Dark

MSFT20260821P290
MSFT Aug 21 2026 290.00 Put (MSFT260821P00290000)
option OPRA

EOD

Aug 3, 2026

0.0200-50.000%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0200	0.0200	-50.000%	18	1,092	0.000%
2026-07-31	0.0200	0.1500	0.0200	0.0400	+33.333%	156	1,098	-50.000%
2026-07-30	0.0500	0.0700	0.0100	0.0300	-88.462%	135	1,047	-33.333%
2026-07-29	0.1500	0.2800	0.1500	0.2600	+73.333%	35	1,061	-92.308%
2026-07-28	0.2500	0.2500	0.1500	0.1500	-42.308%	7	1,063	-86.667%
2026-07-27	0.2500	0.3200	0.2500	0.2600	-21.212%	186	1,063	-92.308%
2026-07-24	0.3500	0.4100	0.3300	0.3300	-26.667%	8	1,036	-93.939%
2026-07-23	0.4000	0.5200	0.4000	0.4500	+18.421%	17	1,040	-95.556%
2026-07-22	0.3600	0.3900	0.3500	0.3800	+26.667%	11	1,034	-94.737%
2026-07-21	0.3500	0.3500	0.3000	0.3000	-3.226%	8	1,028	-93.333%
2026-07-20	0.4600	0.5000	0.2600	0.3100	-27.907%	74	1,021	-93.548%
2026-07-17	0.5300	0.5600	0.4300	0.4300	+10.256%	29	988	-95.349%
2026-07-16	0.5700	0.5700	0.3900	0.3900	-23.529%	70	990	-94.872%
2026-07-15	0.8100	0.8100	0.5100	0.5100	-16.393%	35	975	-96.078%
2026-07-14	0.7200	0.7200	0.5800	0.6100	+8.929%	9	990	-96.721%
2026-07-13	0.7100	0.7100	0.5500	0.5600	-27.273%	9	989	-96.429%
2026-07-10	0.7000	0.8800	0.7000	0.7700	-8.333%	12	991	-97.403%
2026-07-09	1.0800	1.0800	0.8400	0.8400	0.000%	38	994	-97.619%
2026-07-08	0.9700	0.9700	0.8400	0.8400	+7.692%	13	989	-97.619%
2026-07-07	0.7500	0.8600	0.7100	0.7800	-9.302%	30	987	-97.436%
2026-07-06	0.9200	1.0200	0.8600	0.8600	-11.340%	19	990	-97.674%
2026-07-02	0.9800	0.9800	0.9000	0.9700	-5.825%	25	984	-97.938%
2026-07-01	1.2500	1.3900	1.0000	1.0300	-41.143%	24	984	-98.058%
2026-06-30	1.7100	1.7500	1.5700	1.7500	-15.049%	106	997	-98.857%
2026-06-29	1.6400	2.0600	1.4400	2.0600	+19.075%	140	1,020	-99.029%
2026-06-26	2.5000	2.5000	1.7300	1.7300	-45.597%	65	914	-98.844%
2026-06-25	2.3200	3.2800	2.3200	3.1800	+69.149%	217	898	-99.371%
2026-06-24	1.3100	1.8800	1.3100	1.8800	+22.876%	23	858	-98.936%
2026-06-23	1.5500	1.5500	1.4800	1.5300	-13.068%	15	867	-98.693%
2026-06-22	1.4100	1.7900	1.4100	1.7600	+19.728%	56	856	-98.864%
2026-06-18	1.5000	1.5000	1.3200	1.4700	+0.685%	27	815	-98.639%
2026-06-17	1.0100	1.4600	1.0100	1.4600	+48.980%	8	815	-98.630%
2026-06-16	1.1200	1.1200	0.9800	0.9800	+3.158%	28	815	-97.959%
2026-06-15	0.9900	0.9900	0.9500	0.9500	-30.147%	17	808	-97.895%
2026-06-12	1.8400	1.8700	1.3600	1.3600	-10.526%	17	809	-98.529%
2026-06-11	1.2100	1.5500	1.2100	1.5200	+33.333%	6	815	-98.684%
2026-06-10	1.1700	1.1700	1.1400	1.1400	+9.615%	14	810	-98.246%
2026-06-09	1.1500	1.1500	1.0300	1.0400	+46.479%	15	797	-98.077%
2026-06-05	0.7100	0.7100	0.7100	0.7100	+9.231%	1	793	-97.183%
2026-06-04	0.6400	0.6500	0.6400	0.6500	+1.563%	2	793	-96.923%
2026-06-02	0.5700	0.6400	0.5700	0.6400	+52.381%	4	793	-96.875%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-14.286%	1	790	-95.238%
2026-05-29	0.7800	0.7800	0.3800	0.4900	-30.000%	133	790	-95.918%
2026-05-28	0.8000	0.8000	0.7000	0.7000	-18.605%	46	843	-97.143%
2026-05-27	0.8200	0.8800	0.8200	0.8600	+6.173%	76	855	-97.674%
2026-05-26	0.8700	0.8700	0.8100	0.8100	-2.410%	3	918	-97.531%
2026-05-22	0.8700	0.8700	0.8300	0.8300	-2.353%	13	918	-97.590%
2026-05-21	1.0100	1.0100	0.8500	0.8500	-11.458%	9	927	-97.647%
2026-05-20	0.9600	0.9600	0.9600	0.9600	-7.692%	1	927	-97.917%
2026-05-19	0.9300	1.0500	0.9300	1.0400	+9.474%	7	922	-98.077%
2026-05-18	1.2000	1.2000	0.9500	0.9500	-12.037%	47	922	-97.895%
2026-05-15	1.1600	1.1600	1.0100	1.0800	-14.961%	126	922	-98.148%
2026-05-14	1.2700	1.2700	1.2700	1.2700	-3.053%	4	773	-98.425%
2026-05-13	1.4500	1.4700	1.3100	1.3100	+9.167%	55	722	-98.473%
2026-05-12	1.2000	1.2000	1.2000	1.2000	+0.840%	1	722	-98.333%
2026-05-11	1.2400	1.2400	1.1200	1.1900	+10.185%	12	722	-98.319%
2026-05-08	1.2000	1.2000	1.0800	1.0800	+0.935%	8	718	-98.148%
2026-05-07	1.0500	1.0700	1.0500	1.0700	-13.008%	2	716	-98.131%
2026-05-06	1.3000	1.3000	1.1800	1.2300	-20.130%	7	715	-98.374%
2026-05-04	1.5400	1.5400	1.5400	1.5400	+14.074%	1	715	-98.701%
2026-05-01	1.4600	1.4600	1.3200	1.3500	-14.557%	33	718	-98.519%
2026-04-30	1.5200	1.8000	1.5200	1.5800	-8.140%	97	718	-98.734%
2026-04-29	1.7200	1.7200	1.7200	1.7200	+4.242%	1	651	-98.837%
2026-04-28	1.6500	1.6500	1.6500	1.6500	-1.198%	20	651	-98.788%
2026-04-27	1.6700	1.6700	1.6700	1.6700	+3.727%	1	671	-98.802%
2026-04-24	1.7500	1.8100	1.6100	1.6100	-11.538%	193	670	-98.758%
2026-04-23	1.8200	1.8200	1.8200	1.8200	+37.879%	1	589	-98.901%
2026-04-22	1.2500	1.3200	1.2500	1.3200	-10.204%	5	590	-98.485%
2026-04-21	1.3800	1.4700	1.3800	1.4700	-3.289%	17	591	-98.639%
2026-04-20	1.5200	1.5200	1.5200	1.5200	+2.013%	2	591	-98.684%
2026-04-17	1.5100	1.5100	1.4600	1.4900	-25.500%	14	591	-98.658%
2026-04-16	2.0300	2.0900	2.0000	2.0000	-14.163%	18	591	-99.000%
2026-04-15	2.7500	2.7500	2.2800	2.3300	-28.963%	33	608	-99.142%
2026-04-14	3.6000	3.6000	3.0700	3.2800	-16.962%	8	618	-99.390%
2026-04-13	4.1500	4.1500	3.9500	3.9500	-16.490%	12	618	-99.494%
2026-04-10	4.5100	4.8000	4.5100	4.7300	+3.275%	18	607	-99.577%
2026-04-09	4.9000	4.9000	4.5800	4.5800	-1.505%	30	605	-99.563%
2026-04-08	4.1500	4.6500	4.1500	4.6500	-13.889%	33	610	-99.570%
2026-04-07	5.2200	5.4500	5.2200	5.4000	+8.652%	37	595	-99.630%
2026-04-06	4.9300	4.9700	4.9200	4.9700	-15.043%	45	581	-99.598%
2026-03-31	6.9200	6.9200	5.8500	5.8500	-26.783%	39	557	-99.658%
2026-03-30	7.5000	7.9900	7.5000	7.9900	-7.201%	11	554	-99.750%
2026-03-27	7.9200	8.6100	7.9200	8.6100	+19.252%	353	545	-99.768%
2026-03-26	5.9500	7.2400	5.9500	7.2200	+22.373%	98	430	-99.723%
2026-03-25	5.9000	6.0000	5.9000	5.9000	-1.503%	19	375	-99.661%
2026-03-24	5.1000	6.1800	5.1000	5.9900	+19.085%	17	369	-99.666%
2026-03-23	5.0300	5.0300	5.0300	5.0300	-13.276%	1	355	-99.602%
2026-03-20	5.1200	6.0600	5.1200	5.8000	+27.473%	84	355	-99.655%
2026-03-19	4.7000	4.7000	4.5500	4.5500	+4.598%	3	311	-99.560%
2026-03-18	3.8000	4.3500	3.8000	4.3500	+18.529%	3	310	-99.540%
2026-03-17	3.7000	3.7000	3.6700	3.6700	-28.738%	118	310	-99.455%
2026-03-13	4.1200	5.1500	4.1200	5.1500	+24.096%	123	313	-99.612%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-2.353%	3	193	-99.518%
2026-03-10	4.2500	4.2500	4.2500	4.2500	-11.088%	22	190	-99.529%
2026-03-09	4.7800	4.7800	4.7800	4.7800	+16.019%	70	169	-99.582%
2026-03-06	4.1300	4.1300	4.1200	4.1200	+1.728%	5	99	-99.515%
2026-03-05	4.0500	4.0500	4.0500	4.0500	+9.459%	5	101	-99.506%
2026-03-04	4.2000	4.2000	3.7000	3.7000	-13.953%	14	99	-99.459%
2026-03-03	4.3000	4.3000	4.3000	4.3000	-14.000%	25	91	-99.535%
2026-02-27	4.8000	5.0000	4.8000	5.0000	+19.048%	11	66	-99.600%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+3.704%	3	63	-99.524%
2026-02-25	3.9200	4.0500	3.8700	4.0500	-19.802%	13	51	-99.506%
2026-02-24	5.4000	5.4000	4.8200	5.0500	-5.075%	17	51	-99.604%
2026-02-23	5.3200	5.3200	5.3200	5.3200	+26.066%	1	46	-99.624%
2026-02-20	4.2200	4.2200	4.2200	4.2200	0.000%	1	45	-99.526%
2026-02-19	4.2200	4.2200	4.2200	4.2200	+9.896%	1	46	-99.526%
2026-02-11	3.8400	3.8400	3.8400	3.8400	+4.918%	1	46	-99.479%
2026-02-09	3.6600	3.6600	3.6600	3.6600	-20.435%	1	45	-99.454%
2026-02-06	4.3500	4.6000	4.3000	4.6000	+13.580%	3	45	-99.565%
2026-02-05	4.0500	4.0500	4.0500	4.0500	+25.000%	1	42	-99.506%
2026-02-03	3.2400	3.2400	3.2400	3.2400	+33.333%	1	41	-99.383%
2026-02-02	2.2000	2.4300	2.2000	2.4300	+20.896%	9	41	-99.177%
2026-01-30	2.1800	2.1800	2.0100	2.0100	-26.374%	2	39	-99.005%
2026-01-29	2.3700	2.9400	2.3700	2.7300	+24.091%	22	41	-99.267%
2026-01-21	2.0600	2.2000	2.0600	2.2000	+34.969%	4	26	-99.091%
2026-01-20	1.6000	1.6300	1.6000	1.6300	-8.939%	2	24	-98.773%
2026-01-15	1.6100	1.7900	1.6100	1.7900	+6.548%	2	22	-98.883%
2026-01-14	1.7100	1.7200	1.6800	1.6800	+15.068%	3	21	-98.810%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+5.036%	1	19	-98.630%
2025-12-29	1.3900	1.3900	1.3900	1.3900	-0.714%	1	18	-98.561%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-33.014%	3	18	-98.571%
2025-12-12	2.0900	2.0900	2.0900	2.0900	+13.587%	1	21	-99.043%
2025-12-08	1.8400	1.8400	1.8400	1.8400	-10.680%	3	20	-98.913%
2025-12-03	2.0600	2.0600	2.0600	2.0600	-6.364%	2	17	-99.029%
2025-11-19	2.2000	2.2000	2.2000	2.2000	+4.762%	4	17	-99.091%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+9.948%	3	13	-99.048%
2025-11-06	1.9100	1.9100	1.9100	1.9100	+55.285%	1	10	-98.953%
2025-10-28	1.1700	1.2300	1.1700	1.2300	-7.519%	2	9	-98.374%
2025-10-27	1.2700	1.3400	1.2700	1.3300	-19.394%	6	8	-98.496%
2025-10-21	1.5700	1.6500	1.5700	1.6500	-15.816%	2	8	-98.788%
2025-10-17	2.0000	2.0700	1.9100	1.9600	+5.946%	6	8	-98.980%
2025-10-16	1.8000	1.8600	1.7900	1.8500	+0.543%	6	6	-98.919%
2025-10-15	1.7800	1.8500	1.7800	1.8400	-5.641%	4	4	-98.913%
2025-10-14	1.9000	1.9500	1.9000	1.9500	-18.750%	4	2	-98.974%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+23.077%	1	2	-99.167%
2025-08-11	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-98.974%