Dark

MSFT20260821P260
MSFT Aug 21 2026 260.00 Put (MSFT260821P00260000)
option OPRA

EOD

Aug 3, 2026

0.0300-40.000%(-0.0200)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	350	3,147	0.000%
2026-07-31	0.0200	0.0500	0.0100	0.0500	+400.000%	1,928	2,797	-40.000%
2026-07-30	0.4100	0.4100	0.0100	0.0100	-75.000%	231	964	+200.000%
2026-07-29	0.0600	0.0600	0.0400	0.0400	-20.000%	6	944	-25.000%
2026-07-28	0.0900	0.0900	0.0500	0.0500	-37.500%	37	939	-40.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-27.273%	22	916	-62.500%
2026-07-24	0.1100	0.1100	0.1100	0.1100	+22.222%	3	900	-72.727%
2026-07-22	0.0700	0.0900	0.0700	0.0900	-18.182%	16	898	-66.667%
2026-07-21	0.1300	0.1400	0.1100	0.1100	-8.333%	15	882	-72.727%
2026-07-20	0.0900	0.1600	0.0800	0.1200	+500.000%	570	878	-75.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-86.667%	2	332	+50.000%
2026-07-16	0.1900	0.1900	0.1500	0.1500	-16.667%	36	334	-80.000%
2026-07-15	0.2700	0.2700	0.1600	0.1800	+20.000%	32	335	-83.333%
2026-07-14	0.2700	0.2700	0.1500	0.1500	-21.053%	5	321	-80.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-24.000%	7	317	-84.211%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-7.407%	2	321	-88.000%
2026-07-08	0.4000	0.4000	0.2700	0.2700	0.000%	4	321	-88.889%
2026-07-02	0.3400	0.3400	0.2700	0.2700	-25.000%	2	320	-88.889%
2026-07-01	0.4000	0.4000	0.3100	0.3600	-47.059%	8	320	-91.667%
2026-06-29	0.6000	0.6900	0.6000	0.6800	+13.333%	35	321	-95.588%
2026-06-26	0.8800	0.9000	0.5700	0.6000	-42.857%	16	302	-95.000%
2026-06-25	0.7700	1.0900	0.7700	1.0500	+59.091%	52	306	-97.143%
2026-06-24	0.5100	0.6600	0.5100	0.6600	+100.000%	4	268	-95.455%
2026-06-23	0.5000	0.6100	0.3300	0.3300	-43.103%	30	267	-90.909%
2026-06-22	0.4500	0.6800	0.4500	0.5800	+20.833%	74	247	-94.828%
2026-06-17	0.4100	0.4800	0.4000	0.4800	+41.176%	11	225	-93.750%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-26.087%	4	225	-91.176%
2026-06-15	0.4600	0.4600	0.4600	0.4600	-11.538%	1	223	-93.478%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-1.887%	4	222	-94.231%
2026-06-11	0.5500	0.5500	0.5300	0.5300	+96.296%	3	219	-94.340%
2026-06-08	0.2800	0.2800	0.2700	0.2700	-34.146%	5	219	-88.889%
2026-06-05	0.2700	0.4100	0.2700	0.4100	+36.667%	22	217	-92.683%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	1	217	-90.000%
2026-06-02	0.3700	0.3700	0.3700	0.3700	+60.870%	2	218	-91.892%
2026-05-29	0.2500	0.2500	0.2300	0.2300	-34.286%	6	219	-86.957%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-7.895%	5	221	-91.429%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-9.524%	2	221	-92.105%
2026-05-20	0.4000	0.4200	0.4000	0.4200	+20.000%	15	221	-92.857%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-23.913%	1	223	-91.429%
2026-05-18	0.4600	0.4600	0.4600	0.4600	+6.977%	1	223	-93.478%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-27.119%	1	223	-93.023%
2026-05-14	0.5900	0.5900	0.5900	0.5900	+3.509%	1	223	-94.915%
2026-05-13	0.5700	0.5700	0.5700	0.5700	0.000%	1	222	-94.737%
2026-05-12	0.5400	0.5700	0.5400	0.5700	+18.750%	7	222	-94.737%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-11.111%	1	222	-93.750%
2026-05-06	0.5000	0.5400	0.5000	0.5400	-3.571%	6	222	-94.444%
2026-05-05	0.6600	0.6600	0.5600	0.5600	-5.085%	3	222	-94.643%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-1.667%	1	223	-94.915%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-10.448%	6	221	-95.000%
2026-04-30	0.7300	0.7300	0.6700	0.6700	-18.293%	10	221	-95.522%
2026-04-29	0.8200	0.8200	0.8200	0.8200	+17.143%	1	219	-96.341%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-9.091%	36	220	-95.714%
2026-04-24	0.7500	0.7700	0.7500	0.7700	+24.194%	95	220	-96.104%
2026-04-17	0.5400	0.6200	0.5200	0.6200	-32.609%	7	242	-95.161%
2026-04-16	0.9300	0.9300	0.9000	0.9200	-12.381%	29	244	-96.739%
2026-04-15	1.0300	1.0500	1.0300	1.0500	-20.455%	2	228	-97.143%
2026-04-14	1.3200	1.3200	1.3200	1.3200	-33.333%	10	227	-97.727%
2026-04-13	1.9800	1.9800	1.9800	1.9800	+1.020%	10	237	-98.485%
2026-04-09	1.9800	1.9800	1.9600	1.9600	+7.104%	8	227	-98.469%
2026-04-08	1.8300	1.8300	1.8300	1.8300	-23.750%	1	225	-98.361%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+2.128%	1	225	-98.750%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-38.158%	3	224	-98.723%
2026-03-30	3.8600	3.8600	3.8000	3.8000	-13.636%	2	221	-99.211%
2026-03-27	4.3300	4.4000	4.2100	4.4000	+18.919%	8	221	-99.318%
2026-03-26	3.1100	3.7000	2.8800	3.7000	+19.355%	18	218	-99.189%
2026-03-25	2.7500	3.1000	2.7500	3.1000	+5.085%	3	213	-99.032%
2026-03-24	2.9000	3.1000	2.9000	2.9500	+19.433%	3	214	-98.983%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-17.667%	11	212	-98.785%
2026-03-20	2.6200	3.0000	2.5400	3.0000	+25.000%	12	223	-99.000%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+7.143%	1	219	-98.750%
2026-03-18	1.9000	2.2400	1.9000	2.2400	-4.681%	4	218	-98.661%
2026-03-13	2.1500	2.3500	2.1500	2.3500	+11.905%	2	218	-98.723%
2026-03-11	2.0600	2.1000	2.0600	2.1000	-13.580%	51	217	-98.571%
2026-03-09	2.4300	2.4300	2.4300	2.4300	+33.516%	25	260	-98.765%
2026-03-04	1.8500	1.8700	1.8200	1.8200	-9.000%	40	285	-98.352%
2026-03-03	2.6000	2.6000	2.0000	2.0000	-18.367%	11	283	-98.500%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+31.720%	3	283	-98.776%
2026-02-25	1.8600	1.8600	1.8600	1.8600	-21.186%	1	280	-98.387%
2026-02-24	2.3900	2.3900	2.3600	2.3600	-7.813%	54	280	-98.729%
2026-02-23	2.4400	2.5600	2.4400	2.5600	+30.612%	13	251	-98.828%
2026-02-20	2.1000	2.1000	1.9600	1.9600	-4.390%	9	251	-98.469%
2026-02-19	2.0500	2.0500	2.0500	2.0500	-2.381%	1	251	-98.537%
2026-02-18	2.1000	2.1000	2.1000	2.1000	-16.000%	1	251	-98.571%
2026-02-17	2.2500	2.5000	2.2500	2.5000	+13.122%	2	251	-98.800%
2026-02-12	1.9100	2.2100	1.9100	2.2100	+10.500%	3	251	-98.643%
2026-02-11	1.8100	2.0000	1.8100	2.0000	+3.627%	3	250	-98.500%
2026-02-09	1.9300	1.9300	1.9300	1.9300	-3.500%	2	250	-98.446%
2026-02-05	1.8200	2.0000	1.8200	2.0000	+37.931%	3	250	-98.500%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-6.452%	1	250	-97.931%
2026-02-03	1.3000	1.5500	1.3000	1.5500	+37.168%	22	250	-98.065%
2026-01-30	1.0700	1.1300	1.0600	1.1300	-13.740%	4	250	-97.345%
2026-01-29	1.0000	1.5000	1.0000	1.3100	+31.000%	12	250	-97.710%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+12.360%	1	247	-97.000%
2026-01-02	0.8900	0.8900	0.8900	0.8900	+20.270%	6	247	-96.629%
2025-12-26	0.7300	0.7400	0.7300	0.7400	-28.155%	4	247	-95.946%
2025-12-05	1.0200	1.0300	1.0200	1.0300	-0.962%	4	247	-97.087%
2025-12-03	1.0400	1.0400	1.0400	1.0400	+10.638%	1	243	-97.115%
2025-12-02	0.9400	0.9400	0.9400	0.9400	+27.027%	2	243	-96.809%
2025-10-30	0.7400	0.7400	0.7400	0.7400	+2.778%	1	243	-95.946%
2025-10-28	0.6500	0.7200	0.6500	0.7200	-8.861%	2	243	-95.833%
2025-10-27	0.8000	0.8200	0.7800	0.7900	-12.222%	55	243	-96.203%
2025-10-24	0.8300	0.9000	0.8300	0.9000	+5.882%	2	243	-96.667%
2025-10-23	0.8500	0.8500	0.8500	0.8500	-24.107%	55	243	-96.471%
2025-10-17	1.1000	1.1800	1.0700	1.1200	-5.085%	6	243	-97.321%
2025-10-16	1.0200	1.1800	1.0200	1.1800	+10.280%	6	243	-97.458%
2025-10-15	1.0100	1.0700	1.0100	1.0700	-6.957%	2	243	-97.196%
2025-10-14	1.0800	1.1500	1.0800	1.1500	+19.792%	2	243	-97.391%
2025-10-07	0.9800	0.9800	0.9500	0.9600	-6.796%	37	243	-96.875%
2025-10-02	1.0600	1.0600	1.0300	1.0300	+5.102%	86	207	-97.087%
2025-09-29	0.9200	0.9800	0.9200	0.9800	-30.000%	55	130	-96.939%
2025-09-05	1.4100	1.4100	1.4000	1.4000	+33.333%	2	130	-97.857%
2025-08-28	1.0400	1.1200	1.0400	1.0500	-7.895%	69	129	-97.143%
2025-08-26	1.1400	1.1400	1.1400	1.1400	-7.317%	1	76	-97.368%
2025-08-22	1.2300	1.2300	1.2300	1.2300	-2.381%	5	76	-97.561%
2025-08-21	1.1900	1.2600	1.1900	1.2600	0.000%	73	71	-97.619%