Dark

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

EOD

Sep 29, 2026

0.1900+11.765%(+0.0200)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.1900	0.1600	0.1900	+11.765%	54	1,761	0.000%
2026-09-28	0.2200	0.2200	0.1700	0.1700	-10.526%	24	1,723	+11.765%
2026-09-25	0.2800	0.2800	0.1700	0.1900	-36.667%	334	1,735	0.000%
2026-09-24	0.4400	0.4400	0.3000	0.3000	-11.765%	94	1,623	-36.667%
2026-09-23	0.3800	0.3800	0.3400	0.3400	-20.930%	47	1,629	-44.118%
2026-09-22	0.4300	0.5100	0.4300	0.4300	-8.511%	44	1,600	-55.814%
2026-09-21	0.6300	0.6300	0.4500	0.4700	-22.951%	154	1,587	-59.574%
2026-09-18	0.7100	0.7700	0.6100	0.6100	-4.688%	43	1,524	-68.852%
2026-09-17	0.6100	0.7000	0.6100	0.6400	-36.634%	22	1,520	-70.313%
2026-09-16	0.8600	1.0400	0.6700	1.0100	+18.824%	50	1,508	-81.188%
2026-09-15	0.7500	0.8500	0.7200	0.8500	+32.813%	131	1,501	-77.647%
2026-09-14	0.8000	0.9400	0.5800	0.6400	-25.581%	79	1,430	-70.313%
2026-09-11	1.0000	1.0100	0.8600	0.8600	-31.200%	125	1,427	-77.907%
2026-09-10	1.3200	1.3400	1.2000	1.2500	-5.303%	33	1,518	-84.800%
2026-09-09	1.2600	1.3400	1.2200	1.3200	+4.762%	34	1,532	-85.606%
2026-09-08	1.3300	1.3800	1.2600	1.2600	+23.529%	166	1,522	-84.921%
2026-09-04	0.8200	1.0600	0.8200	1.0200	+22.892%	31	1,368	-81.373%
2026-09-03	0.9400	0.9400	0.8100	0.8300	-41.958%	17	1,368	-77.108%
2026-09-02	1.4500	1.5500	1.3600	1.4300	+5.147%	149	1,364	-86.713%
2026-09-01	1.6000	1.6000	1.2000	1.3600	+18.261%	184	1,322	-86.029%
2026-08-31	1.1500	1.1500	0.9500	1.1500	+4.545%	143	1,182	-83.478%
2026-08-28	1.3500	1.3500	1.0700	1.1000	-27.632%	101	1,120	-82.727%
2026-08-27	2.1900	2.1900	1.5000	1.5200	-23.232%	179	1,116	-87.500%
2026-08-26	2.0800	2.0800	1.9100	1.9800	-18.852%	64	1,088	-90.404%
2026-08-25	2.9000	2.9000	2.3900	2.4400	-12.230%	75	1,055	-92.213%
2026-08-24	3.4000	3.4000	2.6100	2.7800	-22.778%	34	1,035	-93.165%
2026-08-21	3.8600	3.8600	3.3000	3.6000	-6.250%	43	1,021	-94.722%
2026-08-20	3.5000	3.9000	3.5000	3.8400	+3.784%	42	995	-95.052%
2026-08-19	3.9000	3.9000	3.2200	3.7000	-8.642%	43	979	-94.865%
2026-08-18	4.0500	4.0500	3.8500	4.0500	-4.706%	123	965	-95.309%
2026-08-17	3.1300	4.4000	3.1300	4.2500	+52.878%	141	850	-95.529%
2026-08-14	2.9800	2.9800	2.6700	2.7800	-8.852%	82	788	-93.165%
2026-08-13	3.0000	3.2500	2.9800	3.0500	-8.133%	95	771	-93.770%
2026-08-12	3.0700	3.6200	3.0400	3.3200	+17.730%	194	766	-94.277%
2026-08-11	3.1200	3.2000	2.8100	2.8200	-11.875%	32	634	-93.262%
2026-08-10	3.5700	3.5700	2.7300	3.2000	-14.894%	56	633	-94.063%
2026-08-07	4.2500	4.2600	3.6500	3.7600	-15.506%	27	655	-94.947%
2026-08-06	5.6300	5.6300	4.4500	4.4500	-20.394%	36	652	-95.730%
2026-08-05	5.5000	5.7000	5.4500	5.5900	+6.476%	20	640	-96.601%
2026-08-04	7.3000	7.3000	5.0500	5.2500	-15.730%	59	637	-96.381%
2026-08-03	9.0000	9.0000	5.8000	6.2300	-36.103%	147	616	-96.950%
2026-07-31	12.2000	12.8500	9.7500	9.7500	-26.415%	193	632	-98.051%
2026-07-30	15.9500	16.3300	12.6900	13.2500	-71.609%	263	692	-98.566%
2026-07-29	45.6000	46.6700	40.5000	46.6700	-0.171%	21	506	-99.593%
2026-07-27	46.7500	46.7500	46.7500	46.7500	-10.131%	1	498	-99.594%
2026-07-24	53.5000	53.5000	51.7000	52.0200	-5.675%	21	499	-99.635%
2026-07-23	55.1500	55.1500	55.1500	55.1500	+13.175%	10	480	-99.655%
2026-07-22	48.7300	48.7300	48.7300	48.7300	+15.831%	1	470	-99.610%
2026-07-20	43.8100	43.8100	42.0700	42.0700	-10.869%	21	469	-99.548%
2026-07-17	48.7400	48.7400	47.2000	47.2000	+14.982%	13	449	-99.597%
2026-07-16	42.6000	42.6000	41.0500	41.0500	-9.442%	14	438	-99.537%
2026-07-15	45.8500	45.9000	45.3300	45.3300	-6.285%	22	450	-99.581%
2026-07-13	48.3700	48.3700	48.3700	48.3700	-11.248%	1	437	-99.607%
2026-07-10	55.2000	55.2000	54.5000	54.5000	-2.066%	9	437	-99.651%
2026-07-09	57.9300	58.0500	55.6500	55.6500	+1.644%	5	430	-99.659%
2026-07-08	53.9000	54.7500	53.9000	54.7500	+9.172%	2	430	-99.653%
2026-07-07	47.8100	50.1600	47.6000	50.1500	-6.576%	23	430	-99.621%
2026-07-06	53.6800	53.6800	53.6800	53.6800	-0.223%	1	431	-99.646%
2026-07-01	53.7500	53.8000	53.7500	53.8000	-16.680%	20	430	-99.647%
2026-06-30	64.3200	64.8700	64.3200	64.5700	-14.860%	6	430	-99.706%
2026-06-25	73.7500	79.8400	73.7500	75.8400	+24.389%	13	427	-99.749%
2026-06-24	60.9700	60.9700	60.9700	60.9700	-6.445%	1	422	-99.688%
2026-06-22	62.7100	65.1700	62.6300	65.1700	+35.912%	6	422	-99.708%
2026-06-16	47.9500	47.9500	47.9500	47.9500	+7.777%	1	417	-99.604%
2026-06-15	45.1400	45.1400	44.4900	44.4900	-14.835%	2	417	-99.573%
2026-06-12	52.2600	52.2600	52.2400	52.2400	+0.849%	3	418	-99.636%
2026-06-11	51.8000	51.8000	51.8000	51.8000	+16.404%	3	415	-99.633%
2026-06-09	44.3000	44.5000	44.3000	44.5000	+16.982%	6	415	-99.573%
2026-06-08	37.6500	38.2200	37.5800	38.0400	+12.544%	318	415	-99.501%
2026-06-05	32.2300	33.8000	32.2300	33.8000	+8.160%	2	563	-99.438%
2026-06-03	30.5500	31.3000	30.3500	31.2500	+23.031%	413	562	-99.392%
2026-06-02	24.5000	25.4000	24.5000	25.4000	+28.283%	5	370	-99.252%
2026-06-01	18.0700	20.0500	18.0700	19.8000	-15.493%	39	367	-99.040%
2026-05-29	25.1700	25.1700	23.0000	23.4300	-20.198%	56	363	-99.189%
2026-05-28	30.1600	30.9900	29.3600	29.3600	-19.341%	26	372	-99.353%
2026-05-27	35.5500	36.4500	35.4700	36.4000	+4.990%	8	372	-99.478%
2026-05-26	34.6800	34.6800	34.6700	34.6700	+6.187%	5	368	-99.452%
2026-05-22	33.4500	33.4500	32.6500	32.6500	-0.457%	14	373	-99.418%
2026-05-20	36.3400	36.3400	32.8000	32.8000	+9.333%	20	368	-99.421%
2026-05-19	29.0100	30.0000	29.0100	30.0000	-12.917%	6	346	-99.367%
2026-05-18	33.2000	34.4500	33.2000	34.4500	+7.421%	20	346	-99.448%
2026-05-15	32.3000	32.3000	30.8000	32.0700	-17.558%	21	346	-99.408%
2026-05-14	39.5000	39.5000	38.9000	38.9000	+1.434%	6	328	-99.512%
2026-05-12	38.3500	38.3500	38.3500	38.3500	+2.130%	1	323	-99.505%
2026-05-11	37.5500	37.5500	37.5500	37.5500	+5.775%	1	323	-99.494%
2026-05-08	34.4000	35.5500	34.4000	35.5000	+9.298%	16	323	-99.465%
2026-05-07	30.5000	32.4800	30.3300	32.4800	-5.991%	45	325	-99.415%
2026-05-06	34.5500	34.5500	34.5500	34.5500	-7.620%	5	301	-99.450%
2026-05-05	37.0500	37.4000	36.9000	37.4000	+6.857%	9	301	-99.492%
2026-05-04	34.3500	35.2000	34.3500	35.0000	-1.823%	12	305	-99.457%
2026-05-01	37.1500	37.1500	35.2000	35.6500	-15.461%	60	292	-99.467%
2026-04-30	39.3800	44.0000	39.3800	42.1700	+21.353%	10	292	-99.549%
2026-04-29	35.5000	36.2500	34.7000	34.7500	+2.811%	52	292	-99.453%
2026-04-28	35.7500	35.7500	33.3500	33.8000	-3.429%	8	269	-99.438%
2026-04-27	35.8000	36.1000	34.9000	35.0000	-1.961%	9	264	-99.457%
2026-04-24	37.5500	37.5500	35.7000	35.7000	-9.391%	13	263	-99.468%
2026-04-23	37.9000	40.5000	35.5000	39.4000	+26.485%	77	269	-99.518%
2026-04-22	32.0600	32.0600	31.1500	31.1500	-7.840%	22	231	-99.390%
2026-04-21	34.0000	34.3500	33.5000	33.8000	-8.649%	13	217	-99.438%
2026-04-20	36.6500	37.0000	36.1500	37.0000	+3.933%	44	217	-99.486%
2026-04-17	35.3000	35.7000	32.7000	35.6000	-6.684%	63	235	-99.466%
2026-04-16	39.1800	39.1800	37.6000	38.1500	-11.217%	57	207	-99.502%
2026-04-15	43.0000	43.0000	42.9700	42.9700	-15.497%	3	176	-99.558%
2026-04-14	50.9400	50.9400	50.8500	50.8500	-11.596%	2	176	-99.626%
2026-04-13	57.7200	57.7200	57.3000	57.5200	-11.344%	16	177	-99.670%
2026-04-09	63.0000	64.8800	63.0000	64.8800	-10.263%	11	176	-99.707%
2026-03-30	72.3000	72.3000	72.3000	72.3000	-1.780%	2	170	-99.737%
2026-03-27	73.5000	73.6100	73.5000	73.6100	+16.730%	11	171	-99.742%
2026-03-24	63.1000	64.0500	62.3900	63.0600	+11.354%	115	160	-99.699%
2026-03-20	56.6300	56.6300	56.6300	56.6300	+16.547%	2	44	-99.664%
2026-03-16	49.7000	49.7000	48.5900	48.5900	+7.978%	3	44	-99.609%
2026-03-09	45.0000	45.0000	45.0000	45.0000	+1.010%	2	43	-99.578%
2026-03-05	44.5500	44.5500	44.5500	44.5500	-5.273%	2	41	-99.574%
2026-03-04	47.0300	47.0300	47.0300	47.0300	-13.943%	2	43	-99.596%
2026-02-27	54.6500	54.6500	54.6500	54.6500	-2.324%	1	41	-99.652%
2026-02-23	57.2600	57.2600	55.9500	55.9500	0.000%	40	40	-99.660%