Dark

MSFT20260821P340
MSFT Aug 21 2026 340.00 Put (MSFT260821P00340000)
option OPRA

EOD

Aug 3, 2026

0.0900-52.632%(-0.1000)2,346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3400	0.3400	0.0700	0.0900	-52.632%	2,346	10,942	0.000%
2026-07-31	0.2200	0.3700	0.1100	0.1900	-20.833%	386	10,917	-52.632%
2026-07-30	0.7500	1.0000	0.0100	0.2400	-91.781%	4,414	10,912	-62.500%
2026-07-29	2.5400	3.0000	1.8700	2.9200	+17.269%	4,362	11,535	-96.918%
2026-07-28	2.8400	2.8400	1.9300	2.4900	-12.937%	2,507	9,378	-96.386%
2026-07-27	2.5000	2.9500	2.4000	2.8600	-25.714%	877	8,557	-96.853%
2026-07-24	3.5500	4.4800	3.4000	3.8500	-13.483%	513	8,630	-97.662%
2026-07-23	3.6000	5.3000	3.3000	4.4500	+20.270%	378	8,624	-97.978%
2026-07-22	3.0000	3.9200	3.0000	3.7000	+28.028%	482	8,645	-97.568%
2026-07-21	3.2800	3.2800	2.6700	2.8900	+5.474%	320	8,433	-96.886%
2026-07-20	3.9500	4.2400	2.6300	2.7400	-25.341%	209	8,409	-96.715%
2026-07-17	3.8000	4.5000	3.5500	3.6700	+15.409%	480	8,356	-97.548%
2026-07-16	3.6800	4.0000	2.6600	3.1800	-18.252%	469	8,090	-97.170%
2026-07-15	4.4700	4.7600	3.5000	3.8900	-23.725%	401	8,069	-97.686%
2026-07-14	5.3700	6.2800	4.5700	5.1000	+19.438%	479	8,020	-98.235%
2026-07-13	4.8400	5.0000	3.8500	4.2700	-19.434%	434	7,989	-97.892%
2026-07-10	4.7700	5.8200	4.4700	5.3000	-1.304%	271	7,966	-98.302%
2026-07-09	7.2000	7.6500	5.3000	5.3700	-5.789%	315	7,896	-98.324%
2026-07-08	5.6800	6.0000	5.4000	5.7000	+14.000%	383	7,766	-98.421%
2026-07-07	4.9000	5.2000	4.4000	5.0000	-9.910%	635	7,653	-98.200%
2026-07-06	5.7400	6.2600	5.3600	5.5500	+7.143%	476	7,952	-98.378%
2026-07-02	6.0000	6.1100	5.0500	5.1800	-20.062%	901	8,358	-98.263%
2026-07-01	7.2200	8.2600	5.7000	6.4800	-25.087%	414	8,358	-98.611%
2026-06-30	10.1000	10.4500	8.5700	8.6500	-19.234%	233	8,380	-98.960%
2026-06-29	8.0000	11.0000	7.5800	10.7100	+18.343%	3,191	8,404	-99.160%
2026-06-26	14.0500	14.4400	8.9000	9.0500	-43.046%	543	7,852	-99.006%
2026-06-25	11.5500	16.6700	11.0000	15.8900	+45.247%	935	7,778	-99.434%
2026-06-24	7.6900	10.9600	7.5500	10.9400	+32.285%	314	7,701	-99.177%
2026-06-23	9.0000	9.0000	7.7700	8.2700	-16.041%	222	7,569	-98.912%
2026-06-22	8.0700	10.1000	7.1500	9.8500	+37.955%	1,458	7,478	-99.086%
2026-06-18	7.5000	8.5100	6.9200	7.1400	-8.462%	255	6,443	-98.739%
2026-06-17	5.7100	8.0500	5.6000	7.8000	+54.455%	310	6,443	-98.846%
2026-06-16	5.5900	5.5900	4.9000	5.0500	+11.479%	75	6,443	-98.218%
2026-06-15	5.3200	5.3200	4.3500	4.5300	-26.461%	210	6,423	-98.013%
2026-06-12	7.0000	7.9000	6.1600	6.1600	-10.983%	377	6,391	-98.539%
2026-06-11	5.5000	7.5800	5.5000	6.9200	+28.148%	258	6,305	-98.699%
2026-06-10	4.9500	5.4000	4.8500	5.4000	+11.340%	142	6,248	-98.333%
2026-06-09	4.3000	5.1500	4.0000	4.8500	+22.785%	74	6,211	-98.144%
2026-06-08	3.6500	4.0000	3.5500	3.9500	+3.947%	584	6,174	-97.722%
2026-06-05	2.8200	3.8000	2.8200	3.8000	+39.706%	75	5,767	-97.632%
2026-06-04	2.6500	2.7500	2.6000	2.7200	-10.820%	35	5,754	-96.691%
2026-06-03	2.2800	3.1500	2.2800	3.0500	+23.482%	157	5,749	-97.049%
2026-06-02	2.2500	2.4700	2.2100	2.4700	+45.294%	118	5,813	-96.356%
2026-06-01	1.6100	1.7900	1.3600	1.7000	-11.917%	298	5,723	-94.706%
2026-05-29	2.3400	2.5400	1.9300	1.9300	-30.824%	253	5,726	-95.337%
2026-05-28	3.0800	3.0800	2.7900	2.7900	-25.600%	42	5,687	-96.774%
2026-05-27	4.0200	4.0200	3.4000	3.7500	+11.940%	131	5,689	-97.600%
2026-05-26	3.5000	3.6600	3.2900	3.3500	-0.888%	134	5,589	-97.313%
2026-05-22	3.3500	3.5000	3.3000	3.3800	-2.594%	129	5,564	-97.337%
2026-05-21	3.4300	3.8500	3.4300	3.4700	-8.684%	59	5,543	-97.406%
2026-05-20	4.2700	4.2700	3.7400	3.8000	-4.523%	20	5,543	-97.632%
2026-05-19	3.2000	3.9800	3.2000	3.9800	+4.737%	26	5,514	-97.739%
2026-05-18	4.0500	4.3600	3.6000	3.8000	+1.333%	43	5,514	-97.632%
2026-05-15	4.4700	4.4700	3.5500	3.7500	-25.743%	1,735	5,514	-97.600%
2026-05-14	5.3500	5.3500	4.9500	5.0500	-11.404%	245	7,068	-98.218%
2026-05-13	5.3000	5.7000	5.2000	5.7000	+16.803%	121	6,881	-98.421%
2026-05-12	4.4500	4.9900	4.4500	4.8800	+7.965%	41	6,881	-98.156%
2026-05-11	5.2200	5.2200	4.5200	4.5200	+2.727%	42	6,881	-98.009%
2026-05-08	4.3000	4.4000	4.1400	4.4000	+8.642%	753	6,853	-97.955%
2026-05-07	3.7000	4.0500	3.6100	4.0500	-10.989%	136	7,421	-97.778%
2026-05-06	4.9500	5.1500	4.2800	4.5500	0.000%	559	7,186	-98.022%
2026-05-05	4.5500	5.0000	4.5500	4.5500	-2.151%	870	6,917	-98.022%
2026-05-04	4.5000	4.7200	4.3900	4.6500	-1.064%	943	6,651	-98.065%
2026-05-01	4.9500	5.1000	4.6900	4.7000	-15.315%	1,038	5,038	-98.085%
2026-04-30	5.6000	6.7000	5.4800	5.5500	+3.738%	301	5,038	-98.378%
2026-04-29	5.9500	5.9500	5.2500	5.3500	+1.134%	106	4,986	-98.318%
2026-04-28	5.7200	5.7300	5.1900	5.2900	-5.536%	110	4,975	-98.299%
2026-04-27	5.6500	5.9500	5.3200	5.6000	-1.754%	173	5,001	-98.393%
2026-04-24	6.5000	6.5000	5.7000	5.7000	-18.338%	19	4,845	-98.421%
2026-04-23	6.0500	7.0000	5.8000	6.9800	+47.881%	90	4,860	-98.711%
2026-04-22	5.0000	5.0300	4.5500	4.7200	-9.231%	207	4,904	-98.093%
2026-04-21	5.5300	5.5600	5.2000	5.2000	-12.605%	49	4,993	-98.269%
2026-04-20	5.8900	6.1000	5.6500	5.9500	+7.207%	210	4,993	-98.487%
2026-04-17	6.0000	6.2100	4.9000	5.5500	-18.978%	449	5,043	-98.378%
2026-04-16	6.9000	7.1300	6.5500	6.8500	-8.667%	78	5,389	-98.686%
2026-04-15	8.9000	9.0000	7.4000	7.5000	-29.445%	89	5,442	-98.800%
2026-04-14	11.7500	11.7500	10.0400	10.6300	-12.582%	271	5,462	-99.153%
2026-04-13	15.1500	15.1500	12.1600	12.1600	-19.470%	378	5,496	-99.260%
2026-04-10	13.8800	15.4500	13.8800	15.1000	+4.138%	340	5,724	-99.404%
2026-04-09	15.5500	15.9500	14.2500	14.5000	-2.027%	467	5,521	-99.379%
2026-04-08	12.0400	14.8000	12.0400	14.8000	-6.918%	70	5,205	-99.392%
2026-04-07	15.4600	16.2000	15.3000	15.9000	+6.711%	198	5,196	-99.434%
2026-04-06	15.5000	15.6000	14.7500	14.9000	-4.609%	11	5,303	-99.396%
2026-04-02	16.1500	16.1500	15.6200	15.6200	-3.877%	123	5,300	-99.424%
2026-04-01	16.5000	16.5500	15.4000	16.2500	-2.344%	35	5,300	-99.446%
2026-03-31	18.7000	19.1400	16.0000	16.6400	-22.605%	125	5,298	-99.459%
2026-03-30	19.8000	21.7500	18.7500	21.5000	-2.450%	249	5,310	-99.581%
2026-03-27	20.0200	22.0400	20.0200	22.0400	+18.431%	146	5,293	-99.592%
2026-03-26	15.8500	18.8000	15.7000	18.6100	+11.772%	644	5,309	-99.516%
2026-03-25	15.1500	16.8100	14.6100	16.6500	+4.258%	95	5,398	-99.459%
2026-03-24	15.3500	16.4900	15.3500	15.9700	+18.034%	372	5,359	-99.436%
2026-03-23	13.6100	14.0000	12.4500	13.5300	-10.811%	96	5,369	-99.335%
2026-03-20	13.9600	15.3500	13.5000	15.1700	+19.449%	196	5,322	-99.407%
2026-03-19	12.8500	12.9500	12.2000	12.7000	+4.527%	78	5,245	-99.291%
2026-03-18	10.2500	12.1500	10.2500	12.1500	+16.046%	41	5,234	-99.259%
2026-03-17	10.2000	10.8000	9.9900	10.4700	-3.502%	233	5,200	-99.140%
2026-03-16	12.2000	12.2000	10.7000	10.8500	-17.803%	247	5,155	-99.171%
2026-03-13	11.5000	13.2000	11.2000	13.2000	+14.286%	44	5,145	-99.318%
2026-03-12	11.1000	11.5500	11.1000	11.5500	+3.125%	35	5,121	-99.221%
2026-03-11	10.5500	11.6500	10.5500	11.2000	+2.752%	57	5,112	-99.196%
2026-03-10	11.4800	11.6500	10.9000	10.9000	-5.052%	17	5,099	-99.174%
2026-03-09	12.3100	12.3100	11.3000	11.4800	-1.459%	89	5,109	-99.216%
2026-03-06	11.2000	11.7100	10.6500	11.6500	+4.018%	68	5,189	-99.227%
2026-03-05	10.8000	11.6000	10.6000	11.2000	+1.818%	988	5,189	-99.196%
2026-03-04	11.3000	11.3000	10.2500	11.0000	-6.383%	86	4,489	-99.182%
2026-03-03	13.3500	13.9100	11.3500	11.7500	-5.242%	82	4,429	-99.234%
2026-03-02	13.6500	13.6500	11.8000	12.4000	-11.429%	192	4,417	-99.274%
2026-02-27	14.2700	14.2700	12.7500	14.0000	+18.644%	1,283	4,353	-99.357%
2026-02-26	10.4800	11.8600	10.4800	11.8000	+4.889%	991	3,290	-99.237%
2026-02-25	11.4200	11.5500	11.2000	11.2500	-17.883%	248	2,618	-99.200%
2026-02-24	14.0100	14.2000	13.5000	13.7000	-8.788%	127	2,618	-99.343%
2026-02-23	12.9300	15.0200	12.9300	15.0200	+26.218%	551	2,549	-99.401%
2026-02-20	11.9000	12.1000	11.3700	11.9000	-2.459%	229	2,091	-99.244%
2026-02-19	10.7500	12.3500	10.7500	12.2000	+5.172%	943	1,973	-99.262%
2026-02-18	12.1000	12.1000	10.8000	11.6000	-5.306%	35	1,946	-99.224%
2026-02-17	13.0000	13.0500	11.9500	12.2500	0.000%	237	1,924	-99.265%
2026-02-13	12.2000	12.5500	11.1500	12.2500	+2.510%	565	2,011	-99.265%
2026-02-12	11.1500	12.2500	10.9000	11.9500	+9.633%	191	2,011	-99.247%
2026-02-11	10.0000	11.1500	10.0000	10.9000	+21.111%	10	2,017	-99.174%
2026-02-10	8.4000	9.0000	8.4000	9.0000	-2.067%	3	2,012	-99.000%
2026-02-09	9.3800	9.4000	9.1900	9.1900	-22.773%	3	2,011	-99.021%
2026-02-06	12.1000	12.8000	11.8500	11.9000	-14.079%	855	2,011	-99.244%
2026-02-05	12.1500	13.9300	10.5500	13.8500	+65.868%	54	1,167	-99.350%
2026-02-04	8.3200	9.0000	8.0700	8.3500	-9.436%	48	1,139	-98.922%
2026-02-03	8.5400	9.4500	8.5200	9.2200	+32.662%	1,014	1,150	-99.024%
2026-02-02	6.6200	7.1000	6.6000	6.9500	-3.740%	58	231	-98.705%
2026-01-30	6.5500	7.2200	6.1700	7.2200	+4.638%	24	215	-98.753%
2026-01-29	6.9400	8.4100	6.8500	6.9000	+91.667%	40	209	-98.696%
2026-01-28	3.4500	3.6000	3.4500	3.6000	+6.825%	11	207	-97.500%
2026-01-27	3.7500	3.7500	3.3500	3.3700	-21.628%	3	208	-97.329%
2026-01-23	4.5000	4.5000	4.1000	4.3000	-16.667%	48	207	-97.907%
2026-01-22	5.5000	5.5000	5.1600	5.1600	+8.632%	49	163	-98.256%
2026-01-20	5.0000	5.0500	4.7000	4.7500	-6.863%	76	118	-98.105%
2026-01-15	5.1000	5.1000	5.1000	5.1000	+64.516%	1	111	-98.235%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-15.068%	1	111	-97.097%
2025-12-26	3.6500	3.6500	3.6500	3.6500	-13.302%	1	111	-97.534%
2025-12-22	4.2100	4.2100	4.2100	4.2100	-9.462%	1	110	-97.862%
2025-12-17	4.6500	4.6500	4.6500	4.6500	+6.897%	4	110	-98.065%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-11.405%	1	106	-97.931%
2025-12-05	5.1500	5.1500	4.8500	4.9100	+3.368%	14	105	-98.167%
2025-12-03	4.7500	4.7500	4.7500	4.7500	-14.414%	5	101	-98.105%
2025-11-25	5.5500	5.5500	5.5500	5.5500	-3.310%	15	96	-98.378%
2025-11-18	5.7400	5.7400	5.7400	5.7400	+26.154%	1	81	-98.432%
2025-11-06	4.1100	4.5500	4.1100	4.5500	+15.190%	6	80	-98.022%
2025-11-04	3.7300	3.9500	3.7300	3.9500	+36.207%	2	75	-97.722%
2025-10-29	2.9500	2.9500	2.8800	2.9000	+2.113%	8	73	-96.897%
2025-10-28	2.8000	2.8400	2.8000	2.8400	-21.111%	2	72	-96.831%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-3.226%	2	72	-97.500%
2025-10-21	3.7200	3.7200	3.7200	3.7200	-7.000%	1	72	-97.581%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-13.978%	1	73	-97.750%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+1.087%	1	74	-98.065%
2025-10-14	4.6000	4.6000	4.6000	4.6000	+6.977%	1	73	-98.043%
2025-10-13	4.3500	4.3500	4.3000	4.3000	-3.371%	3	74	-97.907%
2025-10-10	4.4500	4.4500	4.4500	4.4500	+17.105%	1	72	-97.978%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-1.299%	3	72	-97.632%
2025-10-07	3.7500	3.8500	3.7500	3.8500	+2.667%	11	69	-97.662%
2025-10-02	3.7500	3.7500	3.7500	3.7500	+1.351%	3	59	-97.600%
2025-09-29	3.7000	3.7000	3.7000	3.7000	-7.500%	8	56	-97.568%
2025-09-26	4.0500	4.0500	4.0000	4.0000	-3.846%	2	48	-97.750%
2025-09-15	4.1600	4.1600	4.1600	4.1600	-14.227%	1	47	-97.837%
2025-09-09	4.8800	4.8800	4.8500	4.8500	+6.127%	2	46	-98.144%
2025-08-29	4.5500	4.5700	4.5500	4.5700	+2.697%	2	44	-98.031%
2025-08-28	4.4500	4.4500	4.4500	4.4500	-2.198%	10	44	-97.978%
2025-08-27	4.6000	4.6000	4.5500	4.5500	-3.805%	23	34	-98.022%
2025-08-26	4.7000	4.9900	4.7000	4.7300	-4.444%	30	33	-98.097%
2025-08-19	4.5200	4.9500	4.5100	4.9500	+13.014%	11	20	-98.182%
2025-08-14	4.3800	4.3800	4.3800	4.3800	+14.360%	1	9	-97.945%
2025-08-12	3.8300	3.8300	3.8300	3.8300	0.000%	8	8	-97.650%