Dark

MSFT20260821P380
MSFT Aug 21 2026 380.00 Put (MSFT260821P00380000)
option OPRA

EOD

Aug 3, 2026

0.2300-61.667%(-0.3700)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4500	0.4800	0.1700	0.2300	-61.667%	482	7,939	0.000%
2026-07-31	1.2200	1.2200	0.5100	0.6000	-42.308%	441	7,977	-61.667%
2026-07-30	1.1400	3.6500	0.6000	1.0400	-92.302%	3,664	7,900	-77.885%
2026-07-29	12.3800	13.9000	9.6000	13.5100	+10.016%	1,713	8,785	-98.298%
2026-07-28	12.2000	12.7500	10.2300	12.2800	-11.014%	354	8,323	-98.127%
2026-07-27	13.4500	13.9100	12.0100	13.8000	-18.728%	1,203	8,354	-98.333%
2026-07-24	15.8000	18.3300	15.4800	16.9800	-4.338%	1,084	8,473	-98.645%
2026-07-23	15.0000	20.0900	14.9500	17.7500	+14.516%	2,450	7,539	-98.704%
2026-07-22	12.0500	16.3000	12.0500	15.5000	+26.221%	192	7,245	-98.516%
2026-07-21	12.5500	12.6500	11.5000	12.2800	+6.137%	237	7,277	-98.127%
2026-07-20	15.3400	16.0000	11.3000	11.5700	-19.709%	379	7,323	-98.012%
2026-07-17	14.2000	16.5500	13.6200	14.4100	+16.680%	680	7,310	-98.404%
2026-07-16	14.5500	15.5000	11.0000	12.3500	-16.271%	533	7,278	-98.138%
2026-07-15	17.8000	17.8000	13.6500	14.7500	-18.956%	581	7,341	-98.441%
2026-07-14	18.2500	21.5300	16.8500	18.2000	+16.294%	626	7,320	-98.736%
2026-07-13	17.1400	18.1000	14.9600	15.6500	-14.714%	147	7,337	-98.530%
2026-07-10	16.5000	19.7000	16.4000	18.3500	-0.918%	246	7,341	-98.747%
2026-07-09	22.2000	24.1500	18.4900	18.5200	-3.542%	641	7,366	-98.758%
2026-07-08	19.3100	20.2000	18.3000	19.2000	+12.084%	352	7,333	-98.802%
2026-07-07	15.8000	17.2500	15.0800	17.1300	-5.359%	473	7,362	-98.657%
2026-07-06	17.9000	20.4600	17.9000	18.1000	+7.738%	405	7,382	-98.729%
2026-07-02	19.7700	19.7700	16.6700	16.8000	-17.647%	819	7,814	-98.631%
2026-07-01	23.0300	23.5700	18.2400	20.4000	-22.167%	981	7,814	-98.873%
2026-06-30	28.5700	28.5700	25.7000	26.2100	-10.941%	194	7,793	-99.122%
2026-06-29	24.5800	29.4300	22.9700	29.4300	+8.879%	295	7,705	-99.218%
2026-06-26	36.0800	36.0800	24.5500	27.0300	-29.756%	367	7,542	-99.149%
2026-06-25	31.0000	40.4400	30.9500	38.4800	+29.825%	250	7,656	-99.402%
2026-06-24	22.8600	29.6400	22.6900	29.6400	+22.937%	211	7,779	-99.224%
2026-06-23	25.7200	26.6300	23.4500	24.1100	-14.956%	404	7,764	-99.046%
2026-06-22	23.5300	28.3500	22.0700	28.3500	+32.477%	538	7,580	-99.189%
2026-06-18	23.0500	25.0000	21.4000	21.4000	-6.672%	473	7,056	-98.925%
2026-06-17	17.3000	23.1500	17.3000	22.9300	+39.392%	540	7,056	-98.997%
2026-06-16	16.5300	17.1500	16.1500	16.4500	+13.214%	477	7,056	-98.602%
2026-06-15	16.5000	16.5500	13.7000	14.5300	-22.507%	370	6,994	-98.417%
2026-06-12	19.5000	22.5000	18.6500	18.7500	-1.160%	708	6,884	-98.773%
2026-06-11	16.7100	21.3800	16.6900	18.9700	+19.308%	808	6,561	-98.788%
2026-06-10	15.8000	16.0100	13.8800	15.9000	+15.217%	262	6,421	-98.553%
2026-06-09	12.3500	15.7800	11.6000	13.8000	+15.966%	826	6,249	-98.333%
2026-06-08	10.6200	11.9000	10.6200	11.9000	+12.476%	641	5,874	-98.067%
2026-06-05	7.9200	11.0000	7.9200	10.5800	+31.920%	245	5,577	-97.826%
2026-06-04	8.5000	8.5000	7.6500	8.0200	-9.685%	79	5,641	-97.132%
2026-06-03	7.5200	9.2500	7.4800	8.8800	+34.545%	185	5,608	-97.410%
2026-06-02	6.1900	6.8500	6.0800	6.6000	+44.737%	837	5,604	-96.515%
2026-06-01	4.2600	4.8900	4.0100	4.5600	-13.962%	212	6,041	-94.956%
2026-05-29	7.0500	7.3100	5.3000	5.3000	-37.647%	486	6,043	-95.660%
2026-05-28	10.8500	10.8500	8.0500	8.5000	-24.039%	349	5,986	-97.294%
2026-05-27	11.5000	12.0000	10.4500	11.1900	+6.369%	197	5,883	-97.945%
2026-05-26	10.0500	11.0000	9.7500	10.5200	+5.200%	351	5,883	-97.814%
2026-05-22	9.6200	10.4500	9.4300	10.0000	-1.478%	528	5,919	-97.700%
2026-05-21	9.5000	10.9800	9.5000	10.1500	-2.685%	357	5,759	-97.734%
2026-05-20	11.9900	12.4300	10.4000	10.4300	-6.708%	587	5,759	-97.795%
2026-05-19	9.2800	11.2500	9.2500	11.1800	+7.811%	527	5,316	-97.943%
2026-05-18	11.3500	11.8000	9.9500	10.3700	-3.175%	288	5,316	-97.782%
2026-05-15	12.3500	12.5700	9.6000	10.7100	-22.052%	251	5,316	-97.852%
2026-05-14	14.4700	16.1000	13.4500	13.7400	-7.661%	536	4,997	-98.326%
2026-05-13	15.5800	15.6000	14.4000	14.8800	+8.613%	331	4,726	-98.454%
2026-05-12	11.9600	14.1300	10.9000	13.7000	+9.163%	730	4,726	-98.321%
2026-05-11	13.7500	14.3000	12.5500	12.5500	+5.462%	494	4,726	-98.167%
2026-05-08	11.1000	12.1000	11.1000	11.9000	+13.876%	721	3,688	-98.067%
2026-05-07	10.2000	10.7000	9.5000	10.4500	-13.992%	312	3,444	-97.799%
2026-05-06	13.7200	13.9000	11.5000	12.1500	-3.187%	174	3,440	-98.107%
2026-05-05	11.6400	13.3000	11.6000	12.5500	+2.033%	89	3,393	-98.167%
2026-05-04	12.3000	12.5500	11.1500	12.3000	-2.536%	329	3,391	-98.130%
2026-05-01	12.6500	13.5500	12.0000	12.6200	-12.785%	179	3,442	-98.177%
2026-04-30	13.3500	17.2000	13.3500	14.4700	+10.206%	362	3,442	-98.411%
2026-04-29	13.6000	14.0000	12.9900	13.1300	+5.124%	646	3,482	-98.248%
2026-04-28	13.4500	14.0000	12.3800	12.4900	-7.823%	344	3,242	-98.159%
2026-04-27	14.2500	14.2500	13.0000	13.5500	+0.370%	52	3,008	-98.303%
2026-04-24	15.4500	15.4500	13.5000	13.5000	-15.888%	1,071	3,040	-98.296%
2026-04-23	14.0700	16.5000	13.6500	16.0500	+41.410%	122	2,042	-98.567%
2026-04-22	13.1700	13.1700	11.2000	11.3500	-14.981%	62	2,089	-97.974%
2026-04-21	13.5500	13.5500	12.6000	13.3500	-8.874%	49	2,067	-98.277%
2026-04-20	14.4500	14.6500	14.0800	14.6500	+8.038%	9	2,067	-98.430%
2026-04-17	13.5000	13.8000	11.9900	13.5600	-9.419%	218	2,065	-98.304%
2026-04-16	15.0300	16.6000	14.9700	14.9700	-13.318%	191	2,077	-98.464%
2026-04-15	20.3000	20.3000	16.8500	17.2700	-25.400%	125	2,058	-98.668%
2026-04-14	23.9800	23.9900	22.3000	23.1500	-13.941%	81	2,120	-99.006%
2026-04-13	31.3400	31.7500	26.9000	26.9000	-14.954%	206	2,111	-99.145%
2026-04-10	29.5500	32.1200	29.3500	31.6300	+3.366%	51	2,086	-99.273%
2026-04-09	32.4000	32.6500	30.3500	30.6000	-1.608%	94	2,074	-99.248%
2026-04-08	27.0000	31.1000	26.5500	31.1000	-1.645%	526	2,060	-99.260%
2026-04-07	31.9000	33.2500	31.5000	31.6200	+2.829%	24	1,666	-99.273%
2026-04-06	31.1500	31.4800	30.7500	30.7500	-1.757%	18	1,671	-99.252%
2026-04-02	35.1700	35.1700	31.3000	31.3000	-5.865%	58	1,670	-99.265%
2026-04-01	33.2500	33.2500	31.4400	33.2500	+2.245%	141	1,670	-99.308%
2026-03-31	36.2400	36.9000	32.5200	32.5200	-19.004%	14	1,712	-99.293%
2026-03-30	39.3900	40.6500	36.3200	40.1500	-1.472%	39	1,707	-99.427%
2026-03-27	39.8000	40.7700	38.6900	40.7500	+13.352%	122	1,723	-99.436%
2026-03-26	32.6400	36.0500	31.1400	35.9500	+8.610%	66	1,776	-99.360%
2026-03-25	30.3500	33.2800	30.3000	33.1000	+5.146%	171	1,780	-99.305%
2026-03-24	29.6500	32.5500	29.6500	31.4800	+15.948%	124	1,704	-99.269%
2026-03-23	27.5500	27.5500	25.3000	27.1500	-7.179%	208	1,703	-99.153%
2026-03-20	27.4500	30.1500	27.3500	29.2500	+14.258%	55	1,812	-99.214%
2026-03-19	25.8300	26.1200	25.0000	25.6000	+3.644%	25	1,808	-99.102%
2026-03-18	22.6300	25.0200	22.1700	24.7000	+14.088%	82	1,799	-99.069%
2026-03-17	22.1200	22.1200	20.5400	21.6500	-1.725%	96	1,765	-98.938%
2026-03-16	23.4000	23.4000	22.0300	22.0300	-13.608%	53	1,732	-98.956%
2026-03-13	21.9100	25.5000	21.9100	25.5000	+11.891%	46	1,731	-99.098%
2026-03-12	22.0000	22.8000	21.6000	22.7900	+3.827%	26	1,745	-98.991%
2026-03-11	22.6000	22.9700	21.9500	21.9500	-2.009%	33	1,764	-98.952%
2026-03-10	22.8200	22.8200	21.7000	22.4000	+3.226%	11	1,774	-98.973%
2026-03-09	23.2500	23.2500	21.7000	21.7000	-3.125%	243	1,774	-98.940%
2026-03-06	22.0500	22.4000	20.9400	22.4000	+3.226%	43	1,777	-98.973%
2026-03-05	23.0000	23.0000	20.8000	21.7000	-0.913%	150	1,803	-98.940%
2026-03-04	23.0000	23.1000	20.9800	21.9000	-6.009%	37	1,922	-98.950%
2026-03-03	26.1000	26.1000	22.6000	23.3000	-5.477%	11	1,935	-99.013%
2026-03-02	25.7000	25.8200	23.6500	24.6500	-9.707%	77	1,933	-99.067%
2026-02-27	27.3000	27.4000	25.6000	27.3000	+18.438%	46	1,899	-99.158%
2026-02-26	21.5400	23.8500	21.5400	23.0500	+0.217%	35	1,875	-99.002%
2026-02-25	25.1500	25.1500	22.7500	23.0000	-14.498%	438	1,756	-99.000%
2026-02-24	27.9500	28.3000	26.9000	26.9000	-8.968%	174	1,756	-99.145%
2026-02-23	25.1100	29.5500	25.1100	29.5500	+24.684%	25	1,654	-99.222%
2026-02-20	23.8600	24.4700	23.4000	23.7000	-3.384%	44	1,639	-99.030%
2026-02-19	22.8400	24.5300	22.8400	24.5300	+7.118%	63	1,611	-99.062%
2026-02-18	22.9400	23.1500	22.3100	22.9000	-7.287%	399	1,598	-98.996%
2026-02-17	25.1000	25.8100	24.3500	24.7000	+1.437%	41	1,321	-99.069%
2026-02-13	23.3000	24.3500	22.8000	24.3500	+4.957%	6	1,314	-99.055%
2026-02-12	23.0700	24.5500	22.7100	23.2000	+3.111%	25	1,314	-99.009%
2026-02-11	18.2100	22.5200	18.2100	22.5000	+18.421%	40	1,302	-98.978%
2026-02-10	18.1100	19.0000	17.1500	19.0000	+0.582%	12	1,273	-98.789%
2026-02-09	20.5600	20.5600	18.8900	18.8900	-21.226%	11	1,269	-98.782%
2026-02-06	24.0700	25.6000	23.9800	23.9800	-10.656%	10	1,261	-99.041%
2026-02-05	22.8600	27.2500	21.5000	26.8400	+51.211%	369	1,261	-99.143%
2026-02-04	19.0000	19.1500	17.6900	17.7500	-11.250%	27	1,283	-98.704%
2026-02-03	15.9500	20.0000	15.9500	20.0000	+33.779%	129	1,261	-98.850%
2026-02-02	14.8000	15.8000	13.8600	14.9500	+2.048%	101	1,170	-98.462%
2026-01-30	13.1000	15.5000	13.1000	14.6500	+1.384%	510	1,162	-98.430%
2026-01-29	10.8500	17.6600	10.8500	14.4500	+88.889%	537	966	-98.408%
2026-01-28	7.6400	7.6500	7.5000	7.6500	+4.082%	30	992	-96.993%
2026-01-27	7.9000	7.9000	7.1500	7.3500	-12.811%	60	992	-96.871%
2026-01-26	8.4200	8.4300	8.4000	8.4300	-6.851%	22	955	-97.272%
2026-01-23	9.0000	9.2500	8.6000	9.0500	-17.727%	131	937	-97.459%
2026-01-22	11.3200	11.4500	11.0000	11.0000	-12.351%	197	913	-97.909%
2026-01-21	11.0500	12.8000	10.8000	12.5500	+17.840%	10	731	-98.167%
2026-01-20	10.8500	10.8500	10.6500	10.6500	+13.904%	35	722	-97.840%
2026-01-16	9.4500	9.4500	9.3500	9.3500	-13.185%	48	660	-97.540%
2026-01-15	9.8000	10.7700	9.8000	10.7700	+3.062%	43	660	-97.864%
2026-01-14	9.7500	10.4500	9.7500	10.4500	+16.111%	8	618	-97.799%
2026-01-13	8.9500	9.0700	8.9500	9.0000	+13.208%	76	614	-97.444%
2026-01-12	7.9500	7.9500	7.9500	7.9500	+4.605%	1	539	-97.107%
2026-01-09	8.7500	8.7500	7.6000	7.6000	-8.434%	69	538	-96.974%
2026-01-08	7.9000	8.3000	7.9000	8.3000	+27.106%	75	472	-97.229%
2026-01-07	7.0500	7.0500	6.5300	6.5300	-17.342%	35	410	-96.478%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-10.227%	15	379	-97.089%
2026-01-05	8.7500	8.8000	8.7500	8.8000	+27.352%	39	373	-97.386%
2025-12-30	6.9100	6.9100	6.9100	6.9100	-4.690%	3	373	-96.671%
2025-12-26	7.3400	7.3400	7.2500	7.2500	-14.706%	2	370	-96.828%
2025-12-22	8.5000	8.5500	8.5000	8.5000	+8.974%	18	355	-97.294%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-14.754%	1	355	-97.051%
2025-12-17	9.1500	9.1500	9.1500	9.1500	-4.687%	1	356	-97.486%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-6.341%	1	355	-97.604%
2025-12-10	9.2000	10.3300	9.2000	10.2500	+5.128%	26	356	-97.756%
2025-12-05	9.7500	9.7500	9.7500	9.7500	+2.632%	3	346	-97.641%
2025-12-03	9.5000	9.5000	9.5000	9.5000	+2.371%	2	346	-97.579%
2025-11-26	9.2800	9.2800	9.2800	9.2800	-7.014%	1	348	-97.522%
2025-11-25	9.9800	9.9800	9.9800	9.9800	-13.217%	10	348	-97.695%
2025-11-21	11.5000	11.5000	11.5000	11.5000	+41.104%	10	348	-98.000%
2025-11-20	8.1500	8.1500	8.1500	8.1500	-18.090%	1	348	-97.178%
2025-11-19	9.9500	9.9500	9.9500	9.9500	+6.190%	1	348	-97.688%
2025-11-18	9.3000	10.5700	9.3000	9.3700	+19.974%	4	348	-97.545%
2025-11-17	7.8100	7.8100	7.8100	7.8100	+4.832%	1	344	-97.055%
2025-11-14	8.3500	8.3500	7.4500	7.4500	-2.614%	31	343	-96.913%
2025-11-13	7.2500	7.6500	7.2500	7.6500	-1.290%	4	340	-96.993%
2025-11-12	7.3000	7.7500	7.2500	7.7500	+0.911%	18	341	-97.032%
2025-11-11	7.6800	7.6800	7.6800	7.6800	-4.000%	4	337	-97.005%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-13.514%	7	337	-97.125%
2025-11-07	9.1500	9.2500	9.1500	9.2500	+3.352%	7	330	-97.514%
2025-11-06	8.9500	8.9500	8.9500	8.9500	+22.603%	8	323	-97.430%
2025-11-04	7.0900	7.4500	7.0900	7.3000	+11.450%	5	315	-96.849%
2025-11-03	6.5500	6.5500	6.5500	6.5500	-10.274%	1	312	-96.489%
2025-10-31	7.3000	7.3000	7.3000	7.3000	+24.786%	1	312	-96.849%
2025-10-30	5.8500	5.8500	5.8500	5.8500	+3.908%	6	312	-96.068%
2025-10-29	5.5500	5.6300	5.5500	5.6300	+6.629%	12	311	-95.915%
2025-10-28	5.2800	5.2800	5.2800	5.2800	-18.769%	1	312	-95.644%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-26.554%	1	311	-96.462%
2025-10-14	8.9000	8.9000	8.8500	8.8500	+14.194%	2	311	-97.401%
2025-10-13	7.8000	7.8000	7.7500	7.7500	-2.516%	2	311	-97.032%
2025-10-10	6.9500	7.9500	6.9500	7.9500	+24.219%	3	310	-97.107%
2025-10-06	6.4000	6.4000	6.4000	6.4000	-9.859%	1	310	-96.406%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-2.740%	2	311	-96.761%
2025-10-02	7.3500	7.3500	7.3000	7.3000	+5.036%	6	313	-96.849%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+1.017%	1	313	-96.691%
2025-09-30	6.8800	6.8800	6.8800	6.8800	+1.028%	100	313	-96.657%
2025-09-29	6.8500	6.9500	6.7000	6.8100	-1.304%	123	213	-96.623%
2025-09-26	6.9000	6.9000	6.9000	6.9000	-11.538%	16	104	-96.667%
2025-09-25	7.7500	7.8500	7.7500	7.8000	+7.586%	25	89	-97.051%
2025-09-23	7.2500	7.2500	7.2500	7.2500	+4.317%	6	64	-96.828%
2025-09-22	6.8500	7.0000	6.8500	6.9500	-6.711%	3	60	-96.691%
2025-09-19	7.3700	7.4500	7.3700	7.4500	-4.609%	2	58	-96.913%
2025-09-18	7.5500	7.8100	7.5500	7.8100	-0.888%	23	58	-97.055%
2025-09-17	7.8800	7.8800	7.8800	7.8800	+3.007%	1	51	-97.081%
2025-09-15	7.6500	7.6500	7.6500	7.6500	-10.000%	7	50	-96.993%
2025-09-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	46	-97.294%
2025-09-09	8.7000	8.7000	8.7000	8.7000	-8.421%	2	46	-97.356%
2025-09-05	9.1500	9.6500	9.1500	9.5000	+9.827%	8	46	-97.579%
2025-09-02	8.7000	9.0500	8.6500	8.6500	+5.488%	7	40	-97.341%
2025-08-29	8.3000	8.3000	8.1500	8.2000	-2.381%	6	27	-97.195%
2025-08-26	8.4000	8.4000	8.4000	8.4000	+3.067%	5	22	-97.262%
2025-08-25	8.0000	8.1500	7.9500	8.1500	-6.963%	7	22	-97.178%
2025-08-20	9.0000	9.0000	8.7600	8.7600	+8.148%	8	15	-97.374%
2025-08-18	7.9500	8.1000	7.9000	8.1000	+10.959%	6	10	-97.160%
2025-08-14	7.2500	7.3000	7.2500	7.3000	0.000%	8	8	-96.849%