Dark

MSFT20261016P435
MSFT Oct 16 2026 435.00 Put (MSFT261016P00435000)
option OPRA

EOD

Sep 29, 2026

0.2500-10.714%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3400	0.3400	0.2400	0.2500	-10.714%	36	2,254	0.000%
2026-09-28	0.2600	0.3200	0.2500	0.2800	+7.692%	56	2,274	-10.714%
2026-09-25	0.5000	0.5000	0.2200	0.2600	-46.939%	126	2,275	-3.846%
2026-09-24	0.6100	0.7400	0.4900	0.4900	+2.083%	28	2,353	-48.980%
2026-09-23	0.5200	0.6400	0.4300	0.4800	-20.000%	53	2,335	-47.917%
2026-09-22	0.5000	0.7800	0.4700	0.6000	-11.765%	145	2,327	-58.333%
2026-09-21	0.8000	0.8200	0.6700	0.6800	-29.167%	420	2,327	-63.235%
2026-09-18	0.9100	1.0900	0.8800	0.9600	+17.073%	528	2,348	-73.958%
2026-09-17	1.0000	1.0200	0.8200	0.8200	-41.429%	1,065	2,135	-69.512%
2026-09-16	1.3500	1.6000	1.1000	1.4000	+11.111%	140	2,203	-82.143%
2026-09-15	1.0300	1.3000	1.0200	1.2600	+41.573%	43	2,164	-80.159%
2026-09-14	2.3800	2.3800	0.8200	0.8900	-29.365%	60	2,153	-71.910%
2026-09-11	1.4000	1.4000	1.2600	1.2600	-30.769%	17	2,163	-80.159%
2026-09-10	2.1900	2.2100	1.7600	1.8200	-4.712%	926	2,162	-86.264%
2026-09-09	1.8300	1.9100	1.7700	1.9100	-4.975%	34	1,552	-86.911%
2026-09-08	1.7700	2.0100	1.7700	2.0100	+48.889%	97	1,527	-87.562%
2026-09-04	1.2600	1.4500	1.2600	1.3500	+16.379%	75	1,456	-81.481%
2026-09-03	1.4400	1.4400	1.0900	1.1600	-40.816%	62	1,456	-78.448%
2026-09-02	2.0600	2.1000	1.8500	1.9600	+8.889%	23	1,467	-87.245%
2026-09-01	1.9400	1.9400	1.6500	1.8000	+16.129%	28	1,479	-86.111%
2026-08-31	1.5500	1.5500	1.3100	1.5500	+3.333%	135	1,484	-83.871%
2026-08-28	2.0900	2.1000	1.4400	1.5000	-28.910%	236	1,489	-83.333%
2026-08-27	2.7500	2.7500	2.0100	2.1100	-21.269%	152	1,403	-88.152%
2026-08-26	2.9000	2.9000	2.6800	2.6800	-15.723%	119	1,352	-90.672%
2026-08-25	3.9900	3.9900	3.1800	3.1800	-14.054%	125	1,366	-92.138%
2026-08-24	4.3400	4.5000	3.6800	3.7000	-21.277%	71	1,331	-93.243%
2026-08-21	5.0500	5.0500	4.5000	4.7000	-11.321%	231	1,330	-94.681%
2026-08-20	4.8500	5.3000	4.7500	5.3000	+9.278%	142	1,168	-95.283%
2026-08-19	5.2000	5.2000	4.3600	4.8500	-11.009%	277	1,105	-94.845%
2026-08-18	5.5500	5.6500	5.1600	5.4500	-4.386%	112	1,258	-95.413%
2026-08-17	4.1000	6.0000	4.0900	5.7000	+51.596%	157	1,220	-95.614%
2026-08-14	3.9900	3.9900	3.5700	3.7600	-8.293%	27	1,161	-93.351%
2026-08-13	4.2400	4.4000	4.0000	4.1000	-12.951%	525	1,156	-93.902%
2026-08-12	4.1900	4.8500	4.1400	4.7100	+20.769%	345	853	-94.692%
2026-08-11	4.1500	4.1500	3.7000	3.9000	-2.985%	27	574	-93.590%
2026-08-10	4.2200	4.2200	3.7200	4.0200	-19.115%	57	576	-93.781%
2026-08-07	4.8500	5.2000	4.6700	4.9700	-14.897%	57	590	-94.970%
2026-08-06	6.5500	6.6000	5.6700	5.8400	-19.001%	34	586	-95.719%
2026-08-05	6.9500	7.2500	6.7700	7.2100	+6.815%	118	584	-96.533%
2026-08-04	8.3400	8.3400	6.4500	6.7500	-14.557%	46	570	-96.296%
2026-08-03	9.4900	9.4900	7.4400	7.9000	-36.597%	64	587	-96.835%
2026-07-31	16.5400	16.5400	12.4000	12.4600	-22.800%	240	565	-97.994%
2026-07-30	21.0000	21.0500	15.6000	16.1400	-66.749%	238	508	-98.451%
2026-07-29	53.7500	53.7500	48.5400	48.5400	-9.961%	3	478	-99.485%
2026-07-27	55.2400	55.2400	53.9100	53.9100	-16.289%	204	478	-99.536%
2026-07-23	64.4000	64.4000	64.4000	64.4000	+26.398%	1	274	-99.612%
2026-07-21	50.9500	50.9500	50.9500	50.9500	+1.071%	3	273	-99.509%
2026-07-16	50.4100	50.4100	50.4100	50.4100	-12.604%	3	273	-99.504%
2026-07-15	57.6800	57.6800	57.6800	57.6800	-2.320%	1	273	-99.567%
2026-07-14	59.0500	59.0500	59.0500	59.0500	+0.768%	6	273	-99.577%
2026-07-10	58.6000	58.6000	58.6000	58.6000	+5.681%	1	269	-99.573%
2026-07-07	55.4500	55.4500	55.4500	55.4500	-10.013%	1	268	-99.549%
2026-07-01	66.5500	66.5500	61.6200	61.6200	-13.589%	16	269	-99.594%
2026-06-29	71.3100	71.3100	71.3100	71.3100	-19.223%	1	269	-99.649%
2026-06-25	83.1000	88.2800	83.1000	88.2800	+21.934%	15	270	-99.717%
2026-06-22	71.7500	72.4000	71.7100	72.4000	+7.578%	17	262	-99.655%
2026-06-18	67.3000	67.3000	67.3000	67.3000	+20.179%	1	245	-99.629%
2026-06-16	54.7500	56.0000	54.7500	56.0000	+10.891%	8	245	-99.554%
2026-06-15	51.7000	51.8000	49.4100	50.5000	-13.006%	14	242	-99.505%
2026-06-12	58.0500	58.0500	58.0500	58.0500	-1.443%	5	242	-99.569%
2026-06-11	56.1500	58.9000	56.1500	58.9000	+13.707%	12	237	-99.576%
2026-06-10	51.8000	51.8000	51.8000	51.8000	+12.194%	1	236	-99.517%
2026-06-09	46.1700	46.1700	46.1700	46.1700	+38.690%	1	236	-99.459%
2026-06-04	33.2900	33.2900	33.2900	33.2900	+2.906%	1	235	-99.249%
2026-06-03	32.3500	32.3500	32.3500	32.3500	+9.291%	4	234	-99.227%
2026-06-02	26.8500	29.6000	26.8500	29.6000	+25.424%	16	230	-99.155%
2026-06-01	21.6700	23.8500	21.2000	23.6000	-14.955%	134	224	-98.941%
2026-05-29	29.8000	29.8000	27.3500	27.7500	-20.940%	43	128	-99.099%
2026-05-28	35.4000	35.4000	35.1000	35.1000	-8.475%	5	115	-99.288%
2026-05-22	38.3000	38.3500	38.3000	38.3500	-3.401%	9	114	-99.348%
2026-05-21	39.4600	39.7000	39.4600	39.7000	+0.253%	10	112	-99.370%
2026-05-19	39.6000	39.6000	39.6000	39.6000	+2.326%	5	112	-99.369%
2026-05-18	38.6000	38.7000	38.6000	38.7000	-0.642%	9	115	-99.354%
2026-05-15	35.8500	38.9500	35.7900	38.9500	-13.846%	4	115	-99.358%
2026-05-14	45.1800	45.2100	45.1800	45.2100	-4.317%	2	108	-99.447%
2026-05-13	47.2500	47.2500	47.2500	47.2500	+7.022%	5	111	-99.471%
2026-05-11	44.1500	44.1500	44.1500	44.1500	+7.160%	4	111	-99.434%
2026-05-08	41.1200	41.3000	41.1200	41.2000	+9.429%	30	109	-99.393%
2026-05-07	36.2100	37.6500	35.4600	37.6500	-2.964%	16	113	-99.336%
2026-05-04	41.0500	41.0500	38.8000	38.8000	-5.688%	3	100	-99.356%
2026-05-01	41.1000	41.1400	41.1000	41.1400	-16.552%	5	93	-99.392%
2026-04-30	48.2500	50.0500	48.2500	49.3000	+18.367%	18	93	-99.493%
2026-04-29	41.7500	41.7500	41.6500	41.6500	+7.069%	5	86	-99.400%
2026-04-28	38.5000	38.9000	38.5000	38.9000	-3.113%	8	82	-99.357%
2026-04-27	40.4500	40.4500	40.1000	40.1500	-3.947%	7	79	-99.377%
2026-04-24	42.0000	42.0000	41.7500	41.8000	-7.111%	5	79	-99.402%
2026-04-23	42.7500	45.0200	42.7500	45.0000	+25.174%	16	78	-99.444%
2026-04-22	37.3000	37.3000	35.8500	35.9500	-10.905%	40	71	-99.305%
2026-04-21	40.3500	40.3500	40.3500	40.3500	+3.250%	2	72	-99.380%
2026-04-17	39.0800	39.0800	39.0800	39.0800	-46.888%	1	72	-99.360%
2026-04-09	73.5800	73.5800	73.5800	73.5800	-5.896%	1	71	-99.660%
2026-03-30	78.1900	78.1900	78.1900	78.1900	-7.467%	2	72	-99.680%
2026-03-27	84.5000	84.5000	84.5000	84.5000	+19.333%	2	70	-99.704%
2026-03-24	70.8100	70.8100	70.8100	70.8100	+10.727%	1	72	-99.647%
2026-03-20	63.9500	63.9500	63.9500	63.9500	+17.989%	2	73	-99.609%
2026-03-13	54.2000	54.2000	54.2000	54.2000	+1.880%	1	71	-99.539%
2026-03-11	53.9000	53.9500	53.2000	53.2000	+6.082%	38	70	-99.530%
2026-03-05	50.1500	50.1500	50.1500	50.1500	-9.916%	2	41	-99.501%
2026-03-03	55.6700	55.6700	55.6700	55.6700	-2.333%	3	39	-99.551%
2026-03-02	56.8500	57.0000	56.8000	57.0000	+8.571%	20	36	-99.561%
2026-02-26	52.5000	52.5000	52.5000	52.5000	-17.245%	15	16	-99.524%
2026-02-23	63.4400	63.4400	63.4400	63.4400	0.000%	1	1	-99.606%