Dark

MSFT20260821P270
MSFT Aug 21 2026 270.00 Put (MSFT260821P00270000)
option OPRA

EOD

Aug 3, 2026

0.1000+233.333%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.1000	0.0300	0.1000	+233.333%	4	641	0.000%
2026-07-31	0.0900	0.1500	0.0200	0.0300	0.000%	12	639	+233.333%
2026-07-30	0.0200	0.1900	0.0100	0.0300	-57.143%	254	641	+233.333%
2026-07-29	0.0800	0.0800	0.0600	0.0700	-41.667%	25	539	+42.857%
2026-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	3	529	-16.667%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+10.000%	4	529	-9.091%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-58.333%	2	528	0.000%
2026-07-23	0.2400	0.2400	0.2400	0.2400	+118.182%	1	528	-58.333%
2026-07-22	0.1400	0.1400	0.1100	0.1100	-35.294%	21	529	-9.091%
2026-07-21	0.1600	0.1700	0.1600	0.1700	-29.167%	6	546	-41.176%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+50.000%	1	546	-58.333%
2026-07-17	0.1800	0.1800	0.1600	0.1600	-36.000%	7	546	-37.500%
2026-07-16	0.3500	0.3500	0.2000	0.2500	0.000%	35	547	-60.000%
2026-07-15	0.3000	0.3100	0.2500	0.2500	-3.846%	6	573	-60.000%
2026-07-13	0.2500	0.2900	0.2500	0.2600	-27.778%	58	571	-61.538%
2026-07-09	0.3800	0.3800	0.3600	0.3600	-20.000%	7	574	-72.222%
2026-07-08	0.4500	0.4500	0.4500	0.4500	+36.364%	1	573	-77.778%
2026-07-07	0.3400	0.3400	0.3300	0.3300	-15.385%	2	574	-69.697%
2026-07-06	0.4400	0.4500	0.3900	0.3900	-29.091%	60	574	-74.359%
2026-07-02	0.5200	0.5500	0.5200	0.5500	+14.583%	16	552	-81.818%
2026-07-01	0.5400	0.5500	0.4700	0.4800	-34.247%	15	552	-79.167%
2026-06-30	0.8300	0.8300	0.7300	0.7300	-23.958%	12	562	-86.301%
2026-06-29	0.8200	1.0600	0.7300	0.9600	+12.941%	91	561	-89.583%
2026-06-26	1.4100	1.4100	0.8500	0.8500	-43.709%	10	480	-88.235%
2026-06-25	1.1000	1.6000	0.8100	1.5100	+51.000%	161	481	-93.377%
2026-06-24	0.5700	1.0000	0.5700	1.0000	+17.647%	4	428	-90.000%
2026-06-22	0.7700	0.8500	0.7700	0.8500	+41.667%	6	428	-88.235%
2026-06-18	0.7200	0.8000	0.6000	0.6000	-14.286%	6	399	-83.333%
2026-06-17	0.5800	0.7000	0.5300	0.7000	+27.273%	59	399	-85.714%
2026-06-16	0.5000	0.5500	0.5000	0.5500	+7.843%	3	399	-81.818%
2026-06-15	0.5900	0.5900	0.4700	0.5100	-25.000%	17	397	-80.392%
2026-06-12	0.8800	0.8800	0.6600	0.6800	+21.429%	20	409	-85.294%
2026-06-10	0.5600	0.5600	0.5600	0.5600	-1.754%	20	405	-82.143%
2026-06-09	0.6000	0.6000	0.5700	0.5700	+42.500%	11	415	-82.456%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+37.931%	4	424	-75.000%
2026-06-01	0.2700	0.2900	0.2700	0.2900	-32.558%	3	424	-65.517%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-14.000%	4	425	-76.744%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+8.696%	1	429	-80.000%
2026-05-22	0.4600	0.4600	0.4600	0.4600	-8.000%	5	428	-78.261%
2026-05-21	0.5300	0.5300	0.5000	0.5000	-9.091%	2	426	-80.000%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-1.786%	3	426	-81.818%
2026-05-19	0.5900	0.5900	0.5400	0.5600	+12.000%	6	423	-82.143%
2026-05-18	0.6700	0.6700	0.5000	0.5000	-19.355%	2	423	-80.000%
2026-05-15	0.6200	0.6200	0.6200	0.6200	-12.676%	2	423	-83.871%
2026-05-14	0.6800	0.7100	0.6800	0.7100	-6.579%	5	425	-85.915%
2026-05-13	0.7600	0.7600	0.7600	0.7600	+1.333%	1	425	-86.842%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+36.364%	2	425	-86.667%
2026-05-07	0.5900	0.5900	0.5500	0.5500	-22.535%	3	427	-81.818%
2026-05-06	0.7100	0.7100	0.7100	0.7100	+2.899%	1	427	-85.915%
2026-05-05	0.7200	0.7800	0.6900	0.6900	-8.000%	20	428	-85.507%
2026-05-04	0.7400	0.7500	0.7400	0.7500	-10.714%	6	424	-86.667%
2026-05-01	0.8000	0.8500	0.8000	0.8400	-5.618%	3	423	-88.095%
2026-04-30	0.9900	1.0100	0.8900	0.8900	-11.881%	6	423	-88.764%
2026-04-29	1.0200	1.1000	1.0000	1.0100	+3.061%	91	424	-90.099%
2026-04-28	0.9800	0.9800	0.9800	0.9800	+1.031%	2	369	-89.796%
2026-04-27	0.9800	0.9800	0.9700	0.9700	-11.818%	10	369	-89.691%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+35.802%	1	374	-90.909%
2026-04-22	0.6900	0.8100	0.6900	0.8100	+10.959%	2	374	-87.654%
2026-04-21	0.7700	0.7700	0.7300	0.7300	-9.877%	2	374	-86.301%
2026-04-20	0.7500	0.8200	0.7500	0.8100	+5.195%	26	374	-87.654%
2026-04-17	1.7200	1.7200	0.7400	0.7700	-32.456%	24	381	-87.013%
2026-04-16	1.1400	1.2000	1.1400	1.1400	-14.286%	29	395	-91.228%
2026-04-15	1.5500	1.5500	1.3300	1.3300	-43.404%	5	404	-92.481%
2026-04-13	2.4100	2.4100	2.3500	2.3500	-14.545%	20	403	-95.745%
2026-04-10	2.7100	2.7700	2.7000	2.7500	-3.169%	22	413	-96.364%
2026-04-09	2.8400	2.8400	2.8400	2.8400	+5.185%	2	409	-96.479%
2026-04-08	2.3000	2.7300	2.3000	2.7000	-12.052%	24	407	-96.296%
2026-04-07	3.0700	3.0700	3.0700	3.0700	+3.020%	1	407	-96.743%
2026-04-06	3.0500	3.0500	2.9800	2.9800	-13.623%	48	407	-96.644%
2026-04-02	3.4000	3.4500	3.4000	3.4500	0.000%	45	398	-97.101%
2026-04-01	3.4000	3.4500	3.4000	3.4500	-13.750%	14	398	-97.101%
2026-03-31	4.5400	4.5400	4.0000	4.0000	-25.094%	21	393	-97.500%
2026-03-30	4.8800	5.4200	4.8400	5.3400	+5.743%	33	392	-98.127%
2026-03-27	5.3500	5.3500	5.0100	5.0500	+8.602%	55	391	-98.020%
2026-03-26	4.6600	4.6600	4.6500	4.6500	+19.231%	5	382	-97.849%
2026-03-25	3.8500	3.9000	3.8500	3.9000	+6.849%	28	383	-97.436%
2026-03-24	3.5500	3.6500	3.5500	3.6500	+16.242%	4	359	-97.260%
2026-03-23	3.2000	3.2000	3.1400	3.1400	-15.135%	3	355	-96.815%
2026-03-20	3.7000	3.7000	3.7000	3.7000	+23.333%	1	352	-97.297%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+17.188%	1	352	-96.667%
2026-03-12	2.5600	2.5600	2.5600	2.5600	-1.538%	1	351	-96.094%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+1.961%	1	351	-96.154%
2026-03-05	2.6600	2.6600	2.5500	2.5500	-19.048%	26	350	-96.078%
2026-02-27	3.2000	3.2000	3.1500	3.1500	+20.690%	14	331	-96.825%
2026-02-26	2.4900	2.6100	2.4900	2.6100	+2.353%	22	323	-96.169%
2026-02-25	2.3700	2.5500	2.3700	2.5500	-22.727%	3	305	-96.078%
2026-02-23	3.1100	3.3000	3.1100	3.3000	+20.438%	31	305	-96.970%
2026-02-19	2.7700	2.8000	2.7400	2.7400	-3.180%	15	313	-96.350%
2026-02-17	2.8300	2.8300	2.8300	2.8300	+3.663%	2	301	-96.466%
2026-02-13	2.7300	2.7300	2.7300	2.7300	-2.151%	1	299	-96.337%
2026-02-12	2.5100	2.8000	2.5100	2.7900	+50.811%	27	299	-96.416%
2026-02-10	1.8500	1.8500	1.8500	1.8500	-7.035%	120	295	-94.595%
2026-02-09	2.2100	2.2400	1.9900	1.9900	-24.906%	132	295	-94.975%
2026-02-06	2.8000	2.8000	2.6100	2.6500	-18.712%	118	165	-96.226%
2026-02-05	3.2600	3.2600	3.2600	3.2600	+150.769%	1	97	-96.933%
2026-01-30	1.3000	1.3000	1.3000	1.3000	-23.077%	8	97	-92.308%
2026-01-29	1.3700	1.8100	1.3700	1.6900	+50.893%	30	105	-94.083%
2026-01-21	1.1200	1.1200	1.1200	1.1200	0.000%	4	85	-91.071%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+27.273%	1	84	-91.071%
2026-01-08	0.8800	0.8800	0.8800	0.8800	+17.333%	8	84	-88.636%
2026-01-07	0.7900	0.7900	0.7400	0.7500	-12.791%	15	84	-86.667%
2025-12-30	0.8800	0.8800	0.8500	0.8600	-4.444%	50	69	-88.372%
2025-12-29	0.9000	0.9000	0.9000	0.9000	+2.273%	10	79	-88.889%
2025-12-26	0.8800	0.8800	0.8800	0.8800	-31.250%	3	79	-88.636%
2025-12-05	1.3000	1.3000	1.2800	1.2800	-5.882%	13	79	-92.188%
2025-12-03	1.4200	1.4500	1.3600	1.3600	-13.924%	13	77	-92.647%
2025-11-20	1.5800	1.5800	1.5800	1.5800	+31.667%	1	68	-93.671%
2025-11-13	1.2000	1.2000	1.2000	1.2000	+30.435%	10	67	-91.667%
2025-10-30	0.9200	0.9200	0.9200	0.9200	+6.977%	4	57	-89.130%
2025-10-28	0.8000	0.8600	0.8000	0.8600	-6.522%	2	59	-88.372%
2025-10-27	0.8700	0.9200	0.8500	0.9200	-14.019%	6	59	-89.130%
2025-10-24	1.0100	1.0700	1.0100	1.0700	-5.310%	2	59	-90.654%
2025-10-21	1.0700	1.1300	1.0700	1.1300	-16.912%	2	60	-91.150%
2025-10-17	1.4100	1.4600	1.3200	1.3600	+4.615%	8	60	-92.647%
2025-10-16	1.2500	1.3000	1.2400	1.3000	+0.775%	4	60	-92.308%
2025-10-15	1.2200	1.3000	1.2200	1.2900	-6.522%	4	60	-92.248%
2025-10-14	1.5000	1.5600	1.3200	1.3800	+15.966%	14	59	-92.754%
2025-10-01	1.1900	1.1900	1.1900	1.1900	-9.160%	4	59	-91.597%
2025-09-18	1.3100	1.3100	1.3100	1.3100	-0.758%	1	55	-92.366%
2025-09-15	1.3200	1.3200	1.3200	1.3200	-3.650%	1	54	-92.424%
2025-09-12	1.3700	1.3700	1.3700	1.3700	-18.452%	1	54	-92.701%
2025-09-02	1.6800	1.6800	1.6800	1.6800	+20.000%	1	54	-94.048%
2025-08-15	1.4000	1.4000	1.4000	1.4000	+33.333%	1	53	-92.857%
2025-08-13	1.0500	1.0500	1.0500	1.0500	+15.385%	2	52	-90.476%
2025-08-12	0.9100	0.9100	0.9100	0.9100	0.000%	50	50	-89.011%