Dark

MSFT20260821P360
MSFT Aug 21 2026 360.00 Put (MSFT260821P00360000)
option OPRA

EOD

Aug 3, 2026

0.1500-57.143%(-0.2000)650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4500	0.4500	0.1100	0.1500	-57.143%	650	8,138	0.000%
2026-07-31	0.4500	0.5400	0.2600	0.3500	-30.000%	455	8,182	-57.143%
2026-07-30	0.2000	1.5000	0.1400	0.5000	-92.481%	5,216	8,427	-70.000%
2026-07-29	5.9400	7.0000	4.5700	6.6500	+12.712%	1,003	12,357	-97.744%
2026-07-28	5.8500	6.1000	4.7100	5.9000	-12.463%	1,877	12,359	-97.458%
2026-07-27	6.4500	6.7500	5.7200	6.7400	-22.883%	1,761	11,785	-97.774%
2026-07-24	8.0000	9.7300	7.9000	8.7400	-9.430%	390	11,588	-98.284%
2026-07-23	8.6500	11.0500	7.6000	9.6500	+23.718%	977	11,569	-98.446%
2026-07-22	6.4900	8.6500	6.4000	7.8000	+23.810%	535	11,190	-98.077%
2026-07-21	5.9500	6.7300	5.9200	6.3000	+6.780%	1,604	11,030	-97.619%
2026-07-20	8.2000	8.6200	5.7000	5.9000	-23.871%	873	9,802	-97.458%
2026-07-17	7.8000	9.1000	7.4500	7.7500	+17.247%	403	9,758	-98.065%
2026-07-16	8.0000	8.5200	5.6000	6.6100	-16.117%	565	9,653	-97.731%
2026-07-15	9.5500	9.9000	7.3000	7.8800	-22.896%	887	9,691	-98.096%
2026-07-14	10.9800	12.3500	9.3300	10.2200	+20.235%	803	10,000	-98.532%
2026-07-13	9.3200	10.0500	8.0000	8.5000	-17.556%	392	10,166	-98.235%
2026-07-10	9.7100	11.3100	8.8200	10.3100	-1.340%	512	9,987	-98.545%
2026-07-09	13.8200	14.4500	10.4500	10.4500	-4.392%	368	9,782	-98.565%
2026-07-08	10.0000	11.5000	10.0000	10.9300	+13.030%	754	9,692	-98.628%
2026-07-07	8.7900	10.0000	8.4600	9.6700	-7.905%	2,989	8,870	-98.449%
2026-07-06	9.8000	11.8500	9.8000	10.5000	+7.143%	514	7,884	-98.571%
2026-07-02	11.2600	11.3500	9.6000	9.8000	-17.230%	339	7,713	-98.469%
2026-07-01	13.1000	14.8000	10.6000	11.8400	-26.460%	1,325	7,713	-98.733%
2026-06-30	17.3900	18.1000	15.7500	16.1000	-11.392%	230	7,179	-99.068%
2026-06-29	14.9500	18.9200	13.6000	18.1700	+12.857%	847	7,101	-99.174%
2026-06-26	23.4700	24.4000	15.4900	16.1000	-37.354%	910	6,775	-99.068%
2026-06-25	19.3000	27.1000	19.3000	25.7000	+36.051%	958	6,539	-99.416%
2026-06-24	15.5000	19.0000	13.5000	18.8900	+28.068%	781	6,472	-99.206%
2026-06-23	15.8000	16.7600	13.9500	14.7500	-15.618%	286	5,982	-98.983%
2026-06-22	14.3500	17.6000	12.9000	17.4800	+32.928%	468	5,946	-99.142%
2026-06-18	13.9000	15.2700	12.6700	13.1500	-5.054%	424	5,568	-98.859%
2026-06-17	10.1000	14.2500	10.1000	13.8500	+52.198%	569	5,568	-98.917%
2026-06-16	9.7500	9.9800	9.1000	9.1000	+8.333%	303	5,568	-98.352%
2026-06-15	9.4000	9.8000	7.9500	8.4000	-24.596%	277	5,573	-98.214%
2026-06-12	11.1000	13.9000	11.0900	11.1400	-2.707%	270	5,573	-98.654%
2026-06-11	9.9000	13.2300	9.9000	11.4500	+21.550%	446	5,466	-98.690%
2026-06-10	9.3500	9.8500	8.3400	9.4200	+12.814%	605	5,394	-98.408%
2026-06-09	7.2000	9.2600	6.8500	8.3500	+24.071%	164	5,173	-98.204%
2026-06-08	6.4300	6.8500	6.2300	6.7300	+7.508%	464	5,090	-97.771%
2026-06-05	4.6100	6.6000	4.6000	6.2600	+33.191%	305	4,886	-97.604%
2026-06-04	4.5600	4.8000	4.4700	4.7000	-10.985%	49	5,044	-96.809%
2026-06-03	4.6000	5.5000	4.5600	5.2800	+34.351%	108	5,015	-97.159%
2026-06-02	3.6500	4.0000	3.5900	3.9300	+40.357%	73	4,946	-96.183%
2026-06-01	1.3500	2.8900	1.3500	2.8000	-11.111%	834	4,931	-94.643%
2026-05-29	4.0600	4.2500	3.1500	3.1500	-35.714%	185	5,353	-95.238%
2026-05-28	6.0000	6.0000	4.7700	4.9000	-23.676%	169	5,405	-96.939%
2026-05-27	6.5000	6.9500	6.0400	6.4200	+6.116%	120	5,393	-97.664%
2026-05-26	5.9000	6.3500	5.6300	6.0500	+2.891%	258	5,368	-97.521%
2026-05-22	5.8700	6.1500	5.7000	5.8800	-5.161%	525	5,311	-97.449%
2026-05-21	6.3000	6.6500	6.1000	6.2000	+1.473%	90	5,033	-97.581%
2026-05-20	7.6000	7.6000	6.1100	6.1100	-8.120%	76	5,033	-97.545%
2026-05-19	5.8500	6.7000	5.5500	6.6500	+3.906%	82	4,946	-97.744%
2026-05-18	7.3000	7.3000	6.2000	6.4000	-1.235%	77	4,946	-97.656%
2026-05-15	7.6800	7.6800	5.8700	6.4800	-24.211%	83	4,946	-97.685%
2026-05-14	8.6500	9.9600	8.2900	8.5500	-7.065%	476	4,914	-98.246%
2026-05-13	9.1000	9.4200	8.7500	9.2000	+10.312%	144	4,482	-98.370%
2026-05-12	7.8800	8.6000	7.8800	8.3400	+6.923%	394	4,482	-98.201%
2026-05-11	8.2900	8.5000	7.7000	7.8000	+7.586%	100	4,482	-98.077%
2026-05-08	7.1600	7.3200	6.9000	7.2500	+13.281%	63	4,402	-97.931%
2026-05-07	6.4000	6.6000	5.9100	6.4000	-12.925%	139	4,373	-97.656%
2026-05-06	8.1000	8.5000	7.1500	7.3500	-2.778%	344	4,329	-97.959%
2026-05-05	7.5400	8.2000	7.5400	7.5600	-1.176%	647	4,353	-98.016%
2026-05-04	8.3800	8.5300	7.2000	7.6500	-1.923%	289	3,900	-98.039%
2026-05-01	8.0000	8.4100	7.5000	7.8000	-15.309%	310	3,774	-98.077%
2026-04-30	9.1000	11.0000	8.9000	9.2100	+9.253%	411	3,774	-98.371%
2026-04-29	8.9000	9.0500	8.4000	8.4300	+0.357%	82	3,655	-98.221%
2026-04-28	8.9900	8.9900	8.2200	8.4000	-4.000%	410	3,656	-98.214%
2026-04-27	9.1500	9.4100	8.5000	8.7500	-2.235%	36	3,760	-98.286%
2026-04-24	10.0200	10.1000	8.9000	8.9500	-16.667%	104	3,775	-98.324%
2026-04-23	9.8000	11.0500	8.9500	10.7400	+43.391%	99	3,780	-98.603%
2026-04-22	8.5000	8.5000	7.3600	7.4900	-10.621%	128	3,801	-97.997%
2026-04-21	8.6000	8.7000	8.2800	8.3800	-11.510%	375	4,008	-98.210%
2026-04-20	9.0000	9.6200	8.8500	9.4700	+8.105%	86	4,008	-98.416%
2026-04-17	9.2700	9.2700	7.8000	8.7600	-13.695%	882	4,013	-98.288%
2026-04-16	10.6000	11.0000	10.1200	10.1500	-12.876%	81	3,657	-98.522%
2026-04-15	14.0000	14.0000	11.3700	11.6500	-26.359%	882	3,650	-98.712%
2026-04-14	16.1200	16.3000	15.2000	15.8200	-15.356%	408	4,058	-99.052%
2026-04-13	22.1000	22.1200	18.6900	18.6900	-16.000%	374	3,832	-99.197%
2026-04-10	22.0000	22.6500	21.7000	22.2500	+0.451%	66	3,516	-99.326%
2026-04-09	22.3200	22.3200	21.4700	22.1500	+4.481%	22	3,509	-99.323%
2026-04-08	17.7000	21.8000	17.7000	21.2000	-5.987%	183	3,500	-99.292%
2026-04-07	22.7500	22.8000	22.3500	22.5500	+3.678%	25	3,453	-99.335%
2026-04-06	21.7900	21.8800	21.7500	21.7500	-4.814%	4	3,432	-99.310%
2026-04-02	25.5000	25.5000	22.8000	22.8500	-4.393%	139	3,474	-99.344%
2026-04-01	22.7500	23.9000	22.3500	23.9000	+3.017%	57	3,474	-99.372%
2026-03-31	26.1000	26.5700	23.2000	23.2000	-22.795%	240	3,475	-99.353%
2026-03-30	29.0500	30.3000	26.2500	30.0500	-0.497%	73	3,623	-99.501%
2026-03-27	29.1800	30.5100	28.2900	30.2000	+15.179%	219	3,614	-99.503%
2026-03-26	23.5800	26.3400	23.5800	26.2200	+10.633%	49	3,691	-99.428%
2026-03-25	22.2900	24.0900	22.0000	23.7000	+3.856%	111	3,666	-99.367%
2026-03-24	21.2500	23.5600	21.2500	22.8200	+20.042%	56	3,649	-99.343%
2026-03-23	18.9600	19.9000	18.0500	19.0100	-12.194%	212	3,629	-99.211%
2026-03-20	20.0000	21.6500	19.5500	21.6500	+17.984%	610	3,625	-99.307%
2026-03-19	18.3500	18.4700	17.7200	18.3500	+3.672%	38	3,374	-99.183%
2026-03-18	16.0800	17.8500	15.6000	17.7000	+16.447%	197	3,359	-99.153%
2026-03-17	14.5500	15.6000	14.5500	15.2000	-3.185%	88	3,256	-99.013%
2026-03-16	17.5000	17.5000	15.7000	15.7000	-15.135%	262	3,227	-99.045%
2026-03-13	16.1900	18.5000	16.1900	18.5000	+14.057%	705	3,051	-99.189%
2026-03-12	15.9500	16.4000	15.5000	16.2200	+2.984%	36	3,102	-99.075%
2026-03-11	16.2500	16.3500	15.7500	15.7500	-2.477%	28	3,092	-99.048%
2026-03-10	16.5000	16.5000	15.6000	16.1500	+5.556%	76	3,083	-99.071%
2026-03-09	17.0200	17.3500	15.3000	15.3000	-5.672%	96	3,073	-99.020%
2026-03-06	15.6500	16.4100	15.0400	16.2200	+1.693%	115	3,226	-99.075%
2026-03-05	14.8000	16.4500	14.7400	15.9500	+2.903%	161	3,193	-99.060%
2026-03-04	16.0000	16.4500	14.7400	15.5000	-8.555%	631	3,121	-99.032%
2026-03-03	17.7000	17.7500	16.1500	16.9500	-3.693%	33	2,812	-99.115%
2026-03-02	17.7000	18.1500	16.8500	17.6000	-8.094%	127	2,796	-99.148%
2026-02-27	19.6000	20.0000	18.3000	19.1500	+14.328%	134	2,724	-99.217%
2026-02-26	16.4000	16.9500	16.0500	16.7500	+2.761%	80	2,661	-99.104%
2026-02-25	18.4000	18.4000	16.1900	16.3000	-16.709%	56	2,601	-99.080%
2026-02-24	21.9000	21.9000	19.5000	19.5700	-7.906%	53	2,601	-99.234%
2026-02-23	19.7900	21.3100	19.7900	21.2500	+26.866%	388	2,512	-99.294%
2026-02-20	17.5500	17.5500	16.3500	16.7500	-3.458%	16	2,363	-99.104%
2026-02-19	15.5500	17.3500	15.5500	17.3500	+7.430%	60	2,359	-99.135%
2026-02-18	15.8500	16.2000	15.6000	16.1500	-7.714%	150	2,335	-99.071%
2026-02-17	17.8500	19.0400	17.1800	17.5000	-1.130%	219	2,244	-99.143%
2026-02-13	16.3000	18.0000	16.0000	17.7000	+4.672%	602	1,852	-99.153%
2026-02-12	16.5000	17.6000	15.8800	16.9100	+9.450%	332	1,852	-99.113%
2026-02-11	16.0300	16.0300	15.4500	15.4500	+21.176%	3	1,570	-99.029%
2026-02-10	12.4800	12.7500	12.2900	12.7500	-3.042%	7	1,567	-98.824%
2026-02-09	14.6500	15.0000	13.1500	13.1500	-22.783%	245	1,567	-98.859%
2026-02-06	17.3000	18.2000	17.0300	17.0300	-13.772%	37	1,348	-99.119%
2026-02-05	14.6500	19.8500	14.5000	19.7500	+62.954%	660	1,368	-99.241%
2026-02-04	13.5000	13.5000	11.9900	12.1200	-12.174%	12	1,001	-98.762%
2026-02-03	12.7500	13.8000	12.7500	13.8000	+34.111%	478	1,001	-98.913%
2026-02-02	10.3900	10.6600	10.0500	10.2900	+1.881%	45	930	-98.542%
2026-01-30	9.5000	10.8000	9.3000	10.1000	+1.508%	169	925	-98.515%
2026-01-29	10.5400	12.2000	9.9500	9.9500	+87.736%	136	813	-98.492%
2026-01-28	5.3000	5.3000	5.3000	5.3000	+6.640%	17	737	-97.170%
2026-01-27	5.0000	5.0000	4.9500	4.9700	-22.946%	3	732	-96.982%
2026-01-26	6.5000	6.7000	6.4500	6.4500	+7.500%	19	730	-97.674%
2026-01-23	7.1200	7.1200	6.0000	6.0000	-21.260%	52	711	-97.500%
2026-01-22	8.0700	8.0700	7.6000	7.6200	-13.409%	9	699	-98.031%
2026-01-21	8.8700	9.6500	8.4500	8.8000	+18.121%	21	704	-98.295%
2026-01-20	6.8400	7.4500	6.8400	7.4500	+19.200%	2	703	-97.987%
2026-01-16	6.5700	6.5700	6.2000	6.2500	-8.759%	38	702	-97.600%
2026-01-15	6.8500	6.8500	6.8500	6.8500	-5.907%	3	702	-97.810%
2026-01-14	6.7400	7.2800	6.7400	7.2800	+17.419%	36	702	-97.940%
2026-01-13	6.2000	6.2000	6.2000	6.2000	+12.727%	1	682	-97.581%
2026-01-09	6.1000	6.1000	5.5000	5.5000	-9.836%	2	681	-97.273%
2026-01-06	6.1000	6.1000	6.1000	6.1000	+7.018%	1	679	-97.541%
2026-01-05	5.6000	5.7000	5.6000	5.7000	-10.658%	2	676	-97.368%
2026-01-02	6.4000	6.4000	6.3800	6.3800	+33.753%	2	676	-97.649%
2025-12-30	4.7700	4.7700	4.7700	4.7700	-6.471%	1	675	-96.855%
2025-12-26	5.1000	5.1000	5.1000	5.1000	-8.108%	2	674	-97.059%
2025-12-22	5.5500	5.5500	5.5500	5.5500	-6.723%	3	672	-97.297%
2025-12-19	5.9500	5.9500	5.9500	5.9500	-17.361%	10	669	-97.479%
2025-12-10	7.2000	7.2000	7.2000	7.2000	+17.455%	1	669	-97.917%
2025-12-09	6.1300	6.1300	6.1300	6.1300	-14.266%	1	668	-97.553%
2025-12-05	7.2200	7.2200	7.1500	7.1500	+0.140%	300	669	-97.902%
2025-12-04	7.1400	7.1400	7.1400	7.1400	+22.051%	1	380	-97.899%
2025-12-02	5.8500	5.8500	5.8500	5.8500	-6.699%	27	379	-97.436%
2025-12-01	6.2700	6.2700	6.2700	6.2700	-2.640%	200	373	-97.608%
2025-11-28	6.4400	6.4400	6.4400	6.4400	-6.667%	1	240	-97.671%
2025-11-26	6.9000	6.9000	6.9000	6.9000	-16.867%	1	238	-97.826%
2025-11-20	8.3000	8.3000	8.3000	8.3000	+11.111%	1	238	-98.193%
2025-11-18	7.4700	7.4700	7.4700	7.4700	+29.016%	1	237	-97.992%
2025-11-17	5.7900	5.7900	5.7900	5.7900	-5.392%	1	237	-97.409%
2025-11-14	6.1200	6.1200	6.1200	6.1200	+9.286%	40	238	-97.549%
2025-11-10	5.8000	5.8000	5.6000	5.6000	-13.978%	101	198	-97.321%
2025-11-06	6.5700	6.5700	6.5100	6.5100	+19.450%	100	229	-97.696%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+1.869%	210	309	-97.248%
2025-11-04	5.2000	5.3500	5.2000	5.3500	+12.632%	20	144	-97.196%
2025-10-30	4.7500	4.7500	4.7500	4.7500	+18.750%	1	124	-96.842%
2025-10-29	3.8300	4.0000	3.8300	4.0000	-20.949%	6	123	-96.250%
2025-10-21	5.0600	5.0600	5.0600	5.0600	-20.938%	1	127	-97.036%
2025-10-16	6.4000	6.4000	6.4000	6.4000	+5.785%	10	128	-97.656%
2025-10-15	6.0500	6.0500	6.0500	6.0500	+4.310%	1	128	-97.521%
2025-10-14	6.7000	6.7000	5.8000	5.8000	-0.855%	7	128	-97.414%
2025-10-13	5.8500	5.8500	5.8000	5.8500	-7.874%	5	126	-97.436%
2025-10-10	6.0000	6.3500	5.8500	6.3500	+25.743%	13	123	-97.638%
2025-10-08	5.1000	5.1000	5.0500	5.0500	-3.810%	6	112	-97.030%
2025-10-07	5.1000	5.2500	5.0000	5.2500	+5.000%	10	107	-97.143%
2025-10-01	5.0000	5.0500	5.0000	5.0000	-7.407%	12	100	-97.000%
2025-09-26	5.1500	5.5000	5.1500	5.4000	+1.887%	25	88	-97.222%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-6.526%	1	76	-97.170%
2025-09-15	5.6700	5.6700	5.6700	5.6700	-3.077%	1	75	-97.354%
2025-09-12	5.8500	5.8500	5.8500	5.8500	-12.030%	1	74	-97.436%
2025-09-08	6.6500	6.6500	6.6000	6.6500	-7.382%	61	75	-97.744%
2025-09-05	7.1800	7.1800	7.1800	7.1800	+8.788%	5	17	-97.911%
2025-09-02	6.6000	6.6000	6.6000	6.6000	+8.197%	3	12	-97.727%
2025-08-29	6.1000	6.1000	6.1000	6.1000	+0.660%	1	9	-97.541%
2025-08-22	6.1400	6.1400	6.0600	6.0600	-8.597%	2	9	-97.525%
2025-08-21	6.7700	6.7700	6.5500	6.6300	0.000%	10	10	-97.738%