	+21.853%	16	2,357	-80.545%
2026-06-02	21.4700	23.6200	21.4700	23.2000	+27.543%	1,717	2,358	-76.293%
2026-06-01	16.4400	18.1900	16.4400	18.1900	-15.592%	62	1,303	-69.764%
2026-05-29	23.5900	23.5900	20.9500	21.5500	-21.494%	72	1,295	-74.478%
2026-05-28	28.4500	28.5000	27.4500	27.4500	-18.425%	23	1,285	-79.964%
2026-05-27	32.6700	33.6500	32.6700	33.6500	+6.252%	7	1,271	-83.655%
2026-05-26	31.6700	31.6700	31.6700	31.6700	+5.567%	3	1,269	-82.633%
2026-05-22	30.2600	30.4500	30.0000	30.0000	-4.306%	8	1,272	-81.667%
2026-05-21	31.5500	31.8000	31.1400	31.3500	+2.686%	34	1,271	-82.456%
2026-05-20	30.3500	30.8500	30.3500	30.5300	+10.817%	19	1,271	-81.985%
2026-05-19	27.5500	27.5500	27.5500	27.5500	-9.226%	1	1,223	-80.036%
2026-05-18	31.4400	31.4400	30.2500	30.3500	+2.707%	7	1,223	-81.878%
2026-05-15	33.3000	33.3000	29.0500	29.5500	-18.144%	259	1,223	-81.387%
2026-05-14	39.0000	39.0000	36.1000	36.1000	-4.749%	21	965	-84.765%
2026-05-13	38.6500	38.6500	37.3500	37.9000	+7.214%	9	957	-85.488%
2026-05-12	35.1200	35.3500	35.1200	35.3500	+1.116%	2	957	-84.441%
2026-05-11	35.9000	35.9000	34.9600	34.9600	+7.239%	2	957	-84.268%
2026-05-08	31.9000	33.1000	31.4400	32.6000	+12.220%	112	954	-83.129%
2026-05-07	28.3000	29.8000	27.7200	29.0500	-10.201%	77	852	-81.067%
2026-05-06	34.8000	34.8000	32.3500	32.3500	-3.577%	5	823	-82.998%
2026-05-05	34.6000	34.6000	33.5500	33.5500	+3.870%	39	824	-83.607%
2026-05-04	31.7400	32.3000	31.6500	32.3000	-2.417%	10	829	-82.972%
2026-05-01	34.3000	34.5800	32.9500	33.1000	-19.268%	23	829	-83.384%
2026-04-30	36.8300	41.0000	36.7400	41.0000	+27.527%	4	829	-86.585%
2026-04-29	33.3000	33.7500	32.1500	32.1500	+3.045%	124	827	-82.893%
2026-04-28	33.2500	33.2500	31.0500	31.2000	-2.743%	92	733	-82.372%
2026-04-27	34.8000	35.4500	32.0500	32.0800	-5.089%	18	729	-82.855%
2026-04-24	35.0000	35.0000	33.8000	33.8000	-1.915%	8	724	-83.728%
2026-04-23	34.5000	34.9500	34.3400	34.4600	+21.125%	18	720	-84.039%
2026-04-22	29.8000	29.8000	28.4500	28.4500	-9.539%	36	707	-80.668%
2026-04-21	32.1700	32.1700	31.4500	31.4500	-9.340%	177	694	-82.512%
2026-04-20	32.3700	34.6900	32.3700	34.6900	+6.575%	6	667	-84.145%
2026-04-17	32.7800	33.1200	30.3500	32.5500	-7.686%	72	663	-83.103%
2026-04-16	34.9000	35.3500	34.9000	35.2600	-7.039%	101	695	-84.402%
2026-04-15	43.2000	43.2000	37.9300	37.9300	-20.582%	366	627	-85.500%
2026-04-14	47.7600	47.7600	47.7600	47.7600	-12.367%	1	395	-88.484%
2026-04-13	57.3000	57.3000	54.3300	54.5000	-11.064%	57	395	-89.908%
2026-04-09	61.2800	61.2800	61.2800	61.2800	+1.794%	1	375	-91.025%
2026-04-07	61.3700	61.3700	60.2000	60.2000	+0.888%	4	375	-90.864%
2026-04-06	59.6700	59.6700	59.6700	59.6700	-1.372%	1	379	-90.783%
2026-04-02	61.4500	61.4500	60.5000	60.5000	-2.104%	3	375	-90.909%
2026-04-01	61.8000	61.8000	61.8000	61.8000	+1.461%	20	375	-91.100%
2026-03-31	60.9100	60.9100	60.9100	60.9100	-14.954%	1	355	-90.970%
2026-03-30	66.8900	71.6200	66.8900	71.6200	+2.534%	4	355	-92.321%
2026-03-27	70.9400	70.9400	69.8500	69.8500	+7.743%	3	356	-92.126%
2026-03-26	61.0000	64.8300	59.0000	64.8300	+8.903%	25	354	-91.516%
2026-03-24	59.5300	59.5300	59.5300	59.5300	+7.903%	1	330	-90.761%
2026-03-20	52.2500	55.1700	52.2500	55.1700	+13.355%	3	329	-90.031%
2026-03-19	48.6700	48.6700	48.6700	48.6700	+9.346%	1	329	-88.699%
2026-03-16	44.5000	44.5100	44.5000	44.5100	+0.953%	10	329	-87.643%
2026-03-12	44.0900	44.0900	44.0900	44.0900	-0.136%	5	324	-87.526%
2026-03-11	42.8100	45.2000	42.8100	44.1500	-0.853%	126	321	-87.542%
2026-03-10	44.3500	44.5300	44.3500	44.5300	+6.557%	2	225	-87.649%
2026-03-06	41.7900	41.7900	41.7900	41.7900	-2.701%	1	225	-86.839%
2026-03-05	42.5000	42.9500	42.5000	42.9500	-3.527%	2	224	-87.194%
2026-03-03	49.3400	49.3400	44.5200	44.5200	-4.973%	22	223	-87.646%
2026-03-02	46.8500	46.8500	46.8500	46.8500	-9.904%	1	210	-88.260%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-1.924%	2	209	-89.423%
2026-02-23	52.0000	54.1800	52.0000	53.0200	+14.169%	56	207	-89.627%
2026-02-20	45.7000	46.4400	45.7000	46.4400	0.000%	151	151	-88.157%