Dark

MSFT20260821P350
MSFT Aug 21 2026 350.00 Put (MSFT260821P00350000)
option OPRA

EOD

Aug 3, 2026

0.1300-48.000%(-0.1200)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.0800	0.1300	-48.000%	389	11,582	0.000%
2026-07-31	0.2900	0.3500	0.1800	0.2500	-21.875%	598	11,752	-48.000%
2026-07-30	0.4600	0.6600	0.0500	0.3200	-92.889%	4,404	12,104	-59.375%
2026-07-29	3.9500	4.7000	3.0000	4.5000	+15.090%	1,551	12,601	-97.111%
2026-07-28	4.0000	4.2500	3.0800	3.9100	-12.528%	1,357	12,088	-96.675%
2026-07-27	4.2500	4.5500	3.7500	4.4700	-24.747%	1,812	12,043	-97.092%
2026-07-24	5.5000	6.7600	5.3000	5.9400	-11.078%	702	11,898	-97.811%
2026-07-23	5.4500	7.9000	5.3700	6.6800	+23.704%	1,211	11,715	-98.054%
2026-07-22	4.0500	5.9500	4.0500	5.4000	+27.059%	972	11,427	-97.593%
2026-07-21	4.3000	4.5500	4.0500	4.2500	+5.459%	2,132	10,997	-96.941%
2026-07-20	5.7400	6.0000	3.9000	4.0300	-24.248%	1,178	12,456	-96.774%
2026-07-17	5.5500	6.5000	5.1500	5.3200	+19.551%	754	12,406	-97.556%
2026-07-16	5.2000	6.0000	3.9000	4.4500	-20.536%	2,214	12,170	-97.079%
2026-07-15	6.9000	6.9000	5.1000	5.6000	-23.497%	534	12,915	-97.679%
2026-07-14	7.5000	9.0000	6.5700	7.3200	+21.192%	1,028	12,872	-98.224%
2026-07-13	6.6000	7.2500	5.6000	6.0400	-18.926%	696	12,900	-97.848%
2026-07-10	6.8800	8.2000	6.4000	7.4500	+0.676%	468	12,953	-98.255%
2026-07-09	9.3500	10.6300	7.4000	7.4000	-6.918%	1,607	12,865	-98.243%
2026-07-08	7.8400	8.5000	7.7200	7.9500	+12.766%	689	12,566	-98.365%
2026-07-07	6.5500	7.1000	6.1500	7.0500	-7.723%	611	12,560	-98.156%
2026-07-06	7.6500	8.8700	7.2000	7.6400	+6.111%	914	12,653	-98.298%
2026-07-02	8.5000	8.5000	7.0000	7.2000	-18.182%	539	12,207	-98.194%
2026-07-01	9.7500	11.1500	7.8500	8.8000	-24.464%	814	12,207	-98.523%
2026-06-30	13.3000	14.0000	11.6500	11.6500	-16.786%	519	12,082	-98.884%
2026-06-29	11.4000	14.5400	10.4500	14.0000	+11.199%	1,234	12,037	-99.071%
2026-06-26	18.3200	19.3500	11.9600	12.5900	-37.980%	801	12,030	-98.967%
2026-06-25	15.1000	21.5000	14.5000	20.3000	+40.097%	2,154	11,921	-99.360%
2026-06-24	11.6500	14.6500	10.1000	14.4900	+31.131%	442	11,412	-99.103%
2026-06-23	11.6200	12.4000	10.5600	11.0500	-17.599%	550	11,297	-98.824%
2026-06-22	10.9300	13.5000	9.5000	13.4100	+37.117%	1,037	11,079	-99.031%
2026-06-18	10.1500	11.5500	9.4000	9.7800	-6.501%	790	10,189	-98.671%
2026-06-17	7.5000	10.8500	7.5000	10.4600	+50.504%	700	10,189	-98.757%
2026-06-16	6.7500	7.7200	6.7500	6.9500	+12.097%	555	10,189	-98.129%
2026-06-15	7.0500	7.1200	5.8700	6.2000	-25.301%	280	9,951	-97.903%
2026-06-12	9.0500	10.7700	8.2500	8.3000	-5.143%	837	9,952	-98.434%
2026-06-11	7.5500	10.1000	7.4500	8.7500	+24.113%	489	9,901	-98.514%
2026-06-10	6.9000	7.2000	6.4000	7.0500	+11.024%	157	9,783	-98.156%
2026-06-09	5.5200	7.1000	5.2500	6.3500	+20.952%	249	9,726	-97.953%
2026-06-08	4.9000	5.2500	4.7300	5.2500	+9.375%	313	9,651	-97.524%
2026-06-05	3.8500	5.0000	3.7000	4.8000	+39.130%	80	9,505	-97.292%
2026-06-04	3.4200	3.6100	3.4000	3.4500	-14.815%	136	9,492	-96.232%
2026-06-03	3.5100	4.2000	3.5100	4.0500	+32.787%	62	9,395	-96.790%
2026-06-02	3.0000	3.1000	2.9000	3.0500	+41.860%	573	9,384	-95.738%
2026-06-01	1.9000	2.2600	1.8700	2.1500	-13.655%	1,541	9,451	-93.953%
2026-05-29	3.1500	3.3100	2.4900	2.4900	-31.967%	174	9,905	-94.779%
2026-05-28	4.3000	4.3000	3.6500	3.6600	-26.061%	120	9,862	-96.448%
2026-05-27	5.1700	5.2500	4.5400	4.9500	+7.609%	84	9,854	-97.374%
2026-05-26	4.6000	4.8000	4.2500	4.6000	+3.371%	257	9,811	-97.174%
2026-05-22	4.6000	4.6500	4.2000	4.4500	-4.506%	918	9,836	-97.079%
2026-05-21	4.5000	5.1300	4.5000	4.6600	-4.312%	41	10,131	-97.210%
2026-05-20	5.5000	5.8000	4.8700	4.8700	-6.346%	551	10,131	-97.331%
2026-05-19	4.2000	5.2500	4.2000	5.2000	+7.438%	81	9,665	-97.500%
2026-05-18	5.5700	5.5800	4.8000	4.8400	-5.098%	82	9,665	-97.314%
2026-05-15	5.6500	6.0000	4.6000	5.1000	-22.137%	308	9,665	-97.451%
2026-05-14	7.5000	7.5500	6.4000	6.5500	-7.746%	120	9,619	-98.015%
2026-05-13	7.0500	7.6000	6.8000	7.1000	+11.460%	161	9,546	-98.169%
2026-05-12	5.6400	6.6000	5.6400	6.3700	+8.889%	49	9,546	-97.959%
2026-05-11	6.7000	6.7000	5.8500	5.8500	+7.339%	97	9,546	-97.778%
2026-05-08	5.6500	5.7500	5.4000	5.4500	+11.224%	63	9,512	-97.615%
2026-05-07	5.5000	5.5000	4.5900	4.9000	-16.239%	855	9,507	-97.347%
2026-05-06	6.2600	6.5500	5.4000	5.8500	-1.515%	87	8,821	-97.778%
2026-05-05	5.6200	6.3900	5.6200	5.9400	+0.678%	2,707	8,849	-97.811%
2026-05-04	6.5400	6.5400	5.5000	5.9000	-0.673%	166	8,820	-97.797%
2026-05-01	7.1000	7.1000	5.9400	5.9400	-16.338%	140	8,761	-97.811%
2026-04-30	6.8700	8.5000	6.8700	7.1000	+5.185%	235	8,761	-98.169%
2026-04-29	6.3000	7.5000	6.3000	6.7500	+5.469%	258	8,739	-98.074%
2026-04-28	7.1500	7.4000	6.4000	6.4000	-7.914%	78	8,683	-97.969%
2026-04-27	7.3000	7.4000	6.8000	6.9500	-0.714%	81	8,668	-98.129%
2026-04-24	7.6500	7.9400	7.0000	7.0000	-18.129%	606	8,600	-98.143%
2026-04-23	7.4300	9.0000	7.2900	8.5500	+42.738%	322	8,487	-98.480%
2026-04-22	7.0400	7.0400	5.8000	5.9900	-14.429%	2,051	8,221	-97.830%
2026-04-21	7.1500	7.2500	6.5600	7.0000	-6.915%	466	6,232	-98.143%
2026-04-20	7.0400	7.7000	7.0400	7.5200	+5.175%	157	6,232	-98.271%
2026-04-17	7.3500	7.5000	6.2000	7.1500	-13.855%	410	6,231	-98.182%
2026-04-16	8.0000	9.0000	8.0000	8.3000	-12.632%	99	6,412	-98.434%
2026-04-15	11.6500	11.6500	9.2700	9.5000	-25.549%	132	6,432	-98.632%
2026-04-14	13.1200	13.3500	12.4100	12.7600	-14.933%	154	6,425	-98.981%
2026-04-13	18.3000	18.3000	15.0000	15.0000	-18.699%	324	6,370	-99.133%
2026-04-10	17.5000	18.7000	17.3900	18.4500	+5.429%	118	6,379	-99.295%
2026-04-09	19.3600	19.3600	17.4000	17.5000	-3.422%	571	6,350	-99.257%
2026-04-08	15.0200	18.1200	15.0000	18.1200	-2.318%	46	5,950	-99.283%
2026-04-07	19.3400	19.3400	18.5500	18.5500	+2.713%	9	5,941	-99.299%
2026-04-06	18.8500	18.8900	17.9700	18.0600	-4.089%	69	5,936	-99.280%
2026-04-02	19.6200	19.6200	18.8300	18.8300	-3.929%	72	5,903	-99.310%
2026-04-01	19.7500	19.9000	18.5500	19.6000	-1.259%	129	5,903	-99.337%
2026-03-31	21.3500	22.5800	19.8500	19.8500	-19.960%	53	5,921	-99.345%
2026-03-30	24.5000	25.7500	22.3800	24.8000	-3.577%	133	5,902	-99.476%
2026-03-27	23.5500	25.9100	23.5500	25.7200	+16.909%	447	5,898	-99.495%
2026-03-26	18.6900	22.2800	18.6900	22.0000	+11.167%	96	5,611	-99.409%
2026-03-25	17.6000	20.0900	17.6000	19.7900	+3.613%	46	5,570	-99.343%
2026-03-24	19.7700	19.9000	18.5500	19.1000	+19.003%	594	5,546	-99.319%
2026-03-23	16.3300	16.6000	15.0800	16.0500	-10.932%	168	5,038	-99.190%
2026-03-20	17.0000	18.3300	16.2000	18.0200	+18.553%	494	5,017	-99.279%
2026-03-19	15.4500	15.6500	14.7000	15.2000	+4.110%	53	4,562	-99.145%
2026-03-18	13.2000	14.6000	13.2000	14.6000	+15.689%	48	4,532	-99.110%
2026-03-17	12.3000	13.0000	12.3000	12.6200	-4.394%	94	4,487	-98.970%
2026-03-16	14.6100	14.7300	13.0500	13.2000	-15.655%	1,047	4,402	-99.015%
2026-03-13	12.9500	15.6500	12.9500	15.6500	+14.652%	87	3,407	-99.169%
2026-03-12	13.3000	13.8600	13.0000	13.6500	+3.802%	150	3,350	-99.048%
2026-03-11	13.4000	13.9000	13.1500	13.1500	-4.364%	103	3,307	-99.011%
2026-03-10	13.8500	13.8500	13.0000	13.7500	+0.733%	28	3,239	-99.055%
2026-03-09	14.5900	14.5900	13.4000	13.6500	-0.727%	107	3,239	-99.048%
2026-03-06	13.3300	13.9000	13.2000	13.7500	+2.996%	31	3,175	-99.055%
2026-03-05	12.3500	13.4400	12.2900	13.3500	+1.136%	109	3,171	-99.026%
2026-03-04	13.6000	14.0000	12.4000	13.2000	-5.714%	107	3,153	-99.015%
2026-03-03	15.8500	16.8300	13.5500	14.0000	-5.469%	91	3,113	-99.071%
2026-03-02	15.1000	15.2000	14.0500	14.8100	-9.970%	105	3,060	-99.122%
2026-02-27	16.4000	16.4500	15.3500	16.4500	+16.254%	48	3,025	-99.210%
2026-02-26	12.6500	14.1500	12.6500	14.1500	+1.071%	40	2,998	-99.081%
2026-02-25	14.9500	14.9500	13.4600	14.0000	-15.152%	62	2,944	-99.071%
2026-02-24	16.8900	17.0700	16.3500	16.5000	-7.563%	56	2,944	-99.212%
2026-02-23	14.7000	18.0000	14.7000	17.8500	+27.957%	450	2,915	-99.272%
2026-02-20	14.6500	14.6500	13.6000	13.9500	-5.102%	50	2,567	-99.068%
2026-02-19	13.8000	14.7000	13.1500	14.7000	+6.137%	28	2,544	-99.116%
2026-02-18	14.6000	14.6000	13.1000	13.8500	-6.102%	77	2,532	-99.061%
2026-02-17	15.1300	16.0500	14.3500	14.7500	-0.472%	152	2,500	-99.119%
2026-02-13	14.0000	14.9500	13.6000	14.8200	+0.816%	88	2,422	-99.123%
2026-02-12	13.0800	14.7000	13.0800	14.7000	+10.943%	1,014	2,422	-99.116%
2026-02-11	12.5300	13.9500	12.5300	13.2500	+23.832%	928	1,474	-99.019%
2026-02-10	10.8500	10.8500	9.8500	10.7000	-2.283%	10	1,034	-98.785%
2026-02-09	14.0000	14.0000	10.9500	10.9500	-22.724%	65	1,028	-98.813%
2026-02-06	14.5000	15.6500	14.1700	14.1700	-14.895%	276	1,002	-99.083%
2026-02-05	13.9500	16.6500	12.7000	16.6500	+60.714%	626	903	-99.219%
2026-02-04	10.5300	11.0000	10.2000	10.3600	-9.913%	35	419	-98.745%
2026-02-03	9.7500	11.7000	9.7500	11.5000	+34.346%	41	402	-98.870%
2026-02-02	8.2000	8.7000	7.9500	8.5600	+2.148%	114	398	-98.481%
2026-01-30	7.9700	9.0200	7.9500	8.3800	-3.456%	58	351	-98.449%
2026-01-29	8.5000	10.2000	8.3500	8.6800	+97.722%	239	344	-98.502%
2026-01-28	4.3000	4.3900	4.3000	4.3900	+7.073%	21	279	-97.039%
2026-01-27	4.5000	4.5000	4.1000	4.1000	-15.638%	4	274	-96.829%
2026-01-26	4.8600	4.8600	4.8600	4.8600	-1.818%	1	274	-97.325%
2026-01-23	4.9500	4.9500	4.9500	4.9500	-20.800%	1	275	-97.374%
2026-01-22	6.3800	6.6300	6.2500	6.2500	-11.972%	250	274	-97.920%
2026-01-21	6.8000	7.1000	6.7500	7.1000	+13.600%	4	121	-98.169%
2026-01-20	6.3500	6.3500	6.2500	6.2500	+12.613%	2	117	-97.920%
2026-01-14	5.2300	5.5500	5.2300	5.5500	+2.022%	3	116	-97.658%
2026-01-13	5.0500	5.4400	5.0500	5.4400	+23.636%	3	113	-97.610%
2026-01-12	4.4000	4.4000	4.4000	4.4000	-6.383%	1	111	-97.045%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+23.037%	1	110	-97.234%
2026-01-07	4.1000	4.1000	3.7000	3.8200	-25.098%	4	109	-96.597%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+5.809%	1	112	-97.451%
2026-01-05	5.0500	5.0500	4.8200	4.8200	-9.907%	2	112	-97.303%
2026-01-02	5.2000	5.3500	5.2000	5.3500	+25.587%	3	111	-97.570%
2025-12-31	4.2600	4.2600	4.2600	4.2600	+0.235%	1	107	-96.948%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-15.842%	1	107	-96.941%
2025-12-22	5.0500	5.0500	5.0500	5.0500	+1.000%	1	108	-97.426%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-7.749%	6	108	-97.400%
2025-12-17	5.4200	5.4200	5.4200	5.4200	-11.870%	1	114	-97.601%
2025-12-12	6.1500	6.1500	6.1500	6.1500	+5.128%	2	114	-97.886%
2025-12-11	6.0000	6.0000	5.8500	5.8500	-6.100%	4	114	-97.778%
2025-12-10	5.9000	6.2300	5.9000	6.2300	+10.265%	3	112	-97.913%
2025-12-03	5.6500	5.6500	5.6500	5.6500	+10.784%	1	112	-97.699%
2025-12-02	4.9800	5.1000	4.9800	5.1000	-9.091%	22	112	-97.451%
2025-11-28	5.6100	5.6100	5.6100	5.6100	-9.516%	1	108	-97.683%
2025-11-25	6.2100	6.2100	6.2000	6.2000	-15.068%	14	108	-97.903%
2025-11-24	7.4900	7.4900	7.3000	7.3000	-2.013%	3	106	-98.219%
2025-11-21	7.2000	7.4500	7.2000	7.4500	+43.269%	2	104	-98.255%
2025-11-20	5.0000	5.2000	5.0000	5.2000	-16.800%	2	103	-97.500%
2025-11-19	6.2500	6.2500	6.2500	6.2500	+7.388%	1	103	-97.920%
2025-11-18	6.1200	6.1200	5.8200	5.8200	+33.793%	2	102	-97.766%
2025-11-13	4.3500	4.3500	4.3500	4.3500	-5.640%	12	100	-97.011%
2025-11-12	4.6100	4.6100	4.6100	4.6100	-8.713%	1	93	-97.180%
2025-11-06	5.0500	5.0500	5.0500	5.0500	+10.989%	1	92	-97.426%
2025-11-04	4.5500	4.5500	4.5500	4.5500	+10.169%	2	92	-97.143%
2025-11-03	4.1300	4.1300	4.1300	4.1300	+3.769%	1	92	-96.852%
2025-10-30	3.5000	3.9800	3.5000	3.9800	+24.375%	3	92	-96.734%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-25.581%	1	90	-95.938%
2025-10-22	4.3000	4.3000	4.3000	4.3000	-17.308%	1	90	-96.977%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-7.965%	1	90	-97.500%
2025-10-14	5.7500	5.7500	5.6500	5.6500	+11.881%	2	90	-97.699%
2025-10-13	5.0000	5.0500	5.0000	5.0500	-6.481%	5	90	-97.426%
2025-10-10	5.0500	5.4000	5.0500	5.4000	+24.138%	11	85	-97.593%
2025-10-08	4.4000	4.4000	4.3500	4.3500	-3.333%	4	76	-97.011%
2025-10-07	4.4000	4.5000	4.3000	4.5000	+8.959%	21	76	-97.111%
2025-10-06	4.1300	4.1300	4.1300	4.1300	-5.057%	1	75	-96.852%
2025-10-02	4.3500	4.3500	4.3500	4.3500	+1.163%	1	74	-97.011%
2025-10-01	4.3000	4.3000	4.3000	4.3000	0.000%	9	73	-96.977%
2025-09-30	4.3000	4.3000	4.3000	4.3000	-8.511%	1	73	-96.977%
2025-09-26	4.7000	4.7000	4.7000	4.7000	-4.082%	1	72	-97.234%
2025-09-15	4.8500	4.9000	4.8500	4.9000	-2.000%	2	72	-97.347%
2025-09-12	5.0000	5.0000	5.0000	5.0000	-13.644%	18	72	-97.400%
2025-09-08	5.7900	5.7900	5.7900	5.7900	+4.324%	1	54	-97.755%
2025-09-03	5.5500	5.5500	5.5500	5.5500	+4.128%	31	53	-97.658%
2025-08-29	5.3000	5.3500	5.3000	5.3300	+5.545%	3	23	-97.561%
2025-08-28	5.0000	5.0500	5.0000	5.0500	-4.717%	22	23	-97.426%
2025-08-27	5.3000	5.3000	5.3000	5.3000	-2.752%	1	4	-97.547%
2025-08-26	5.5000	5.5000	5.4500	5.4500	-8.403%	2	1	-97.615%
2025-08-21	5.9500	5.9500	5.9500	5.9500	0.000%	1	1	-97.815%