Dark

MSFT20260821P300
MSFT Aug 21 2026 300.00 Put (MSFT260821P00300000)
option OPRA

EOD

Aug 3, 2026

0.0200-80.000%(-0.0800)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0600	0.0100	0.0200	-80.000%	294	4,014	0.000%
2026-07-31	0.0500	0.1000	0.0200	0.1000	+42.857%	101	3,901	-80.000%
2026-07-30	0.2000	0.2000	0.0200	0.0700	-78.788%	331	3,947	-71.429%
2026-07-29	0.3300	0.3500	0.2200	0.3300	0.000%	191	4,017	-93.939%
2026-07-28	0.3900	0.3900	0.1700	0.3300	-17.500%	196	3,983	-93.939%
2026-07-27	0.4500	0.5600	0.3600	0.4000	-29.825%	186	4,081	-95.000%
2026-07-24	0.5100	0.6700	0.5100	0.5700	-17.391%	195	4,184	-96.491%
2026-07-23	0.5500	0.8700	0.5500	0.6900	+21.053%	114	4,346	-97.101%
2026-07-22	0.5300	0.6200	0.4600	0.5700	+16.327%	123	4,328	-96.491%
2026-07-21	0.5000	0.5000	0.4500	0.4900	+2.083%	343	4,314	-95.918%
2026-07-20	0.6400	0.7300	0.4600	0.4800	-25.000%	145	4,390	-95.833%
2026-07-17	0.7300	0.8800	0.6400	0.6400	+10.345%	75	4,364	-96.875%
2026-07-16	0.7000	0.8000	0.5300	0.5800	-24.675%	100	4,371	-96.552%
2026-07-15	0.8600	0.8600	0.7100	0.7700	-23.762%	52	4,405	-97.403%
2026-07-14	1.2500	1.2600	0.9000	1.0100	+23.171%	68	4,420	-98.020%
2026-07-13	1.0200	1.0800	0.7900	0.8200	-30.508%	452	4,433	-97.561%
2026-07-10	1.0000	1.2700	1.0000	1.1800	-0.840%	62	4,164	-98.305%
2026-07-09	1.3200	1.6900	1.1900	1.1900	-5.556%	75	4,167	-98.319%
2026-07-08	1.3300	1.4500	1.2400	1.2600	+9.565%	512	4,164	-98.413%
2026-07-07	1.2200	1.2500	1.0300	1.1500	-10.156%	96	3,772	-98.261%
2026-07-06	1.5100	1.5100	1.2800	1.2800	-2.290%	326	3,770	-98.438%
2026-07-02	1.4300	1.4400	1.2900	1.3100	-13.245%	152	3,587	-98.473%
2026-07-01	1.9000	2.1000	1.4000	1.5100	-36.287%	431	3,587	-98.675%
2026-06-30	2.6300	2.6300	2.3100	2.3700	-18.276%	182	3,641	-99.156%
2026-06-29	2.1700	3.0000	2.0600	2.9000	+16.000%	391	3,579	-99.310%
2026-06-26	4.0200	4.0500	2.5000	2.5000	-46.809%	179	3,573	-99.200%
2026-06-25	2.8900	5.0000	2.8900	4.7000	+59.322%	546	3,552	-99.574%
2026-06-24	1.9000	2.9500	1.9000	2.9500	+39.151%	140	3,341	-99.322%
2026-06-23	2.2100	2.2400	2.0700	2.1200	-17.188%	164	3,268	-99.057%
2026-06-22	1.8400	2.6500	1.7500	2.5600	+29.949%	403	3,220	-99.219%
2026-06-18	2.0100	2.1200	1.7700	1.9700	-1.990%	160	2,991	-98.985%
2026-06-17	1.5000	2.1400	1.4300	2.0100	+41.549%	155	2,991	-99.005%
2026-06-16	1.4400	1.4400	1.3600	1.4200	+5.185%	7	2,991	-98.592%
2026-06-15	1.4800	1.4800	1.2300	1.3500	-28.191%	23	2,991	-98.519%
2026-06-12	2.3100	2.3100	1.8800	1.8800	-9.179%	121	2,991	-98.936%
2026-06-11	1.6100	2.2000	1.6100	2.0700	+26.994%	101	2,986	-99.034%
2026-06-10	1.6000	1.6300	1.5000	1.6300	+10.135%	9	2,935	-98.773%
2026-06-09	1.3000	1.6000	1.2100	1.4800	+22.314%	31	2,936	-98.649%
2026-06-08	1.0900	1.2100	1.0000	1.2100	+15.238%	17	2,914	-98.347%
2026-06-05	0.9500	1.0500	0.8800	1.0500	+29.630%	24	2,903	-98.095%
2026-06-04	0.9200	0.9200	0.8100	0.8100	-21.359%	7	2,880	-97.531%
2026-06-03	0.7400	1.0300	0.7400	1.0300	+9.574%	9	2,883	-98.058%
2026-06-02	0.8400	0.9400	0.7200	0.9400	+56.667%	23	2,879	-97.872%
2026-06-01	0.5600	0.7200	0.0900	0.6000	-16.667%	28	2,899	-96.667%
2026-05-29	1.0000	1.0000	0.5800	0.7200	-20.879%	12	2,905	-97.222%
2026-05-28	1.0000	1.0000	0.9100	0.9100	-20.870%	6	2,913	-97.802%
2026-05-27	1.1500	1.2500	1.1000	1.1500	+1.770%	7	2,913	-98.261%
2026-05-26	1.0700	1.1300	1.0500	1.1300	+0.893%	118	2,909	-98.230%
2026-05-22	1.0600	1.1200	1.0600	1.1200	-0.885%	80	2,956	-98.214%
2026-05-21	1.2200	1.2200	1.1300	1.1300	-7.377%	4	2,955	-98.230%
2026-05-20	1.3200	1.3200	1.1600	1.2200	-6.154%	53	2,955	-98.361%
2026-05-19	1.3300	1.3300	1.3000	1.3000	-7.801%	5	2,955	-98.462%
2026-05-18	1.5500	1.5500	1.3700	1.4100	+0.714%	5	2,955	-98.582%
2026-05-15	1.4200	1.4700	1.3100	1.4000	-13.043%	26	2,955	-98.571%
2026-05-14	1.8000	1.8500	1.6100	1.6100	-12.500%	38	2,936	-98.758%
2026-05-13	1.7400	1.8700	1.7100	1.8400	+11.515%	23	2,900	-98.913%
2026-05-12	1.4500	1.6600	1.4500	1.6500	+3.774%	13	2,900	-98.788%
2026-05-11	1.6600	1.8200	1.5000	1.5900	+8.163%	9	2,900	-98.742%
2026-05-08	1.5000	1.6600	1.4500	1.4700	+2.797%	76	2,896	-98.639%
2026-05-07	1.3600	1.4300	1.3100	1.4300	-10.625%	25	2,882	-98.601%
2026-05-06	1.6800	1.6800	1.5800	1.6000	0.000%	10	2,872	-98.750%
2026-05-05	1.6500	1.7100	1.6000	1.6000	-0.621%	36	2,866	-98.750%
2026-05-04	1.8000	1.8000	1.5300	1.6100	-10.556%	192	2,831	-98.758%
2026-05-01	1.8300	1.8300	1.7400	1.8000	-9.091%	59	2,790	-98.889%
2026-04-30	1.7400	2.3500	1.7400	1.9800	-7.042%	402	2,790	-98.990%
2026-04-29	2.1000	2.1800	2.0500	2.1300	+3.902%	301	2,682	-99.061%
2026-04-28	2.2300	2.2300	2.0300	2.0500	-3.302%	129	2,566	-99.024%
2026-04-27	2.1700	2.2900	2.0500	2.1200	+0.952%	76	2,581	-99.057%
2026-04-24	2.4300	2.4300	2.1000	2.1000	-17.969%	219	2,570	-99.048%
2026-04-23	2.2100	2.5600	2.0700	2.5600	+45.455%	16	2,599	-99.219%
2026-04-22	1.8000	1.8000	1.5900	1.7600	-7.368%	91	2,596	-98.864%
2026-04-21	1.9300	1.9300	1.8600	1.9000	-7.317%	62	2,577	-98.947%
2026-04-20	2.0900	2.0900	2.0000	2.0500	+5.128%	4	2,577	-99.024%
2026-04-17	2.4000	2.4000	1.7500	1.9500	-24.125%	79	2,577	-98.974%
2026-04-16	2.7700	2.7700	2.5500	2.5700	-14.618%	33	2,589	-99.222%
2026-04-15	3.6500	3.6500	2.8800	3.0100	-26.406%	27	2,598	-99.336%
2026-04-14	4.4500	4.4500	3.9200	4.0900	-22.095%	46	2,600	-99.511%
2026-04-13	5.7600	5.7600	5.1000	5.2500	-14.634%	78	2,599	-99.619%
2026-04-10	5.9500	6.2000	5.8000	6.1500	+6.586%	137	2,653	-99.675%
2026-04-09	5.5000	6.4000	5.5000	5.7700	-3.833%	89	2,591	-99.653%
2026-04-08	5.2500	6.0000	5.1000	6.0000	-9.774%	52	2,602	-99.667%
2026-04-07	6.6500	6.8500	6.6000	6.6500	+7.258%	41	2,609	-99.699%
2026-04-06	6.7000	6.7400	6.2000	6.2000	-11.429%	85	2,605	-99.677%
2026-04-02	8.0000	8.0000	6.8000	7.0000	-3.448%	49	2,621	-99.714%
2026-04-01	7.1000	7.2500	6.8000	7.2500	-0.956%	75	2,621	-99.724%
2026-03-31	8.5500	8.8300	7.1000	7.3200	-26.432%	128	2,614	-99.727%
2026-03-30	9.3200	10.3000	8.8000	9.9500	-3.492%	60	2,612	-99.799%
2026-03-27	9.9000	10.6500	9.4700	10.3100	+16.761%	186	2,598	-99.806%
2026-03-26	7.6000	8.8500	6.9500	8.8300	+16.954%	227	2,551	-99.773%
2026-03-25	6.9500	7.6600	6.9200	7.5500	+3.851%	28	2,464	-99.735%
2026-03-24	7.3500	7.6400	7.0500	7.2700	+18.404%	76	2,452	-99.725%
2026-03-23	6.2000	6.4000	5.5500	6.1400	-13.521%	35	2,441	-99.674%
2026-03-20	6.3500	7.3000	6.3000	7.1000	+22.414%	26	2,418	-99.718%
2026-03-19	5.9200	5.9400	5.6000	5.8000	+7.807%	16	2,419	-99.655%
2026-03-18	5.0000	5.3800	4.9500	5.3800	+18.242%	14	2,407	-99.628%
2026-03-17	4.6500	4.8000	4.5500	4.5500	-8.081%	43	2,409	-99.560%
2026-03-16	5.2800	5.2800	4.9500	4.9500	-17.500%	13	2,372	-99.596%
2026-03-13	5.3400	6.0000	5.3400	6.0000	+13.422%	21	2,371	-99.667%
2026-03-12	5.1000	5.2900	5.1000	5.2900	+2.718%	31	2,374	-99.622%
2026-03-11	5.0500	5.2500	5.0500	5.1500	+2.590%	6	2,343	-99.612%
2026-03-10	5.1100	5.1100	4.9000	5.0200	+0.400%	15	2,341	-99.602%
2026-03-09	5.7700	5.9000	5.0000	5.0000	-9.910%	69	2,340	-99.600%
2026-03-06	5.3300	5.5500	5.1200	5.5500	+8.824%	12	2,319	-99.640%
2026-03-05	4.8500	5.3500	4.7000	5.1000	+0.990%	373	2,313	-99.608%
2026-03-04	5.2000	5.2000	4.5000	5.0500	-1.942%	65	2,034	-99.604%
2026-03-03	6.3000	6.3000	5.1500	5.1500	-3.738%	146	2,018	-99.612%
2026-03-02	6.0600	6.0600	5.2500	5.3500	-15.748%	98	1,878	-99.626%
2026-02-27	6.2300	6.4000	5.7000	6.3500	+23.301%	224	1,814	-99.685%
2026-02-26	4.9000	5.2000	4.9000	5.1500	+0.980%	520	1,618	-99.612%
2026-02-25	5.6800	5.6800	4.8700	5.1000	-15.702%	31	1,126	-99.608%
2026-02-24	6.3000	6.3700	6.0000	6.0500	-10.370%	46	1,126	-99.669%
2026-02-23	5.8400	6.7500	5.8400	6.7500	+31.836%	34	1,106	-99.704%
2026-02-20	5.1000	5.3500	5.0900	5.1200	-7.748%	9	1,074	-99.609%
2026-02-19	5.1500	5.6400	5.1000	5.5500	+6.731%	530	1,070	-99.640%
2026-02-18	4.9000	5.2000	4.9000	5.2000	-8.772%	22	665	-99.615%
2026-02-17	6.0000	6.0000	5.7000	5.7000	+7.345%	12	654	-99.649%
2026-02-13	5.1000	5.9000	5.0500	5.3100	-0.748%	286	466	-99.623%
2026-02-12	5.0000	5.4500	4.9000	5.3500	+10.996%	104	466	-99.626%
2026-02-11	5.1000	5.1000	4.8000	4.8200	+19.012%	3	423	-99.585%
2026-02-10	4.0500	4.0500	4.0500	4.0500	+1.250%	1	423	-99.506%
2026-02-09	4.5500	4.5500	3.9500	4.0000	-25.234%	18	423	-99.500%
2026-02-06	5.4000	5.7500	5.3000	5.3500	-15.748%	13	415	-99.626%
2026-02-05	5.0000	6.3600	5.0000	6.3500	+69.333%	58	409	-99.685%
2026-02-04	3.7500	3.7500	3.7500	3.7500	-8.537%	112	359	-99.467%
2026-02-03	3.7000	4.2000	3.6200	4.1000	+36.667%	9	247	-99.512%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+3.448%	1	242	-99.333%
2026-01-30	2.8000	2.9000	2.8000	2.9000	-15.942%	4	241	-99.310%
2026-01-29	3.0500	3.8700	3.0500	3.4500	+79.688%	125	242	-99.420%
2026-01-23	1.7500	1.9600	1.7500	1.9200	-15.044%	109	198	-98.958%
2026-01-22	2.3100	2.3100	2.1800	2.2600	-8.130%	8	118	-99.115%
2026-01-21	2.3000	2.8500	2.3000	2.4600	+33.696%	4	118	-99.187%
2026-01-16	1.9500	1.9500	1.8400	1.8400	-10.680%	2	115	-98.913%
2026-01-15	2.0600	2.0600	2.0600	2.0600	+13.812%	1	115	-99.029%
2026-01-13	1.8100	1.8100	1.8100	1.8100	+1.117%	2	114	-98.895%
2026-01-06	1.7900	1.8000	1.7900	1.7900	-7.732%	33	114	-98.883%
2026-01-05	1.9400	1.9400	1.9400	1.9400	-3.483%	1	81	-98.969%
2026-01-02	2.0100	2.0100	2.0100	2.0100	+25.625%	2	81	-99.005%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-3.030%	5	79	-98.750%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-18.317%	3	74	-98.788%
2025-12-19	1.9600	2.0200	1.9600	2.0200	-6.481%	9	77	-99.010%
2025-12-17	2.1600	2.1600	2.1600	2.1600	-13.944%	1	74	-99.074%
2025-12-12	2.5100	2.5100	2.5100	2.5100	+20.673%	1	74	-99.203%
2025-12-09	2.0800	2.0800	2.0800	2.0800	-5.455%	1	73	-99.038%
2025-12-08	2.2000	2.2000	2.2000	2.2000	-9.836%	3	73	-99.091%
2025-12-03	2.3400	2.4500	2.3400	2.4400	+13.488%	56	73	-99.180%
2025-12-01	2.1500	2.1500	2.1500	2.1500	-13.306%	6	47	-99.070%
2025-11-26	2.4800	2.4800	2.4800	2.4800	-10.469%	1	47	-99.194%
2025-11-25	2.7700	2.7700	2.7700	2.7700	-7.667%	3	47	-99.278%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+25.523%	1	44	-99.333%
2025-11-07	2.3900	2.3900	2.3900	2.3900	+18.905%	1	43	-99.163%
2025-11-06	2.0100	2.0100	2.0100	2.0100	+27.215%	5	43	-99.005%
2025-10-30	1.5800	1.5800	1.5800	1.5800	+7.483%	2	43	-98.734%
2025-10-28	1.4700	1.4700	1.4300	1.4700	-7.547%	5	43	-98.639%
2025-10-27	1.5000	1.5900	1.5000	1.5900	-12.637%	3	42	-98.742%
2025-10-24	1.7600	1.8200	1.7600	1.8200	-7.614%	4	42	-98.901%
2025-10-21	1.8700	1.9700	1.8700	1.9700	-14.719%	4	40	-98.985%
2025-10-17	2.3900	2.4700	2.2600	2.3100	+3.125%	4	39	-99.134%
2025-10-16	2.1600	2.2400	2.1400	2.2400	-3.863%	6	39	-99.107%
2025-10-14	2.5000	2.6000	2.2700	2.3300	+5.909%	6	38	-99.142%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-2.655%	1	37	-99.091%
2025-10-10	1.9500	2.2600	1.9500	2.2600	+13.568%	6	37	-99.115%
2025-10-01	1.9900	1.9900	1.9900	1.9900	+2.051%	1	33	-98.995%
2025-09-30	1.9500	1.9500	1.9500	1.9500	-0.510%	1	34	-98.974%
2025-09-29	1.9600	1.9600	1.9600	1.9600	-2.000%	1	34	-98.980%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-20.319%	1	34	-99.000%
2025-09-11	2.5100	2.5100	2.5100	2.5100	-7.380%	1	33	-99.203%
2025-09-05	2.7100	2.7100	2.7100	2.7100	+7.968%	1	32	-99.262%
2025-09-04	2.5100	2.5100	2.5100	2.5100	-9.058%	1	32	-99.203%
2025-09-02	2.7600	2.7600	2.7600	2.7600	+10.843%	10	31	-99.275%
2025-08-29	2.4500	2.4900	2.4500	2.4900	+7.328%	20	17	-99.197%
2025-08-18	2.3100	2.3200	2.3100	2.3200	+7.907%	8	17	-99.138%
2025-08-12	2.1000	2.1500	2.1000	2.1500	-5.702%	3	9	-99.070%
2025-08-11	2.0400	2.2800	2.0400	2.2800	0.000%	6	6	-99.123%