Dark

MSFT20260821P250
MSFT Aug 21 2026 250.00 Put (MSFT260821P00250000)
option OPRA

EOD

Aug 3, 2026

0.0300-25.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0300	0.0200	0.0300	-25.000%	15	10,498	0.000%
2026-07-31	0.0200	0.0400	0.0200	0.0400	+100.000%	21	10,499	-25.000%
2026-07-30	0.0500	0.1900	0.0100	0.0200	-50.000%	189	10,500	+50.000%
2026-07-29	0.1000	0.1000	0.0400	0.0400	-20.000%	8	10,460	-25.000%
2026-07-28	0.1500	0.2000	0.0500	0.0500	-16.667%	19	10,459	-40.000%
2026-07-27	0.0800	0.0800	0.0600	0.0600	-71.429%	17	10,455	-50.000%
2026-07-24	0.1100	0.2100	0.1000	0.2100	+162.500%	9	10,456	-85.714%
2026-07-23	0.1900	0.1900	0.0700	0.0800	-27.273%	15	10,459	-62.500%
2026-07-22	0.1500	0.1500	0.1000	0.1100	-15.385%	33	10,456	-72.727%
2026-07-21	0.1000	0.1300	0.1000	0.1300	+8.333%	52	10,446	-76.923%
2026-07-20	0.1400	0.1400	0.1100	0.1200	+9.091%	1,624	10,446	-75.000%
2026-07-17	0.1000	0.1100	0.1000	0.1100	-15.385%	12	9,603	-72.727%
2026-07-16	0.2300	0.2300	0.1200	0.1300	-13.333%	21	9,612	-76.923%
2026-07-15	0.2400	0.2400	0.1500	0.1500	+7.143%	5	9,604	-80.000%
2026-07-14	0.1400	0.1500	0.1200	0.1400	0.000%	7	9,602	-78.571%
2026-07-13	0.1600	0.1700	0.1400	0.1400	-30.000%	31	9,595	-78.571%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+5.263%	5	9,591	-85.000%
2026-07-09	0.2300	0.2300	0.1900	0.1900	-24.000%	14	9,596	-84.211%
2026-07-08	0.2300	0.2500	0.2300	0.2500	+25.000%	6	9,602	-88.000%
2026-07-06	0.2700	0.2700	0.2000	0.2000	-28.571%	35	9,604	-85.000%
2026-07-02	0.2500	0.2800	0.2200	0.2800	+12.000%	6	9,600	-89.286%
2026-07-01	0.3300	0.3300	0.2300	0.2500	-24.242%	17	9,600	-88.000%
2026-06-30	0.3500	0.3500	0.3300	0.3300	-26.667%	3	9,613	-90.909%
2026-06-29	0.3600	0.4600	0.2700	0.4500	+7.143%	126	9,614	-93.333%
2026-06-26	0.5000	0.6000	0.4000	0.4200	-40.845%	53	9,543	-92.857%
2026-06-25	0.5700	0.7700	0.5400	0.7100	+57.778%	35	9,518	-95.775%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+36.364%	5	9,500	-93.333%
2026-06-23	0.5000	0.5000	0.3300	0.3300	-17.500%	4	9,503	-90.909%
2026-06-22	0.3600	0.4000	0.3200	0.4000	+21.212%	28	9,503	-92.500%
2026-06-18	0.3000	0.3300	0.3000	0.3300	+10.000%	2	9,472	-90.909%
2026-06-17	0.3700	0.3700	0.2900	0.3000	0.000%	30	9,472	-90.000%
2026-06-16	0.3400	0.3400	0.3000	0.3000	-21.053%	6	9,472	-90.000%
2026-06-12	0.3800	0.3900	0.3800	0.3800	-13.636%	16	9,473	-92.105%
2026-06-11	0.4000	0.4400	0.3700	0.4400	+25.714%	35	9,472	-93.182%
2026-06-10	0.3500	0.3500	0.3500	0.3500	+66.667%	5	9,470	-91.429%
2026-06-04	0.2700	0.2700	0.2100	0.2100	-16.000%	2	9,465	-85.714%
2026-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	9,467	-88.000%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+47.059%	4	9,467	-88.000%
2026-05-29	0.2000	0.2800	0.1700	0.1700	-37.037%	12	9,466	-82.353%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-18.182%	3	9,465	-88.889%
2026-05-21	0.3300	0.3300	0.3300	0.3300	-8.333%	1	9,464	-90.909%
2026-05-19	0.3100	0.3600	0.3100	0.3600	+12.500%	3	9,464	-91.667%
2026-05-18	0.4500	0.4500	0.3200	0.3200	-17.949%	2	9,464	-90.625%
2026-05-12	0.3800	0.3900	0.3800	0.3900	+5.405%	4	9,464	-92.308%
2026-05-11	0.4100	0.4100	0.3700	0.3700	-5.128%	3	9,464	-91.892%
2026-05-06	0.3900	0.3900	0.3900	0.3900	-13.333%	1	9,466	-92.308%
2026-05-04	0.4000	0.4500	0.4000	0.4500	-6.250%	23	9,466	-93.333%
2026-05-01	0.4700	0.4900	0.4700	0.4800	0.000%	41	9,478	-93.750%
2026-04-30	0.5700	0.5700	0.4800	0.4800	-30.435%	251	9,478	-93.750%
2026-04-29	0.6900	0.6900	0.6900	0.6900	+165.385%	1	9,478	-95.652%
2026-04-28	0.2600	0.2600	0.2600	0.2600	-53.571%	1	9,478	-88.462%
2026-04-27	0.7000	0.7000	0.5600	0.5600	-3.448%	5,561	9,478	-94.643%
2026-04-24	0.5800	0.6000	0.5800	0.5800	+5.455%	4,782	9,772	-94.828%
2026-04-23	0.5400	0.5500	0.5100	0.5500	+44.737%	5	10,348	-94.545%
2026-04-22	0.3500	0.3800	0.3400	0.3800	-5.000%	18	10,348	-92.105%
2026-04-21	0.4500	0.4500	0.3900	0.4000	-11.111%	6	10,338	-92.500%
2026-04-20	0.4500	0.4500	0.4400	0.4500	+12.500%	4	10,338	-93.333%
2026-04-17	0.5800	0.5800	0.4000	0.4000	-41.176%	7	10,337	-92.500%
2026-04-16	0.6800	0.6800	0.6800	0.6800	-15.000%	23	10,343	-95.588%
2026-04-15	0.9500	0.9500	0.8000	0.8000	-20.792%	3	10,343	-96.250%
2026-04-14	1.0800	1.0900	0.9600	1.0100	-24.627%	19	10,343	-97.030%
2026-04-13	1.4100	1.4200	1.3400	1.3400	-14.650%	41	10,330	-97.761%
2026-04-10	1.5000	1.5700	1.5000	1.5700	-1.875%	3	10,327	-98.089%
2026-04-09	1.6000	1.6000	1.6000	1.6000	+2.564%	1	10,326	-98.125%
2026-04-08	1.2800	1.5600	1.2800	1.5600	-13.333%	6	10,325	-98.077%
2026-04-07	1.7400	1.8700	1.7400	1.8000	+4.046%	12	10,321	-98.333%
2026-04-06	1.7300	1.7300	1.7300	1.7300	-15.610%	3	10,311	-98.266%
2026-04-02	2.0000	2.0500	1.9600	2.0500	-5.093%	68	10,292	-98.537%
2026-04-01	2.0500	2.1600	2.0200	2.1600	-2.703%	26	10,292	-98.611%
2026-03-31	2.7000	2.7000	2.2200	2.2200	-31.692%	395	10,290	-98.649%
2026-03-30	2.9100	3.2500	2.9100	3.2500	-4.412%	31	10,598	-99.077%
2026-03-27	3.4500	3.4700	3.1500	3.4000	+21.429%	10,020	10,571	-99.118%
2026-03-26	2.4300	2.8000	2.3000	2.8000	+24.444%	54	565	-98.929%
2026-03-25	2.0900	2.2500	2.0600	2.2500	-2.174%	60	513	-98.667%
2026-03-24	2.0000	2.3000	1.9900	2.3000	+15.000%	255	487	-98.696%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+9.890%	1	233	-98.500%
2026-03-19	1.8200	1.8200	1.8200	1.8200	-2.674%	1	234	-98.352%
2026-03-13	1.8700	1.8700	1.8700	1.8700	+16.875%	1	234	-98.396%
2026-03-10	1.5900	1.6000	1.5800	1.6000	+11.111%	10	234	-98.125%
2026-03-05	1.4400	1.4400	1.4400	1.4400	-14.793%	2	225	-97.917%
2026-03-03	1.6900	1.6900	1.6900	1.6900	-12.887%	3	227	-98.225%
2026-03-02	1.9400	1.9400	1.9400	1.9400	+12.139%	1	224	-98.454%
2026-02-27	1.7300	1.7300	1.7300	1.7300	+24.460%	2	223	-98.266%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-21.023%	3	222	-97.842%
2026-02-24	1.7700	1.7700	1.7600	1.7600	-10.660%	4	222	-98.295%
2026-02-23	1.6000	1.9700	1.6000	1.9700	+31.333%	4	223	-98.477%
2026-02-18	1.4000	1.5000	1.4000	1.5000	-12.791%	8	221	-98.000%
2026-02-13	1.7200	1.7200	1.7200	1.7200	+6.173%	3	221	-98.256%
2026-02-12	1.6200	1.6200	1.6200	1.6200	+12.500%	1	221	-98.148%
2026-02-11	1.4300	1.4400	1.4300	1.4400	+26.316%	2	221	-97.917%
2026-02-09	1.1400	1.1400	1.1400	1.1400	-26.452%	4	221	-97.368%
2026-02-06	1.7400	1.7400	1.5500	1.5500	+14.815%	9	221	-98.065%
2026-02-05	1.6000	1.6200	1.3500	1.3500	+27.358%	4	223	-97.778%
2026-02-04	1.0600	1.0600	1.0600	1.0600	-10.924%	1	220	-97.170%
2026-02-03	1.0300	1.1900	1.0300	1.1900	+40.000%	12	219	-97.479%
2026-01-30	0.7900	0.8500	0.7600	0.8500	-16.667%	57	217	-96.471%
2026-01-29	0.7000	1.1100	0.7000	1.0200	+126.667%	78	221	-97.059%
2026-01-27	0.4900	0.4900	0.4400	0.4500	-18.182%	60	170	-93.333%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-26.667%	4	181	-94.545%
2026-01-21	0.7900	0.7900	0.7500	0.7500	+7.143%	10	181	-96.000%
2026-01-16	0.7000	0.7000	0.7000	0.7000	+1.449%	4	181	-95.714%
2026-01-15	0.6900	0.6900	0.6900	0.6900	+40.816%	1	181	-95.652%
2026-01-12	0.4900	0.4900	0.4900	0.4900	-2.000%	30	180	-93.878%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	158	-94.000%
2026-01-06	0.5500	0.5500	0.5500	0.5500	-11.290%	50	157	-94.545%
2025-12-26	0.6200	0.6200	0.6200	0.6200	+1.639%	12	140	-95.161%
2025-12-23	0.6400	0.6400	0.6100	0.6100	-15.278%	31	140	-95.082%
2025-12-19	0.7200	0.7200	0.7200	0.7200	+1.408%	10	142	-95.833%
2025-12-18	0.6800	0.7100	0.6500	0.7100	-12.346%	22	142	-95.775%
2025-12-15	0.8100	0.8100	0.8100	0.8100	0.000%	1	147	-96.296%
2025-12-11	0.8100	0.8100	0.8100	0.8100	-12.903%	1	147	-96.296%
2025-12-10	0.9100	0.9300	0.9000	0.9300	+27.397%	13	147	-96.774%
2025-12-09	0.7300	0.7300	0.7300	0.7300	0.000%	1	147	-95.890%
2025-12-08	0.7600	0.7700	0.7300	0.7300	-12.048%	64	147	-95.890%
2025-12-05	0.8300	0.8300	0.8300	0.8300	-6.742%	3	89	-96.386%
2025-12-04	0.8900	0.8900	0.8900	0.8900	+2.299%	2	86	-96.629%
2025-12-01	0.8700	0.8700	0.8700	0.8700	-22.321%	1	86	-96.552%
2025-11-24	1.1200	1.1200	1.1200	1.1200	+62.319%	3	85	-97.321%
2025-11-20	0.6900	0.6900	0.6900	0.6900	-30.303%	1	82	-95.652%
2025-11-19	0.9900	0.9900	0.9900	0.9900	+37.500%	1	82	-96.970%
2025-11-10	0.7200	0.7200	0.7200	0.7200	0.000%	1	82	-95.833%
2025-10-31	0.7200	0.7200	0.7200	0.7200	+18.033%	31	81	-95.833%
2025-10-30	0.6100	0.6100	0.6100	0.6100	+3.390%	1	50	-95.082%
2025-10-28	0.5000	0.5900	0.5000	0.5900	-13.235%	4	50	-94.915%
2025-10-27	0.7500	0.7500	0.5700	0.6800	-5.556%	66	77	-95.588%
2025-10-24	0.6700	0.7200	0.6700	0.7200	+2.857%	2	77	-95.833%
2025-10-23	0.7000	0.7000	0.7000	0.7000	-24.731%	60	76	-95.714%
2025-10-17	0.9100	0.9900	0.8800	0.9300	+3.333%	4	16	-96.774%
2025-10-16	0.8400	0.9000	0.8300	0.9000	+4.651%	4	16	-96.667%
2025-10-15	0.8200	0.8600	0.8200	0.8600	-9.474%	4	16	-96.512%
2025-10-14	0.8900	0.9500	0.8900	0.9500	+5.556%	2	15	-96.842%
2025-10-10	0.9000	0.9000	0.9000	0.9000	+5.882%	1	15	-96.667%
2025-10-09	0.8500	0.8500	0.8500	0.8500	-3.409%	1	14	-96.471%
2025-10-02	0.8700	0.8800	0.8700	0.8800	+3.529%	19	13	-96.591%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-7.609%	1	12	-96.471%
2025-09-23	0.9200	0.9200	0.9200	0.9200	+17.949%	1	11	-96.739%
2025-09-17	0.7800	0.7800	0.7800	0.7800	-17.021%	3	10	-96.154%
2025-09-12	0.9200	0.9400	0.9200	0.9400	-4.082%	2	7	-96.809%
2025-09-10	0.9800	0.9800	0.9800	0.9800	0.000%	6	6	-96.939%