Dark

MSFT20261016P425
MSFT Oct 16 2026 425.00 Put (MSFT261016P00425000)
option OPRA

EOD

Aug 3, 2026

6.23-36.103%(-3.52)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.0000	9.0000	5.8000	6.2300	-36.103%	147	616	0.000%
2026-07-31	12.2000	12.8500	9.7500	9.7500	-26.415%	193	632	-36.103%
2026-07-30	15.9500	16.3300	12.6900	13.2500	-71.609%	263	692	-52.981%
2026-07-29	45.6000	46.6700	40.5000	46.6700	-0.171%	21	506	-86.651%
2026-07-27	46.7500	46.7500	46.7500	46.7500	-10.131%	1	498	-86.674%
2026-07-24	53.5000	53.5000	51.7000	52.0200	-5.675%	21	499	-88.024%
2026-07-23	55.1500	55.1500	55.1500	55.1500	+13.175%	10	480	-88.704%
2026-07-22	48.7300	48.7300	48.7300	48.7300	+15.831%	1	470	-87.215%
2026-07-20	43.8100	43.8100	42.0700	42.0700	-10.869%	21	469	-85.191%
2026-07-17	48.7400	48.7400	47.2000	47.2000	+14.982%	13	449	-86.801%
2026-07-16	42.6000	42.6000	41.0500	41.0500	-9.442%	14	438	-84.823%
2026-07-15	45.8500	45.9000	45.3300	45.3300	-6.285%	22	450	-86.256%
2026-07-13	48.3700	48.3700	48.3700	48.3700	-11.248%	1	437	-87.120%
2026-07-10	55.2000	55.2000	54.5000	54.5000	-2.066%	9	437	-88.569%
2026-07-09	57.9300	58.0500	55.6500	55.6500	+1.644%	5	430	-88.805%
2026-07-08	53.9000	54.7500	53.9000	54.7500	+9.172%	2	430	-88.621%
2026-07-07	47.8100	50.1600	47.6000	50.1500	-6.576%	23	430	-87.577%
2026-07-06	53.6800	53.6800	53.6800	53.6800	-0.223%	1	431	-88.394%
2026-07-01	53.7500	53.8000	53.7500	53.8000	-16.680%	20	430	-88.420%
2026-06-30	64.3200	64.8700	64.3200	64.5700	-14.860%	6	430	-90.352%
2026-06-25	73.7500	79.8400	73.7500	75.8400	+24.389%	13	427	-91.785%
2026-06-24	60.9700	60.9700	60.9700	60.9700	-6.445%	1	422	-89.782%
2026-06-22	62.7100	65.1700	62.6300	65.1700	+35.912%	6	422	-90.440%
2026-06-16	47.9500	47.9500	47.9500	47.9500	+7.777%	1	417	-87.007%
2026-06-15	45.1400	45.1400	44.4900	44.4900	-14.835%	2	417	-85.997%
2026-06-12	52.2600	52.2600	52.2400	52.2400	+0.849%	3	418	-88.074%
2026-06-11	51.8000	51.8000	51.8000	51.8000	+16.404%	3	415	-87.973%
2026-06-09	44.3000	44.5000	44.3000	44.5000	+16.982%	6	415	-86.000%
2026-06-08	37.6500	38.2200	37.5800	38.0400	+12.544%	318	415	-83.623%
2026-06-05	32.2300	33.8000	32.2300	33.8000	+8.160%	2	563	-81.568%
2026-06-03	30.5500	31.3000	30.3500	31.2500	+23.031%	413	562	-80.064%
2026-06-02	24.5000	25.4000	24.5000	25.4000	+28.283%	5	370	-75.472%
2026-06-01	18.0700	20.0500	18.0700	19.8000	-15.493%	39	367	-68.535%
2026-05-29	25.1700	25.1700	23.0000	23.4300	-20.198%	56	363	-73.410%
2026-05-28	30.1600	30.9900	29.3600	29.3600	-19.341%	26	372	-78.781%
2026-05-27	35.5500	36.4500	35.4700	36.4000	+4.990%	8	372	-82.885%
2026-05-26	34.6800	34.6800	34.6700	34.6700	+6.187%	5	368	-82.031%
2026-05-22	33.4500	33.4500	32.6500	32.6500	-0.457%	14	373	-80.919%
2026-05-20	36.3400	36.3400	32.8000	32.8000	+9.333%	20	368	-81.006%
2026-05-19	29.0100	30.0000	29.0100	30.0000	-12.917%	6	346	-79.233%
2026-05-18	33.2000	34.4500	33.2000	34.4500	+7.421%	20	346	-81.916%
2026-05-15	32.3000	32.3000	30.8000	32.0700	-17.558%	21	346	-80.574%
2026-05-14	39.5000	39.5000	38.9000	38.9000	+1.434%	6	328	-83.985%
2026-05-12	38.3500	38.3500	38.3500	38.3500	+2.130%	1	323	-83.755%
2026-05-11	37.5500	37.5500	37.5500	37.5500	+5.775%	1	323	-83.409%
2026-05-08	34.4000	35.5500	34.4000	35.5000	+9.298%	16	323	-82.451%
2026-05-07	30.5000	32.4800	30.3300	32.4800	-5.991%	45	325	-80.819%
2026-05-06	34.5500	34.5500	34.5500	34.5500	-7.620%	5	301	-81.968%
2026-05-05	37.0500	37.4000	36.9000	37.4000	+6.857%	9	301	-83.342%
2026-05-04	34.3500	35.2000	34.3500	35.0000	-1.823%	12	305	-82.200%
2026-05-01	37.1500	37.1500	35.2000	35.6500	-15.461%	60	292	-82.525%
2026-04-30	39.3800	44.0000	39.3800	42.1700	+21.353%	10	292	-85.226%
2026-04-29	35.5000	36.2500	34.7000	34.7500	+2.811%	52	292	-82.072%
2026-04-28	35.7500	35.7500	33.3500	33.8000	-3.429%	8	269	-81.568%
2026-04-27	35.8000	36.1000	34.9000	35.0000	-1.961%	9	264	-82.200%
2026-04-24	37.5500	37.5500	35.7000	35.7000	-9.391%	13	263	-82.549%
2026-04-23	37.9000	40.5000	35.5000	39.4000	+26.485%	77	269	-84.188%
2026-04-22	32.0600	32.0600	31.1500	31.1500	-7.840%	22	231	-80.000%
2026-04-21	34.0000	34.3500	33.5000	33.8000	-8.649%	13	217	-81.568%
2026-04-20	36.6500	37.0000	36.1500	37.0000	+3.933%	44	217	-83.162%
2026-04-17	35.3000	35.7000	32.7000	35.6000	-6.684%	63	235	-82.500%
2026-04-16	39.1800	39.1800	37.6000	38.1500	-11.217%	57	207	-83.670%
2026-04-15	43.0000	43.0000	42.9700	42.9700	-15.497%	3	176	-85.502%
2026-04-14	50.9400	50.9400	50.8500	50.8500	-11.596%	2	176	-87.748%
2026-04-13	57.7200	57.7200	57.3000	57.5200	-11.344%	16	177	-89.169%
2026-04-09	63.0000	64.8800	63.0000	64.8800	-10.263%	11	176	-90.398%
2026-03-30	72.3000	72.3000	72.3000	72.3000	-1.780%	2	170	-91.383%
2026-03-27	73.5000	73.6100	73.5000	73.6100	+16.730%	11	171	-91.536%
2026-03-24	63.1000	64.0500	62.3900	63.0600	+11.354%	115	160	-90.121%
2026-03-20	56.6300	56.6300	56.6300	56.6300	+16.547%	2	44	-88.999%
2026-03-16	49.7000	49.7000	48.5900	48.5900	+7.978%	3	44	-87.178%
2026-03-09	45.0000	45.0000	45.0000	45.0000	+1.010%	2	43	-86.156%
2026-03-05	44.5500	44.5500	44.5500	44.5500	-5.273%	2	41	-86.016%
2026-03-04	47.0300	47.0300	47.0300	47.0300	-13.943%	2	43	-86.753%
2026-02-27	54.6500	54.6500	54.6500	54.6500	-2.324%	1	41	-88.600%
2026-02-23	57.2600	57.2600	55.9500	55.9500	0.000%	40	40	-88.865%