Dark

MSFT20260821P390
MSFT Aug 21 2026 390.00 Put (MSFT260821P00390000)
option OPRA

EOD

Aug 3, 2026

0.3000-60.000%(-0.4500)801

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5200	0.7100	0.2500	0.3000	-60.000%	801	6,346	0.000%
2026-07-31	1.2000	1.2000	0.7400	0.7500	-46.429%	899	6,494	-60.000%
2026-07-30	2.1400	3.0000	1.0300	1.4000	-92.222%	3,433	6,471	-78.571%
2026-07-29	17.8000	18.6000	13.4300	18.0000	+7.463%	3,071	6,678	-98.333%
2026-07-28	16.8500	17.3900	14.2000	16.7500	-10.188%	621	6,090	-98.209%
2026-07-27	18.2000	18.9500	16.4000	18.6500	-14.762%	389	6,276	-98.391%
2026-07-24	19.1000	23.9000	19.1000	21.8800	-4.870%	560	6,341	-98.629%
2026-07-23	19.9500	26.0000	19.0000	23.0000	+15.752%	336	6,514	-98.696%
2026-07-22	18.3000	21.3500	17.9900	19.8700	+18.274%	407	6,590	-98.490%
2026-07-21	16.4000	17.3900	15.6000	16.8000	+8.879%	1,198	6,554	-98.214%
2026-07-20	20.5000	20.5000	15.0000	15.4300	-18.789%	576	6,176	-98.056%
2026-07-17	17.8500	21.4200	17.8500	19.0000	+14.804%	514	6,127	-98.421%
2026-07-16	18.2200	19.8500	14.5000	16.5500	-12.526%	632	6,073	-98.187%
2026-07-15	22.3700	22.5500	17.7000	18.9200	-20.270%	315	5,974	-98.414%
2026-07-14	23.6700	27.3000	21.9100	23.7300	+15.813%	854	5,805	-98.736%
2026-07-13	22.4000	23.3700	19.4900	20.4900	-13.362%	649	5,588	-98.536%
2026-07-10	21.7300	25.0100	21.7300	23.6500	-0.922%	89	5,398	-98.732%
2026-07-09	29.3800	29.3800	23.6500	23.8700	-2.252%	122	5,426	-98.743%
2026-07-08	24.5000	25.6000	23.9000	24.4200	+12.276%	157	5,475	-98.771%
2026-07-07	20.0500	22.1700	19.5000	21.7500	-7.486%	447	5,483	-98.621%
2026-07-06	23.3600	25.7600	23.1000	23.5100	+7.597%	216	5,510	-98.724%
2026-07-02	24.6500	24.6500	21.3700	21.8500	-15.146%	270	5,575	-98.627%
2026-07-01	27.2000	29.4000	23.1900	25.7500	-16.989%	421	5,575	-98.835%
2026-06-30	33.5500	33.9000	31.0200	31.0200	-11.371%	173	5,659	-99.033%
2026-06-29	30.8000	35.6500	28.4500	35.0000	+9.546%	116	5,647	-99.143%
2026-06-26	41.8500	41.8500	31.9500	31.9500	-28.826%	259	5,650	-99.061%
2026-06-25	40.2200	48.0400	40.2200	44.8900	+22.885%	344	5,582	-99.332%
2026-06-24	31.6500	36.6300	29.3000	36.5300	+21.121%	79	5,444	-99.179%
2026-06-23	32.2500	32.2500	29.1100	30.1600	-14.318%	138	5,466	-99.005%
2026-06-22	28.4200	35.2000	27.3500	35.2000	+23.465%	263	5,423	-99.148%
2026-06-18	28.3900	30.9700	26.7600	28.5100	-0.315%	219	5,046	-98.948%
2026-06-17	22.2000	28.6700	22.1500	28.6000	+37.170%	414	5,046	-98.951%
2026-06-16	21.0000	21.8800	20.4500	20.8500	+12.399%	366	5,046	-98.561%
2026-06-15	20.0500	20.5000	17.8900	18.5500	-22.026%	279	4,936	-98.383%
2026-06-12	22.6000	27.6000	22.6000	23.7900	-0.126%	263	4,906	-98.739%
2026-06-11	21.2400	26.6900	21.2400	23.8200	+18.507%	870	4,839	-98.741%
2026-06-10	19.4000	20.4200	17.7700	20.1000	+12.605%	272	4,557	-98.507%
2026-06-09	15.9500	19.9000	15.1500	17.8500	+21.181%	282	4,491	-98.319%
2026-06-08	14.6000	15.2000	14.1700	14.7300	+7.205%	186	4,334	-97.963%
2026-06-05	10.3000	14.1100	10.3000	13.7400	+30.114%	322	4,273	-97.817%
2026-06-04	10.4000	10.6500	9.7600	10.5600	-8.174%	109	4,320	-97.159%
2026-06-03	9.6800	12.1900	9.6800	11.5000	+34.503%	163	4,310	-97.391%
2026-06-02	8.2600	8.7000	7.8200	8.5500	+39.251%	115	4,275	-96.491%
2026-06-01	4.5800	6.2500	4.5800	6.1400	-16.576%	199	4,236	-95.114%
2026-05-29	8.9600	9.0800	7.3600	7.3600	-32.477%	169	4,213	-95.924%
2026-05-28	14.0000	14.0000	10.4400	10.9000	-24.411%	370	4,193	-97.248%
2026-05-27	14.8500	15.1900	13.6000	14.4200	+6.186%	181	4,380	-97.920%
2026-05-26	12.9000	14.1500	12.5700	13.5800	+5.190%	213	4,271	-97.791%
2026-05-22	12.5500	13.3900	12.0500	12.9100	-1.825%	314	4,116	-97.676%
2026-05-21	12.2400	13.9200	12.2400	13.1500	-0.303%	263	3,998	-97.719%
2026-05-20	15.0900	15.6000	13.1900	13.1900	-5.786%	444	3,998	-97.726%
2026-05-19	12.2000	14.1500	11.9000	14.0000	+7.692%	141	3,477	-97.857%
2026-05-18	14.8700	14.8700	12.8500	13.0000	-5.109%	489	3,477	-97.692%
2026-05-15	15.6700	15.6700	12.1700	13.7000	-20.718%	83	3,477	-97.810%
2026-05-14	18.9200	19.3200	17.2000	17.2800	-7.097%	123	3,047	-98.264%
2026-05-13	18.2300	19.6000	18.2300	18.6000	+8.140%	73	2,933	-98.387%
2026-05-12	15.4100	17.2900	15.3000	17.2000	+8.176%	184	2,933	-98.256%
2026-05-11	17.8300	17.8300	15.9000	15.9000	+6.711%	203	2,933	-98.113%
2026-05-08	14.6500	15.2500	14.4000	14.9000	+12.030%	1,028	2,688	-97.987%
2026-05-07	13.0000	13.5000	12.0300	13.3000	-11.156%	178	2,087	-97.744%
2026-05-06	16.8000	16.8000	14.5700	14.9700	-4.952%	198	2,026	-97.996%
2026-05-05	15.0500	16.5500	15.0500	15.7500	+2.941%	172	1,943	-98.095%
2026-05-04	15.3500	15.7500	13.9500	15.3000	-1.923%	261	1,976	-98.039%
2026-05-01	16.2000	16.4000	15.0500	15.6000	-13.285%	79	2,033	-98.077%
2026-04-30	17.0500	21.6700	16.9000	17.9900	+12.087%	307	2,033	-98.332%
2026-04-29	17.0000	17.0100	15.8500	16.0500	+4.221%	62	1,988	-98.131%
2026-04-28	16.8700	16.8700	15.4000	15.4000	-6.098%	110	1,993	-98.052%
2026-04-27	17.0000	17.8000	15.9400	16.4000	-1.796%	32	2,007	-98.171%
2026-04-24	18.6500	18.6500	16.6000	16.7000	-12.105%	168	2,015	-98.204%
2026-04-23	17.7800	19.6000	17.1800	19.0000	+36.494%	142	1,978	-98.421%
2026-04-22	15.3500	15.3500	13.8000	13.9200	-13.915%	51	1,947	-97.845%
2026-04-21	15.7500	16.3500	15.4500	16.1700	-8.489%	60	1,974	-98.145%
2026-04-20	17.1600	17.9500	16.6500	17.6700	+8.007%	13	1,974	-98.302%
2026-04-17	16.6700	16.8000	14.8000	16.3600	-9.713%	298	1,984	-98.166%
2026-04-16	18.0600	20.0000	17.9600	18.1200	-12.548%	145	1,953	-98.344%
2026-04-15	25.0500	25.0500	20.3700	20.7200	-23.963%	383	1,914	-98.552%
2026-04-14	28.5300	28.5400	26.6000	27.2500	-12.939%	193	1,937	-98.899%
2026-04-13	36.8900	37.2800	31.3000	31.3000	-17.523%	72	1,864	-99.042%
2026-04-10	35.9000	37.9500	35.9000	37.9500	+5.858%	4	1,810	-99.209%
2026-04-09	38.5800	38.9000	35.8500	35.8500	+2.429%	15	1,810	-99.163%
2026-04-08	30.5500	35.0000	30.0600	35.0000	-6.015%	10	1,810	-99.143%
2026-04-07	37.4600	37.4600	37.2400	37.2400	+2.873%	2	1,811	-99.194%
2026-04-06	36.4500	36.4500	36.2000	36.2000	-5.434%	14	1,809	-99.171%
2026-04-02	39.3300	39.3300	38.2800	38.2800	-0.183%	2	1,802	-99.216%
2026-04-01	38.4000	38.6500	38.3500	38.3500	-0.956%	4	1,802	-99.218%
2026-03-31	40.9900	42.7000	38.0200	38.7200	-17.879%	19	1,802	-99.225%
2026-03-30	43.7300	47.1500	41.9500	47.1500	+0.085%	44	1,800	-99.364%
2026-03-27	45.6800	47.3000	44.9400	47.1100	+14.372%	85	1,799	-99.363%
2026-03-26	37.6500	41.1900	37.6500	41.1900	+8.025%	27	1,782	-99.272%
2026-03-25	35.2000	38.7300	35.2000	38.1300	+2.061%	237	1,777	-99.213%
2026-03-24	34.7000	37.7200	34.7000	37.3600	+17.410%	14	1,649	-99.197%
2026-03-23	32.0500	32.6600	29.9000	31.8200	-9.086%	266	1,651	-99.057%
2026-03-20	32.3900	35.0000	31.7000	35.0000	+16.667%	67	1,646	-99.143%
2026-03-19	29.1000	30.1900	29.1000	30.0000	+2.987%	16	1,632	-99.000%
2026-03-18	27.2000	29.1300	26.9000	29.1300	+14.730%	132	1,632	-98.970%
2026-03-17	25.3000	25.9500	25.3000	25.3900	-2.720%	132	1,616	-98.818%
2026-03-16	28.2500	28.4500	26.1000	26.1000	-11.585%	18	1,618	-98.851%
2026-03-13	27.2500	29.6000	27.2500	29.5200	+11.396%	66	1,620	-98.984%
2026-03-12	26.2600	26.6000	25.3000	26.5000	+3.314%	239	1,613	-98.868%
2026-03-11	26.4500	26.8000	25.6500	25.6500	-0.311%	52	1,444	-98.830%
2026-03-10	26.5200	26.5200	25.4500	25.7300	-1.038%	21	1,446	-98.834%
2026-03-09	27.3000	27.3000	25.8000	26.0000	+0.775%	10	1,453	-98.846%
2026-03-06	25.0500	26.1000	24.6000	25.8000	-0.769%	15	1,448	-98.837%
2026-03-05	26.9000	27.0500	24.2500	26.0000	+0.619%	45	1,455	-98.846%
2026-03-04	27.7500	27.7500	24.5000	25.8400	-4.296%	97	1,466	-98.839%
2026-03-03	31.0000	31.0000	26.1700	27.0000	-8.007%	33	1,485	-98.889%
2026-03-02	30.0900	30.3000	27.6000	29.3500	-6.230%	143	1,487	-98.978%
2026-02-27	31.7800	31.7800	30.1000	31.3000	+14.862%	71	1,390	-99.042%
2026-02-26	25.2700	28.2000	25.2700	27.2500	+0.814%	117	1,389	-98.899%
2026-02-25	27.5100	27.9000	26.9300	27.0300	-15.133%	43	1,371	-98.890%
2026-02-24	34.1000	34.1000	31.8500	31.8500	-7.440%	111	1,371	-99.058%
2026-02-23	29.2200	34.5400	29.2200	34.4100	+22.630%	80	1,292	-99.128%
2026-02-20	28.7000	28.8000	27.3500	28.0600	+0.036%	222	1,254	-98.931%
2026-02-19	25.9000	28.6000	25.9000	28.0500	+2.747%	116	1,105	-98.930%
2026-02-18	28.0500	28.0500	26.1500	27.3000	-4.545%	35	1,090	-98.901%
2026-02-17	29.0000	30.1600	28.2200	28.6000	+1.671%	126	1,086	-98.951%
2026-02-13	27.2600	28.8000	26.5500	28.1300	+6.755%	84	1,025	-98.934%
2026-02-12	26.8700	27.6300	26.3500	26.3500	+2.729%	13	1,025	-98.861%
2026-02-11	24.1500	27.1500	24.1500	25.6500	+23.317%	22	1,025	-98.830%
2026-02-10	21.6000	21.6000	20.2700	20.8000	-7.350%	10	1,027	-98.558%
2026-02-09	25.2400	25.2400	22.1000	22.4500	-19.764%	60	1,019	-98.664%
2026-02-06	28.3000	30.2500	27.6500	27.9800	-11.456%	202	1,019	-98.928%
2026-02-05	25.2800	31.6000	25.0500	31.6000	+42.728%	650	842	-99.051%
2026-02-04	22.3500	22.3500	20.8700	22.1400	-5.787%	19	450	-98.645%
2026-02-03	18.3500	23.7500	18.3500	23.5000	+29.834%	44	436	-98.723%
2026-02-02	16.9000	18.8300	16.6500	18.1000	-0.659%	122	418	-98.343%
2026-01-30	16.6000	18.2200	15.7500	18.2200	-5.154%	48	363	-98.353%
2026-01-29	17.0000	20.9500	17.0000	19.2100	+109.945%	197	332	-98.438%
2026-01-28	9.0500	9.1500	9.0000	9.1500	+6.395%	13	271	-96.721%
2026-01-27	9.0700	9.1000	8.5900	8.6000	-14.343%	41	261	-96.512%
2026-01-26	10.4500	10.4500	9.9500	10.0400	-5.728%	27	238	-97.012%
2026-01-23	12.4800	12.4800	10.4500	10.6500	-20.700%	7	258	-97.183%
2026-01-22	13.6200	13.6200	13.4300	13.4300	-12.222%	3	254	-97.766%
2026-01-21	13.8000	16.2000	13.8000	15.3000	+27.713%	23	253	-98.039%
2026-01-20	12.5000	12.5000	11.9800	11.9800	+9.506%	4	240	-97.496%
2026-01-16	11.1500	11.1500	10.9400	10.9400	-14.665%	3	236	-97.258%
2026-01-15	12.6700	12.8200	12.6700	12.8200	+3.890%	2	236	-97.660%
2026-01-14	12.0000	12.3800	12.0000	12.3400	+16.415%	4	235	-97.569%
2026-01-13	10.4000	10.6000	10.4000	10.6000	+18.436%	55	233	-97.170%
2026-01-12	9.0200	9.0200	8.9500	8.9500	-10.500%	2	183	-96.648%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+5.820%	2	181	-97.000%
2026-01-08	9.4000	9.4500	9.2000	9.4500	+12.500%	13	181	-96.825%
2026-01-07	7.8000	8.4000	7.8000	8.4000	-11.579%	5	171	-96.429%
2026-01-05	10.1200	10.1200	9.5000	9.5000	-10.798%	7	167	-96.842%
2026-01-02	10.6500	10.6500	10.6500	10.6500	+24.561%	10	167	-97.183%
2025-12-26	8.5500	8.5500	8.5500	8.5500	-0.581%	2	157	-96.491%
2025-12-24	8.6000	8.6000	8.6000	8.6000	-10.417%	4	155	-96.512%
2025-12-19	9.6000	9.6000	9.6000	9.6000	-12.329%	20	155	-96.875%
2025-12-17	10.9500	10.9500	10.9500	10.9500	-4.617%	1	138	-97.260%
2025-12-12	11.4800	11.4800	11.4800	11.4800	-1.880%	1	137	-97.387%
2025-12-10	11.3300	12.0800	11.3200	11.7000	+18.902%	25	136	-97.436%
2025-12-09	9.8400	9.8400	9.8400	9.8400	-1.502%	1	134	-96.951%
2025-12-08	9.9900	9.9900	9.9900	9.9900	-12.751%	30	133	-96.997%
2025-12-05	11.4500	11.4500	11.4500	11.4500	-1.293%	2	148	-97.380%
2025-12-03	11.2000	11.6000	10.9000	11.6000	+11.969%	23	148	-97.414%
2025-12-01	10.6000	10.6000	10.3600	10.3600	-5.818%	2	125	-97.104%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-16.793%	1	126	-97.273%
2025-11-24	13.8400	13.8400	13.2200	13.2200	+1.303%	2	126	-97.731%
2025-11-20	9.5500	13.0500	9.5500	13.0500	+15.487%	32	124	-97.701%
2025-11-19	11.3000	11.3000	11.3000	11.3000	+0.623%	10	95	-97.345%
2025-11-18	11.2300	11.2300	11.2300	11.2300	+29.827%	1	90	-97.329%
2025-11-14	8.6500	8.6500	8.6500	8.6500	-4.102%	1	89	-96.532%
2025-11-13	9.0200	9.0200	9.0200	9.0200	-14.906%	2	89	-96.674%
2025-11-07	10.3500	10.7500	10.3500	10.6000	+2.415%	7	89	-97.170%
2025-11-06	9.1000	10.3500	9.1000	10.3500	+24.699%	2	85	-97.101%
2025-11-05	8.3000	8.3000	8.3000	8.3000	-1.775%	3	85	-96.386%
2025-11-04	8.7500	8.7500	8.4500	8.4500	+1.441%	2	82	-96.450%
2025-10-31	8.3300	8.3300	8.3300	8.3300	+28.549%	10	80	-96.399%
2025-10-29	6.4800	6.4800	6.4800	6.4800	-1.069%	2	72	-95.370%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-14.935%	2	71	-95.420%
2025-10-22	7.5000	7.7000	7.5000	7.7000	-16.757%	3	71	-96.104%
2025-10-16	9.2500	9.2500	9.2500	9.2500	-1.070%	1	70	-96.757%
2025-10-15	9.3000	9.3500	9.3000	9.3500	+6.250%	2	69	-96.791%
2025-10-14	10.2000	10.2000	8.8000	8.8000	-1.124%	6	67	-96.591%
2025-10-13	9.0000	9.0500	8.9000	8.9000	-4.711%	7	61	-96.629%
2025-10-10	9.1500	9.3400	9.1500	9.3400	+19.744%	4	54	-96.788%
2025-10-07	7.8000	7.8000	7.8000	7.8000	-2.500%	1	50	-96.154%
2025-10-01	8.0500	8.0500	8.0000	8.0000	+0.629%	2	50	-96.250%
2025-09-29	7.8000	7.9500	7.8000	7.9500	-9.143%	3	48	-96.226%
2025-09-25	8.7500	8.7500	8.7500	8.7500	+1.744%	1	45	-96.571%
2025-09-17	8.6000	8.6000	8.6000	8.6000	-2.273%	1	44	-96.512%
2025-09-12	8.8000	8.8000	8.8000	8.8000	-13.725%	1	44	-96.591%
2025-09-10	10.0000	10.2000	10.0000	10.2000	+1.695%	8	45	-97.059%
2025-09-09	9.8900	10.0300	9.8900	10.0300	-0.199%	2	44	-97.009%
2025-09-05	10.0500	10.0500	10.0500	10.0500	+1.005%	4	44	-97.015%
2025-09-02	9.9500	9.9500	9.9500	9.9500	+10.802%	6	44	-96.985%
2025-08-28	8.9800	8.9800	8.9800	8.9800	-7.423%	1	38	-96.659%
2025-08-27	9.7000	9.7000	9.7000	9.7000	-0.308%	2	38	-96.907%
2025-08-26	9.6500	10.0500	9.6500	9.7300	-6.442%	14	38	-96.917%
2025-08-20	10.2500	10.4000	10.2500	10.4000	+3.586%	2	28	-97.115%
2025-08-19	9.9000	10.0400	9.9000	10.0400	+20.240%	2	28	-97.012%
2025-08-15	8.6500	8.6500	8.3500	8.3500	-3.468%	6	28	-96.407%
2025-08-14	8.4000	8.6500	8.3000	8.6500	+4.217%	21	22	-96.532%
2025-08-13	7.9500	8.3000	7.9500	8.3000	0.000%	8	6	-96.386%