Dark

MSFT20260821P295
MSFT Aug 21 2026 295.00 Put (MSFT260821P00295000)
option OPRA

EOD

Aug 3, 2026

0.0300-40.000%(-0.0200)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1000	0.1500	0.0200	0.0300	-40.000%	74	873	0.000%
2026-07-31	0.0400	0.0800	0.0100	0.0500	+25.000%	210	855	-40.000%
2026-07-30	0.0700	0.0700	0.0200	0.0400	-81.818%	187	740	-25.000%
2026-07-29	0.2300	0.2600	0.1900	0.2200	-8.333%	47	745	-86.364%
2026-07-28	0.2500	0.2800	0.2300	0.2400	-14.286%	19	764	-87.500%
2026-07-27	0.3800	0.3900	0.2800	0.2800	-33.333%	90	765	-89.286%
2026-07-24	0.4700	0.5300	0.4200	0.4200	-38.235%	52	784	-92.857%
2026-07-23	0.4800	0.6800	0.4800	0.6800	+51.111%	52	783	-95.588%
2026-07-22	0.4600	0.4700	0.4400	0.4500	+7.143%	22	758	-93.333%
2026-07-21	0.4000	0.4200	0.4000	0.4200	+7.692%	5	769	-92.857%
2026-07-20	0.5500	0.5500	0.3900	0.3900	-22.000%	78	768	-92.308%
2026-07-17	0.7100	0.7100	0.5000	0.5000	+4.167%	20	781	-94.000%
2026-07-16	0.6400	0.6800	0.4700	0.4800	-23.810%	29	780	-93.750%
2026-07-15	0.5500	0.6400	0.5500	0.6300	-20.253%	6	795	-95.238%
2026-07-14	0.9800	1.0100	0.7600	0.7900	+12.857%	33	794	-96.203%
2026-07-13	0.7100	0.7200	0.6500	0.7000	-29.293%	22	796	-95.714%
2026-07-10	1.0000	1.0300	0.9700	0.9900	-6.604%	36	813	-96.970%
2026-07-09	1.1800	1.2100	1.0600	1.0600	-1.852%	7	798	-97.170%
2026-07-08	1.0200	1.1600	1.0200	1.0800	+18.681%	5	797	-97.222%
2026-07-07	0.9700	0.9700	0.8300	0.9100	-14.151%	44	793	-96.703%
2026-07-06	1.2000	1.2000	1.0500	1.0600	-3.636%	85	778	-97.170%
2026-07-02	1.1200	1.1600	1.1000	1.1000	-8.333%	11	783	-97.273%
2026-07-01	1.6300	1.6400	1.1900	1.2000	-41.176%	110	783	-97.500%
2026-06-30	2.0500	2.0500	2.0400	2.0400	-13.191%	4	830	-98.529%
2026-06-29	1.7400	2.4400	1.7400	2.3500	+10.849%	31	828	-98.723%
2026-06-26	3.0800	3.0800	2.1200	2.1200	-44.648%	27	810	-98.585%
2026-06-25	2.6400	4.1500	2.5100	3.8300	+79.812%	138	823	-99.217%
2026-06-24	1.6000	2.1300	1.6000	2.1300	+17.680%	42	768	-98.592%
2026-06-23	1.7900	1.8600	1.7900	1.8100	-9.500%	104	767	-98.343%
2026-06-22	1.5000	2.1200	1.5000	2.0000	+20.482%	51	768	-98.500%
2026-06-18	1.7300	1.8000	1.6000	1.6600	+9.934%	22	751	-98.193%
2026-06-17	1.3600	1.5100	1.3500	1.5100	+32.456%	52	751	-98.013%
2026-06-16	1.2000	1.2100	1.1400	1.1400	+4.587%	50	751	-97.368%
2026-06-15	1.0900	1.0900	1.0900	1.0900	-15.504%	1	711	-97.248%
2026-06-12	1.8000	1.8000	1.2900	1.2900	-25.434%	35	703	-97.674%
2026-06-11	1.5200	1.8300	1.5200	1.7300	+22.695%	26	694	-98.266%
2026-06-10	1.3400	1.4100	1.3400	1.4100	+41.000%	11	693	-97.872%
2026-06-08	0.8900	1.0000	0.8200	1.0000	+20.482%	16	690	-97.000%
2026-06-04	0.8300	0.8300	0.8300	0.8300	+10.667%	1	693	-96.386%
2026-06-03	0.8300	0.8300	0.7500	0.7500	+25.000%	2	693	-96.000%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-3.226%	1	693	-95.000%
2026-05-29	0.6800	0.6800	0.6200	0.6200	-23.457%	71	693	-95.161%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-19.802%	1	764	-96.296%
2026-05-27	1.0100	1.0100	1.0100	1.0100	+12.222%	10	763	-97.030%
2026-05-26	0.9900	0.9900	0.9000	0.9000	-8.163%	7	753	-96.667%
2026-05-22	0.9600	0.9800	0.9500	0.9800	-3.922%	3	748	-96.939%
2026-05-21	1.0800	1.0800	0.9500	1.0200	-1.923%	14	746	-97.059%
2026-05-20	1.0400	1.0400	1.0400	1.0400	-8.772%	1	746	-97.115%
2026-05-19	1.1500	1.1500	1.1300	1.1400	-3.390%	30	722	-97.368%
2026-05-18	1.2000	1.2300	1.1800	1.1800	-7.813%	15	722	-97.458%
2026-05-15	1.1800	1.2800	1.1800	1.2800	-11.724%	5	722	-97.656%
2026-05-14	1.6000	1.6000	1.4500	1.4500	0.000%	3	714	-97.931%
2026-05-11	1.4000	1.4500	1.4000	1.4500	+12.403%	11	711	-97.931%
2026-05-08	1.3300	1.3300	1.2900	1.2900	+4.032%	30	701	-97.674%
2026-05-07	1.2400	1.2400	1.2400	1.2400	-12.057%	1	678	-97.581%
2026-05-06	1.4100	1.4100	1.4100	1.4100	-4.730%	1	678	-97.872%
2026-05-05	1.4700	1.4800	1.4600	1.4800	+2.069%	20	678	-97.973%
2026-05-04	1.5000	1.5000	1.4500	1.4500	-7.051%	2	694	-97.931%
2026-05-01	1.6900	1.6900	1.5600	1.5600	-10.857%	2	693	-98.077%
2026-04-30	2.0200	2.0200	1.7300	1.7500	-5.405%	5	693	-98.286%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+2.778%	1	692	-98.378%
2026-04-28	1.8700	1.9200	1.8000	1.8000	-1.099%	215	693	-98.333%
2026-04-27	1.8200	1.8200	1.8200	1.8200	-1.622%	6	520	-98.352%
2026-04-24	2.0200	2.0300	1.8500	1.8500	-18.142%	37	514	-98.378%
2026-04-23	2.0200	2.2600	1.8900	2.2600	+51.678%	5	496	-98.673%
2026-04-22	1.5000	1.5000	1.4900	1.4900	-12.353%	3	495	-97.987%
2026-04-21	1.6900	1.7100	1.6900	1.7000	-7.609%	90	452	-98.235%
2026-04-20	1.6800	1.8400	1.6800	1.8400	+3.371%	2	452	-98.370%
2026-04-17	1.9200	1.9200	1.7600	1.7800	-20.889%	8	451	-98.315%
2026-04-16	2.4000	2.4000	2.2300	2.2500	-13.793%	15	447	-98.667%
2026-04-15	2.8500	2.8500	2.6100	2.6100	-26.062%	6	453	-98.851%
2026-04-14	3.7000	3.7000	3.4000	3.5300	-35.229%	9	455	-99.150%
2026-04-10	5.0500	5.4500	5.0500	5.4500	+10.101%	25	455	-99.450%
2026-04-09	5.6000	5.6500	4.9500	4.9500	-5.714%	64	440	-99.394%
2026-04-08	4.6700	5.2500	4.6700	5.2500	-14.356%	17	443	-99.429%
2026-04-07	6.1000	6.2500	5.8000	6.1300	+8.496%	31	437	-99.511%
2026-04-06	6.0000	6.0000	5.6500	5.6500	-7.377%	53	442	-99.469%
2026-04-02	6.1000	6.3500	6.1000	6.1000	-6.154%	13	446	-99.508%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+0.309%	1	446	-99.538%
2026-03-31	7.8000	7.8000	6.4800	6.4800	-26.780%	13	445	-99.537%
2026-03-30	8.3000	8.8500	7.9500	8.8500	-7.427%	21	444	-99.661%
2026-03-27	8.8000	9.6000	8.6500	9.5600	+43.759%	58	434	-99.686%
2026-03-25	6.4200	6.8700	6.4200	6.6500	+4.724%	19	425	-99.549%
2026-03-24	6.6700	6.6700	6.3500	6.3500	+13.393%	11	413	-99.528%
2026-03-23	5.7000	5.7500	5.6000	5.6000	-16.042%	8	413	-99.464%
2026-03-20	6.2500	6.8200	6.2500	6.6700	+28.269%	13	406	-99.550%
2026-03-19	5.2500	5.2500	5.2000	5.2000	+10.638%	11	403	-99.423%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+16.049%	1	403	-99.362%
2026-03-17	4.1500	4.3500	4.0300	4.0500	-7.955%	131	402	-99.259%
2026-03-16	4.4500	4.4500	4.3800	4.4000	-22.807%	26	426	-99.318%
2026-03-13	5.3000	5.7000	5.3000	5.7000	+21.277%	126	451	-99.474%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-10.816%	2	329	-99.362%
2026-03-09	5.2700	5.2700	5.2700	5.2700	+5.400%	70	329	-99.431%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+9.890%	3	286	-99.400%
2026-03-05	4.1000	4.7000	4.1000	4.5500	+7.059%	23	283	-99.341%
2026-03-04	4.2500	4.2500	4.2500	4.2500	-11.458%	4	269	-99.294%
2026-03-03	5.6000	5.6000	4.8000	4.8000	-15.789%	2	269	-99.375%
2026-02-27	5.3000	5.7000	5.1000	5.7000	+28.090%	98	267	-99.474%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-2.198%	6	181	-99.326%
2026-02-25	4.8400	4.8400	4.3600	4.5500	-18.018%	51	144	-99.341%
2026-02-24	5.6500	5.6500	5.3500	5.5500	-9.016%	14	144	-99.459%
2026-02-23	5.6000	6.1000	5.5500	6.1000	+23.482%	72	139	-99.508%
2026-02-20	4.9400	4.9400	4.9400	4.9400	+4.000%	32	92	-99.393%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-5.567%	1	60	-99.368%
2026-02-13	5.0300	5.0300	5.0300	5.0300	+3.711%	2	57	-99.404%
2026-02-06	4.8500	5.3300	4.7500	4.8500	0.000%	14	57	-99.381%
2026-02-05	4.8500	4.8500	4.8500	4.8500	0.000%	45	45	-99.381%