Dark

MSFT20260821P330
MSFT Aug 21 2026 330.00 Put (MSFT260821P00330000)
option OPRA

EOD

Aug 3, 2026

0.0800-46.667%(-0.0700)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2900	0.2900	0.0400	0.0800	-46.667%	202	5,647	0.000%
2026-07-31	0.1400	0.1800	0.0700	0.1500	-11.765%	242	5,759	-46.667%
2026-07-30	0.3000	0.4500	0.0100	0.1700	-90.000%	1,129	5,792	-52.941%
2026-07-29	1.6600	1.8000	1.1200	1.7000	+18.056%	300	6,067	-95.294%
2026-07-28	1.2400	1.7000	1.2000	1.4400	-19.553%	149	6,070	-94.444%
2026-07-27	2.5000	2.5000	1.4800	1.7900	-26.939%	361	6,104	-95.531%
2026-07-24	2.5700	2.9700	2.2300	2.4500	-15.517%	2,476	6,226	-96.735%
2026-07-23	2.3200	3.4500	2.1000	2.9000	+24.464%	143	5,067	-97.241%
2026-07-22	1.7900	2.5200	1.7900	2.3300	+23.936%	191	5,039	-96.567%
2026-07-21	1.9500	1.9600	1.7600	1.8800	+4.444%	144	5,025	-95.745%
2026-07-20	2.6500	2.7100	1.7500	1.8000	-26.531%	297	4,995	-95.556%
2026-07-17	2.4900	3.0700	2.4200	2.4500	+16.667%	150	5,035	-96.735%
2026-07-16	2.4700	2.7600	1.8000	2.1000	-19.847%	160	5,077	-96.190%
2026-07-15	3.1000	3.2500	2.4300	2.6200	-24.058%	140	5,133	-96.947%
2026-07-14	3.7500	4.2900	3.0500	3.4500	+20.629%	412	5,126	-97.681%
2026-07-13	3.3500	3.4500	2.6400	2.8600	-22.703%	176	4,989	-97.203%
2026-07-10	3.4000	4.0000	3.1500	3.7000	-2.632%	138	5,010	-97.838%
2026-07-09	5.3000	5.3400	3.8000	3.8000	-3.061%	410	4,994	-97.895%
2026-07-08	4.2000	4.3500	3.8000	3.9200	+14.620%	164	5,028	-97.959%
2026-07-07	3.3600	3.5300	3.1000	3.4200	-11.628%	172	4,992	-97.661%
2026-07-06	3.8500	4.4200	3.8500	3.8700	+4.595%	252	4,990	-97.933%
2026-07-02	4.4000	4.4000	3.6400	3.7000	-19.565%	262	4,927	-97.838%
2026-07-01	5.2500	5.9800	4.0500	4.6000	-31.343%	246	4,927	-98.261%
2026-06-30	7.3500	7.6000	6.5500	6.7000	-14.975%	341	5,012	-98.806%
2026-06-29	6.2300	8.1100	5.7400	7.8800	+18.318%	582	4,775	-98.985%
2026-06-26	10.8100	10.8100	6.6600	6.6600	-44.314%	391	4,408	-98.799%
2026-06-25	8.5000	12.6500	8.5000	11.9600	+47.109%	964	4,294	-99.331%
2026-06-24	6.2000	8.1300	5.6400	8.1300	+39.691%	379	3,951	-99.016%
2026-06-23	6.3000	6.3500	5.6600	5.8200	-20.492%	157	3,815	-98.625%
2026-06-22	5.5500	7.3200	5.0000	7.3200	+39.695%	459	3,714	-98.907%
2026-06-18	5.4600	6.0000	5.1200	5.2400	-8.070%	183	3,065	-98.473%
2026-06-17	4.2000	5.8000	3.9500	5.7000	+60.563%	347	3,065	-98.596%
2026-06-16	3.7700	3.9000	3.5500	3.5500	+9.231%	107	3,065	-97.746%
2026-06-15	3.8400	3.8400	3.1500	3.2500	-29.501%	72	3,054	-97.538%
2026-06-12	5.5300	5.7000	4.6000	4.6100	-7.615%	81	3,038	-98.265%
2026-06-11	4.4400	5.6500	4.3000	4.9900	+24.439%	138	3,051	-98.397%
2026-06-10	4.0000	4.0100	3.5000	4.0100	+8.086%	136	3,007	-98.005%
2026-06-09	3.0400	3.7500	3.0000	3.7100	+32.500%	60	2,982	-97.844%
2026-06-08	2.6200	2.8200	2.6200	2.8000	+3.704%	29	2,975	-97.143%
2026-06-05	2.2100	2.8600	2.1600	2.7000	+31.068%	26	2,957	-97.037%
2026-06-04	1.9600	2.0600	1.9600	2.0600	-14.523%	44	2,966	-96.117%
2026-06-03	1.9200	2.4400	1.9200	2.4100	+29.570%	40	2,987	-96.680%
2026-06-02	1.6400	1.8600	1.6000	1.8600	+53.719%	20	2,959	-95.699%
2026-06-01	1.0400	1.3700	1.0400	1.2100	-19.333%	388	2,964	-93.388%
2026-05-29	1.8000	1.8100	1.5000	1.5000	-30.876%	61	2,960	-94.667%
2026-05-28	2.2800	2.3000	2.0900	2.1700	-22.222%	71	2,963	-96.313%
2026-05-27	2.5400	2.9400	2.5400	2.7900	+4.887%	401	2,967	-97.133%
2026-05-26	2.7000	2.7300	2.4000	2.6600	+3.101%	130	2,896	-96.992%
2026-05-22	2.5500	2.5800	2.5000	2.5800	-2.273%	516	2,870	-96.899%
2026-05-21	2.7700	2.9000	2.6400	2.6400	-5.714%	26	3,064	-96.970%
2026-05-20	3.3000	3.3000	2.8000	2.8000	-5.085%	111	3,064	-97.143%
2026-05-19	2.4200	3.0000	2.4200	2.9500	+6.498%	60	3,025	-97.288%
2026-05-18	3.1000	3.1000	2.7700	2.7700	-5.137%	96	3,025	-97.112%
2026-05-15	3.4900	3.4900	2.7500	2.9200	-24.156%	32	3,025	-97.260%
2026-05-14	4.4000	4.4000	3.7500	3.8500	-9.412%	101	2,977	-97.922%
2026-05-13	4.2000	4.2500	3.9000	4.2500	+11.842%	519	2,480	-98.118%
2026-05-12	3.1000	3.8000	3.1000	3.8000	+7.649%	51	2,480	-97.895%
2026-05-11	3.9900	4.1400	3.5300	3.5300	+5.373%	35	2,480	-97.734%
2026-05-08	3.3900	3.3900	3.2000	3.3500	+12.795%	816	2,452	-97.612%
2026-05-07	3.1000	3.1000	2.7800	2.9700	-13.411%	176	3,081	-97.306%
2026-05-06	3.8200	3.8900	3.2500	3.4300	-7.297%	60	3,045	-97.668%
2026-05-05	3.7000	3.7000	3.6000	3.7000	+4.225%	803	3,009	-97.838%
2026-05-04	3.9500	3.9500	3.4500	3.5500	-4.826%	124	2,257	-97.746%
2026-05-01	3.9200	4.0000	3.6400	3.7300	-14.253%	67	2,373	-97.855%
2026-04-30	4.3800	5.2000	4.3100	4.3500	+1.399%	166	2,373	-98.161%
2026-04-29	4.4500	4.7000	4.2000	4.2900	+4.634%	169	2,396	-98.135%
2026-04-28	4.4000	4.4000	4.1000	4.1000	-6.818%	62	2,354	-98.049%
2026-04-27	4.0600	5.0000	4.0600	4.4000	-3.297%	13	2,376	-98.182%
2026-04-24	4.8500	4.8500	4.4000	4.5500	-16.819%	1,150	2,366	-98.242%
2026-04-23	4.7600	5.6000	4.5000	5.4700	+45.867%	138	3,015	-98.537%
2026-04-22	3.9000	3.9000	3.6200	3.7500	-10.926%	74	2,919	-97.867%
2026-04-21	4.3400	4.3500	4.1000	4.2100	-9.071%	520	2,571	-98.100%
2026-04-20	4.5800	4.7500	4.3500	4.6300	+5.227%	676	2,571	-98.272%
2026-04-17	4.6800	4.7000	3.8300	4.4000	-17.137%	387	2,099	-98.182%
2026-04-16	5.5400	5.7500	5.1000	5.3100	-11.940%	72	2,294	-98.493%
2026-04-15	7.3800	7.3800	5.9500	6.0300	-27.611%	527	2,281	-98.673%
2026-04-14	8.7000	8.7000	8.0200	8.3300	-15.431%	174	2,127	-99.040%
2026-04-13	12.1500	12.2000	9.8200	9.8500	-19.262%	104	2,115	-99.188%
2026-04-10	12.0000	12.4000	11.4500	12.2000	+0.826%	103	2,095	-99.344%
2026-04-09	12.5500	12.8500	11.4900	12.1000	+1.681%	100	2,092	-99.339%
2026-04-08	10.1900	11.9000	10.0500	11.9000	-6.447%	53	2,075	-99.328%
2026-04-07	13.0800	13.6500	12.6700	12.7200	+4.691%	26	2,055	-99.371%
2026-04-06	12.4500	12.4500	12.1000	12.1500	-7.955%	28	2,044	-99.342%
2026-04-02	14.1300	14.2700	13.0200	13.2000	-2.222%	156	2,026	-99.394%
2026-04-01	13.8000	13.8000	12.7500	13.5000	-1.747%	65	2,026	-99.407%
2026-03-31	15.1800	16.0000	13.1700	13.7400	-22.373%	203	2,020	-99.418%
2026-03-30	16.4900	18.2500	15.7000	17.7000	-3.752%	322	1,959	-99.548%
2026-03-27	17.0000	18.5400	17.0000	18.3900	+17.433%	232	1,830	-99.565%
2026-03-26	12.9500	15.6600	12.9500	15.6600	+13.069%	535	1,699	-99.489%
2026-03-25	13.0000	13.9000	12.9000	13.8500	+2.214%	208	1,674	-99.422%
2026-03-24	12.6200	13.8000	12.6200	13.5500	+20.982%	498	1,529	-99.410%
2026-03-23	10.8000	11.6500	10.4000	11.2000	-11.811%	71	1,403	-99.286%
2026-03-20	11.8600	13.1900	11.3500	12.7000	+21.299%	110	1,346	-99.370%
2026-03-19	10.6500	10.8000	10.2000	10.4700	+3.869%	479	1,276	-99.236%
2026-03-18	8.8000	10.0800	8.8000	10.0800	+17.895%	43	1,108	-99.206%
2026-03-17	8.2500	8.8000	8.2500	8.5500	-5.525%	93	1,069	-99.064%
2026-03-16	10.2000	10.2000	8.8500	9.0500	-17.727%	334	996	-99.116%
2026-03-13	9.6000	11.0000	9.3000	11.0000	+18.280%	52	686	-99.273%
2026-03-12	9.3500	9.3500	9.3000	9.3000	-0.535%	2	681	-99.140%
2026-03-11	9.2500	9.6000	9.2500	9.3500	-0.953%	15	679	-99.144%
2026-03-10	9.3000	9.4400	9.3000	9.4400	-5.126%	4	668	-99.153%
2026-03-09	10.0500	10.0500	9.4500	9.9500	+1.015%	43	666	-99.196%
2026-03-06	9.4900	9.8500	8.8600	9.8500	+5.348%	47	660	-99.188%
2026-03-05	9.1500	9.5500	9.1500	9.3500	+10.651%	14	682	-99.144%
2026-03-04	9.5500	9.5500	8.4000	8.4500	-11.979%	117	672	-99.053%
2026-03-03	11.4500	11.7700	9.6000	9.6000	-2.538%	44	601	-99.167%
2026-03-02	10.9100	10.9100	9.8500	9.8500	-13.974%	5	583	-99.188%
2026-02-27	10.5500	11.4800	10.5500	11.4500	+20.781%	48	586	-99.301%
2026-02-26	8.6300	9.6500	8.6300	9.4800	+0.851%	86	551	-99.156%
2026-02-25	9.3000	9.4500	9.1500	9.4000	-16.814%	85	489	-99.149%
2026-02-24	11.3000	11.5500	11.2500	11.3000	-8.724%	48	489	-99.292%
2026-02-23	11.1000	12.4500	11.1000	12.3800	+28.290%	20	476	-99.354%
2026-02-20	10.5000	10.5000	9.3800	9.6500	-5.020%	122	466	-99.171%
2026-02-19	9.7000	10.1600	9.7000	10.1600	+10.435%	11	478	-99.213%
2026-02-18	9.7900	9.7900	8.9000	9.2000	-9.804%	24	482	-99.130%
2026-02-17	10.6000	10.7000	10.2000	10.2000	+5.699%	22	470	-99.216%
2026-02-13	9.5500	9.6500	9.5500	9.6500	+1.047%	25	454	-99.171%
2026-02-12	9.0900	9.9000	9.0900	9.5500	+5.525%	48	454	-99.162%
2026-02-11	9.5500	9.5500	8.8500	9.0500	+20.346%	67	467	-99.116%
2026-02-10	7.5000	7.5200	6.9100	7.5200	+2.313%	7	418	-98.936%
2026-02-09	8.7000	8.7000	7.3500	7.3500	-26.500%	21	415	-98.912%
2026-02-06	10.7800	11.0000	10.0000	10.0000	-14.530%	13	406	-99.200%
2026-02-05	8.9500	11.7000	8.6000	11.7000	+58.108%	168	401	-99.316%
2026-02-04	7.2500	7.4000	7.0000	7.4000	-3.268%	9	258	-98.919%
2026-02-03	6.9800	7.6500	6.9800	7.6500	+34.211%	84	257	-98.954%
2026-02-02	5.6500	5.7700	5.6500	5.7000	0.000%	19	179	-98.596%
2026-01-30	4.9700	5.7000	4.9700	5.7000	+0.707%	51	162	-98.596%
2026-01-29	5.9000	7.0800	5.6200	5.6600	+104.332%	54	133	-98.587%
2026-01-27	3.1000	3.1000	2.7700	2.7700	-18.529%	2	110	-97.112%
2026-01-26	3.4000	3.4000	3.4000	3.4000	-6.849%	15	110	-97.647%
2026-01-23	3.6500	3.6500	3.6500	3.6500	-14.118%	1	113	-97.808%
2026-01-22	4.2500	4.2500	4.2500	4.2500	-19.811%	6	112	-98.118%
2026-01-21	4.3400	5.3000	4.3400	5.3000	+29.268%	8	115	-98.491%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+15.493%	15	109	-98.049%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-6.579%	2	102	-97.746%
2026-01-15	3.8000	3.8000	3.7500	3.8000	-4.282%	12	102	-97.895%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+18.507%	1	103	-97.985%
2026-01-13	3.3500	3.3500	3.3500	3.3500	+17.133%	1	102	-97.612%
2026-01-07	2.8600	2.8600	2.8600	2.8600	-10.625%	2	101	-97.203%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-1.538%	2	99	-97.500%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-15.584%	1	99	-97.538%
2025-12-17	3.7800	3.9000	3.7800	3.8500	-13.093%	24	100	-97.922%
2025-12-10	4.4300	4.4300	4.4300	4.4300	+4.235%	1	80	-98.194%
2025-12-05	4.2500	4.2500	4.2500	4.2500	-21.004%	1	79	-98.118%
2025-11-21	5.3800	5.3800	5.3800	5.3800	+9.796%	1	78	-98.513%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+13.426%	1	77	-98.367%
2025-11-07	4.3200	4.3200	4.3200	4.3200	+32.923%	1	76	-98.148%
2025-11-04	3.1500	3.2500	3.1500	3.2500	+12.069%	2	77	-97.538%
2025-11-03	2.9000	2.9000	2.9000	2.9000	+9.023%	6	70	-97.241%
2025-10-30	2.6000	2.6600	2.6000	2.6600	+12.712%	71	70	-96.992%
2025-10-29	2.3600	2.3600	2.3600	2.3600	-2.479%	1	17	-96.610%
2025-10-28	2.3800	2.4200	2.3800	2.4200	-8.333%	2	18	-96.694%
2025-10-27	2.5400	2.6400	2.5400	2.6400	-11.706%	7	17	-96.970%
2025-10-24	2.8900	2.9900	2.8900	2.9900	-11.012%	6	17	-97.324%
2025-10-10	3.3600	3.3600	3.3600	3.3600	+1.818%	1	17	-97.619%
2025-10-07	3.2000	3.3000	3.2000	3.3000	+6.796%	7	17	-97.576%
2025-10-06	3.0900	3.0900	3.0900	3.0900	-3.438%	1	15	-97.411%
2025-10-02	3.2000	3.2000	3.2000	3.2000	-0.929%	1	15	-97.500%
2025-09-22	3.2300	3.2300	3.2300	3.2300	-24.533%	8	14	-97.523%
2025-09-08	4.2800	4.2800	4.2800	4.2800	-7.957%	1	6	-98.131%
2025-09-05	4.3000	4.6500	4.3000	4.6500	+13.415%	3	5	-98.280%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-2.381%	2	3	-98.049%
2025-08-20	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-98.095%