Dark

MSFT20260821P370
MSFT Aug 21 2026 370.00 Put (MSFT260821P00370000)
option OPRA

EOD

Aug 3, 2026

0.1800-55.000%(-0.2200)1,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3100	0.3500	0.1500	0.1800	-55.000%	1,245	7,206	0.000%
2026-07-31	0.8300	0.8300	0.3700	0.4000	-35.484%	360	6,471	-55.000%
2026-07-30	0.9400	1.1200	0.3600	0.6200	-93.246%	1,522	6,716	-70.968%
2026-07-29	8.5000	9.9000	6.7500	9.1800	+5.396%	1,319	7,626	-98.039%
2026-07-28	8.7000	9.3000	7.0500	8.7100	-10.941%	734	7,665	-97.933%
2026-07-27	9.5000	10.0500	8.4600	9.7800	-17.953%	543	7,496	-98.160%
2026-07-24	11.0500	13.5200	11.0500	11.9200	-9.077%	965	7,654	-98.490%
2026-07-23	11.1000	15.1500	10.8300	13.1100	+17.473%	251	7,503	-98.627%
2026-07-22	8.2500	12.1000	8.2500	11.1600	+23.315%	363	7,474	-98.387%
2026-07-21	9.0000	9.1400	8.5000	9.0500	+8.124%	135	7,387	-98.011%
2026-07-20	11.4500	12.0500	8.0500	8.3700	-21.776%	314	7,384	-97.849%
2026-07-17	10.9000	12.4500	10.3000	10.7000	+17.325%	396	7,443	-98.318%
2026-07-16	11.0500	11.5900	7.8000	9.1200	-16.712%	1,588	7,425	-98.026%
2026-07-15	13.0000	13.1700	10.1000	10.9500	-21.786%	387	7,055	-98.356%
2026-07-14	13.7600	16.2500	12.8000	14.0000	+18.644%	1,384	7,024	-98.714%
2026-07-13	12.5000	13.7100	11.0000	11.8000	-15.352%	202	7,017	-98.475%
2026-07-10	12.5500	14.8000	12.1800	13.9400	+3.259%	444	7,033	-98.709%
2026-07-09	18.0700	19.0000	13.5000	13.5000	-8.784%	393	7,187	-98.667%
2026-07-08	14.6000	15.5000	14.1500	14.8000	+12.977%	232	7,235	-98.784%
2026-07-07	11.7000	13.2500	11.5000	13.1000	-6.295%	1,051	7,342	-98.626%
2026-07-06	14.2500	15.7500	13.4300	13.9800	+8.037%	531	6,753	-98.712%
2026-07-02	14.7800	14.7800	12.8500	12.9400	-13.906%	1,378	5,510	-98.609%
2026-07-01	18.1000	19.1700	14.0500	15.0300	-28.768%	285	5,510	-98.802%
2026-06-30	22.9000	22.9000	20.2600	21.1000	-9.713%	285	5,507	-99.147%
2026-06-29	19.1800	23.7400	17.9800	23.3700	+8.748%	463	5,435	-99.230%
2026-06-26	29.0000	29.0000	19.4000	21.4900	-31.495%	763	5,275	-99.162%
2026-06-25	25.0000	33.4000	24.1500	31.3700	+31.530%	512	4,810	-99.426%
2026-06-24	20.0500	24.1500	17.3000	23.8500	+26.324%	383	4,773	-99.245%
2026-06-23	20.4500	20.8200	18.3500	18.8800	-16.828%	310	4,644	-99.047%
2026-06-22	18.1500	22.7500	16.6800	22.7000	+30.535%	379	4,545	-99.207%
2026-06-18	17.8400	20.0000	16.7500	17.3900	-3.923%	467	4,281	-98.965%
2026-06-17	13.4300	18.4500	13.4300	18.1000	+48.118%	634	4,281	-99.006%
2026-06-16	12.9000	13.4000	12.1500	12.2200	+10.789%	239	4,281	-98.527%
2026-06-15	12.3700	12.9900	10.6200	11.0300	-23.668%	254	4,238	-98.368%
2026-06-12	14.5500	17.8200	14.4400	14.4500	-5.556%	179	4,330	-98.754%
2026-06-11	12.3700	17.0000	12.3000	15.3000	+24.390%	559	4,387	-98.824%
2026-06-10	11.5000	12.5000	10.9000	12.3000	+11.818%	97	4,138	-98.537%
2026-06-09	9.5500	12.4000	9.1000	11.0000	+20.879%	455	4,119	-98.364%
2026-06-08	8.5800	9.1000	8.3000	9.1000	+10.571%	228	4,091	-98.022%
2026-06-05	6.2500	8.4800	6.2500	8.2300	+30.635%	127	3,965	-97.813%
2026-06-04	5.9600	6.3000	5.9600	6.3000	-9.742%	65	3,925	-97.143%
2026-06-03	6.0000	7.1100	5.9800	6.9800	+34.231%	193	3,881	-97.421%
2026-06-02	4.8400	5.2500	4.8400	5.2000	+50.289%	69	3,831	-96.538%
2026-06-01	3.2000	3.7800	3.0500	3.4600	-17.619%	172	3,803	-94.798%
2026-05-29	5.6300	5.6300	4.2000	4.2000	-34.477%	422	3,846	-95.714%
2026-05-28	8.1000	8.1000	6.1500	6.4100	-24.588%	215	3,900	-97.192%
2026-05-27	9.0000	9.0400	7.9500	8.5000	+4.294%	133	3,857	-97.882%
2026-05-26	7.8100	8.4000	7.4200	8.1500	+4.487%	123	3,816	-97.791%
2026-05-22	7.8500	7.9000	7.3000	7.8000	-2.500%	578	3,957	-97.692%
2026-05-21	7.9400	8.6700	7.9400	8.0000	-1.235%	140	3,986	-97.750%
2026-05-20	9.4500	9.8000	8.1000	8.1000	-7.429%	314	3,986	-97.778%
2026-05-19	6.8500	8.9000	6.8500	8.7500	+10.063%	71	3,775	-97.943%
2026-05-18	9.2100	9.2100	7.9500	7.9500	-6.471%	436	3,775	-97.736%
2026-05-15	9.4000	9.5000	7.5600	8.5000	-21.296%	138	3,775	-97.882%
2026-05-14	11.9700	12.7200	10.6500	10.8000	-8.085%	145	3,525	-98.333%
2026-05-13	12.0000	12.2000	11.2900	11.7500	+8.595%	123	3,525	-98.468%
2026-05-12	10.2000	11.1500	10.1100	10.8200	+9.848%	38	3,525	-98.336%
2026-05-11	10.1000	11.0400	9.8500	9.8500	+4.565%	310	3,525	-98.173%
2026-05-08	9.2500	9.4200	8.8500	9.4200	+13.494%	83	3,377	-98.089%
2026-05-07	8.0100	8.4500	7.2500	8.3000	-11.230%	210	3,355	-97.831%
2026-05-06	10.8200	10.8500	9.0500	9.3500	-4.103%	147	3,269	-98.075%
2026-05-05	9.6600	10.5100	9.6600	9.7500	-1.015%	131	3,212	-98.154%
2026-05-04	10.5500	10.6700	8.9200	9.8500	-1.990%	398	3,157	-98.173%
2026-05-01	10.8200	10.8200	9.4000	10.0500	-11.842%	138	3,284	-98.209%
2026-04-30	11.6000	13.8500	11.1500	11.4000	+8.571%	368	3,284	-98.421%
2026-04-29	11.0000	11.5000	10.4200	10.5000	+5.634%	277	3,381	-98.286%
2026-04-28	11.0000	11.0500	9.9400	9.9400	-10.450%	122	3,360	-98.189%
2026-04-27	11.6200	11.7600	10.5700	11.1000	+1.835%	48	3,391	-98.378%
2026-04-24	12.2600	12.6100	10.9000	10.9000	-16.794%	96	3,399	-98.349%
2026-04-23	11.6000	13.1700	11.1500	13.1000	+42.391%	64	3,392	-98.626%
2026-04-22	10.1500	10.1500	8.9500	9.2000	-15.207%	82	3,363	-98.043%
2026-04-21	11.2700	11.2700	10.3000	10.8500	-7.816%	143	3,353	-98.341%
2026-04-20	11.1000	11.9000	11.1000	11.7700	+8.479%	50	3,353	-98.471%
2026-04-17	11.2000	11.2500	9.6500	10.8500	-11.066%	530	3,367	-98.341%
2026-04-16	13.1300	13.4300	12.2000	12.2000	-13.598%	98	3,480	-98.525%
2026-04-15	17.4500	17.4500	13.9000	14.1200	-25.093%	86	3,486	-98.725%
2026-04-14	20.7600	20.7900	18.5000	18.8500	-14.898%	307	3,484	-99.045%
2026-04-13	26.1600	26.1700	22.1500	22.1500	-17.041%	64	3,375	-99.187%
2026-04-10	26.2500	27.1000	25.4400	26.7000	+4.338%	115	3,376	-99.326%
2026-04-09	25.0000	27.4900	25.0000	25.5900	-2.477%	420	3,227	-99.297%
2026-04-08	22.3000	26.2400	22.3000	26.2400	-2.815%	40	3,322	-99.314%
2026-04-07	27.1200	28.1500	27.0000	27.0000	+4.046%	32	3,319	-99.333%
2026-04-06	26.7300	27.8000	25.9500	25.9500	-3.532%	9	3,312	-99.306%
2026-04-02	29.3200	30.2500	26.9000	26.9000	-5.115%	155	3,310	-99.331%
2026-04-01	28.1900	28.3500	26.5000	28.3500	+1.467%	29	3,310	-99.365%
2026-03-31	30.1500	31.7000	27.9000	27.9400	-13.095%	131	3,325	-99.356%
2026-03-30	33.7200	33.7200	31.0800	32.1500	-8.274%	45	3,255	-99.440%
2026-03-27	34.1000	35.2200	33.1000	35.0500	+14.468%	72	3,258	-99.486%
2026-03-26	27.2000	30.6800	26.1500	30.6200	+8.968%	236	3,276	-99.412%
2026-03-25	25.8300	28.3000	25.8300	28.1000	+3.423%	40	3,211	-99.359%
2026-03-24	25.0000	27.6800	25.0000	27.1700	+18.388%	206	3,216	-99.338%
2026-03-23	21.9000	23.5400	21.4300	22.9500	-8.200%	20	3,174	-99.216%
2026-03-20	23.4500	25.8000	23.0000	25.0000	+15.207%	50	3,172	-99.280%
2026-03-19	21.4200	22.0000	20.9000	21.7000	+2.600%	60	3,163	-99.171%
2026-03-18	18.0000	21.1500	18.0000	21.1500	+17.500%	214	3,081	-99.149%
2026-03-17	18.0000	18.6000	17.9500	18.0000	-3.743%	62	3,086	-99.000%
2026-03-16	20.5000	20.5000	18.6500	18.7000	-14.023%	73	3,078	-99.037%
2026-03-13	19.2600	21.7500	18.8000	21.7500	+12.694%	118	3,060	-99.172%
2026-03-12	18.5000	19.3500	18.5000	19.3000	+2.933%	47	2,962	-99.067%
2026-03-11	18.0000	19.5400	18.0000	18.7500	+0.267%	24	2,965	-99.040%
2026-03-10	19.5000	19.5000	18.5800	18.7000	-1.058%	4	2,954	-99.037%
2026-03-09	19.3500	20.0900	18.7500	18.9000	-0.839%	206	2,952	-99.048%
2026-03-06	18.4000	19.3000	18.1000	19.0600	+2.473%	20	2,882	-99.056%
2026-03-05	18.0500	19.2500	17.6000	18.6000	-2.872%	407	2,875	-99.032%
2026-03-04	19.6900	19.6900	17.6000	19.1500	-1.289%	62	2,571	-99.060%
2026-03-03	21.9000	23.3000	19.1500	19.4000	-6.731%	492	2,601	-99.072%
2026-03-02	20.5200	21.3000	19.9500	20.8000	-9.408%	720	2,223	-99.135%
2026-02-27	23.1000	23.1000	21.7500	22.9600	+14.514%	116	2,112	-99.216%
2026-02-26	19.8000	20.1000	19.2500	20.0500	+3.191%	528	2,024	-99.102%
2026-02-25	21.2700	21.2700	19.4000	19.4300	-17.143%	379	1,399	-99.074%
2026-02-24	24.9300	25.0000	23.2000	23.4500	-6.387%	79	1,399	-99.232%
2026-02-23	21.4600	25.1000	21.4600	25.0500	+24.627%	43	1,374	-99.281%
2026-02-20	21.2700	21.2700	19.3400	20.1000	-2.190%	14	1,369	-99.104%
2026-02-19	19.4000	20.9000	19.3500	20.5500	+3.526%	531	1,365	-99.124%
2026-02-18	20.1500	20.6500	18.7300	19.8500	-4.796%	58	1,081	-99.093%
2026-02-17	22.3500	22.3500	20.8000	20.8500	+0.240%	65	1,053	-99.137%
2026-02-13	19.4000	21.2000	19.0000	20.8000	+5.316%	224	989	-99.135%
2026-02-12	19.2000	20.5500	18.8000	19.7500	+4.222%	252	989	-99.089%
2026-02-11	16.8500	19.6500	16.8500	18.9500	+21.086%	55	910	-99.050%
2026-02-10	15.0000	15.6500	14.4000	15.6500	0.000%	25	916	-98.850%
2026-02-09	18.3500	18.3500	15.6500	15.6500	-23.472%	14	905	-98.850%
2026-02-06	21.6900	21.6900	20.4500	20.4500	-11.318%	7	917	-99.120%
2026-02-05	18.0500	23.3000	18.0500	23.0600	+56.339%	108	914	-99.219%
2026-02-04	15.4500	16.2500	14.7500	14.7500	-9.786%	79	857	-98.780%
2026-02-03	14.5400	16.7000	14.5400	16.3500	+30.279%	90	815	-98.899%
2026-02-02	12.3500	13.1300	11.7500	12.5500	-0.397%	239	738	-98.566%
2026-01-30	11.4500	12.6000	10.9500	12.6000	-1.254%	54	664	-98.571%
2026-01-29	11.4500	14.9000	11.4500	12.7600	+99.375%	184	644	-98.589%
2026-01-28	6.2800	6.5500	6.2800	6.4000	+5.785%	11	515	-97.188%
2026-01-27	6.0500	6.0500	6.0500	6.0500	-14.184%	3	508	-97.025%
2026-01-26	7.1500	7.1500	7.0000	7.0500	-7.237%	85	506	-97.447%
2026-01-23	7.6000	7.6000	7.6000	7.6000	-17.301%	2	427	-97.632%
2026-01-22	9.4300	9.7200	9.1900	9.1900	-20.433%	14	429	-98.041%
2026-01-21	10.6500	11.5500	10.6500	11.5500	+38.655%	4	422	-98.442%
2026-01-20	8.8500	9.1000	8.3300	8.3300	+0.241%	3	418	-97.839%
2026-01-16	8.3100	8.3100	8.3100	8.3100	+1.963%	1	414	-97.834%
2026-01-15	8.3000	8.3000	8.1000	8.1500	-6.644%	114	414	-97.791%
2026-01-14	8.5000	8.7300	8.4000	8.7300	+16.867%	117	308	-97.938%
2026-01-13	7.4700	7.4700	7.4700	7.4700	+21.463%	4	201	-97.590%
2026-01-07	6.1500	6.1500	6.1500	6.1500	-25.814%	15	197	-97.073%
2025-12-12	8.2900	8.2900	8.2900	8.2900	-1.310%	1	205	-97.829%
2025-12-10	8.4000	8.4000	8.4000	8.4000	+2.815%	1	205	-97.857%
2025-12-05	8.1700	8.1700	8.1700	8.1700	-2.156%	1	204	-97.797%
2025-12-04	8.3500	8.3500	8.3500	8.3500	+4.375%	6	203	-97.844%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-6.433%	5	197	-97.750%
2025-11-25	10.4100	10.4100	8.5500	8.5500	-16.990%	25	192	-97.895%
2025-11-21	11.0000	11.0000	10.3000	10.3000	+48.201%	18	191	-98.252%
2025-11-20	6.9500	6.9500	6.9500	6.9500	-14.198%	1	189	-97.410%
2025-11-19	8.0500	8.1000	8.0500	8.1000	-4.368%	16	189	-97.778%
2025-11-18	8.4700	8.4700	8.4700	8.4700	+25.481%	1	178	-97.875%
2025-11-17	6.7500	6.7500	6.7500	6.7500	-6.250%	15	177	-97.333%
2025-11-14	7.2000	7.2000	7.2000	7.2000	+2.857%	1	162	-97.500%
2025-11-13	5.9600	7.0000	5.9600	7.0000	+11.288%	25	162	-97.429%
2025-11-12	6.2500	6.2900	6.2500	6.2900	-7.500%	6	161	-97.138%
2025-11-10	6.8000	6.8000	6.8000	6.8000	+8.800%	6	161	-97.353%
2025-11-04	6.0700	6.4000	6.0700	6.2500	+31.579%	6	155	-97.120%
2025-10-29	4.8000	4.8000	4.7500	4.7500	0.000%	16	152	-96.211%
2025-10-27	4.7500	4.7500	4.7500	4.7500	-16.667%	65	122	-96.211%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-12.977%	1	122	-96.842%
2025-10-16	6.5500	6.5500	6.5500	6.5500	0.000%	1	122	-97.252%
2025-10-14	7.7500	7.7500	6.5500	6.5500	-2.239%	3	122	-97.252%
2025-10-13	6.7500	6.7500	6.7000	6.7000	-1.471%	2	120	-97.313%
2025-10-10	6.0000	6.8000	6.0000	6.8000	+16.239%	11	118	-97.353%
2025-10-08	5.9000	5.9000	5.8500	5.8500	-3.306%	5	109	-96.923%
2025-10-07	5.8500	6.0500	5.8000	6.0500	+4.310%	7	106	-97.025%
2025-10-02	5.7500	5.8500	5.7500	5.8000	0.000%	3	104	-96.897%
2025-10-01	6.0000	6.0000	5.8000	5.8000	0.000%	19	102	-96.897%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-1.695%	2	83	-96.897%
2025-09-29	5.8000	6.0000	5.8000	5.9000	-3.279%	6	81	-96.949%
2025-09-22	6.1000	6.1000	6.1000	6.1000	-20.779%	10	77	-97.049%
2025-09-10	7.4000	7.7500	7.2300	7.7000	-0.645%	8	67	-97.662%
2025-09-08	7.8000	7.8000	7.5000	7.7500	+5.442%	8	64	-97.677%
2025-09-05	7.3500	7.3500	7.3500	7.3500	0.000%	4	62	-97.551%
2025-09-04	7.3500	7.3500	7.3500	7.3500	-2.649%	6	58	-97.551%
2025-09-03	7.5000	7.5500	7.3500	7.5500	-0.658%	6	57	-97.616%
2025-09-02	7.9500	7.9500	7.5500	7.6000	+11.765%	47	57	-97.632%
2025-08-27	7.4000	7.4000	6.8000	6.8000	-7.483%	9	16	-97.353%
2025-08-26	7.3500	7.3500	7.3500	7.3500	+2.083%	2	8	-97.551%
2025-08-22	7.2000	7.3000	7.0000	7.2000	0.000%	6	6	-97.500%