Dark

MSFT20260821P410
MSFT Aug 21 2026 410.00 Put (MSFT260821P00410000)
option OPRA

EOD

Aug 3, 2026

0.5200-63.889%(-0.9200)561

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9800	1.0900	0.4700	0.5200	-63.889%	561	5,673	0.000%
2026-07-31	3.3000	3.3000	1.3200	1.4400	-55.828%	592	5,988	-63.889%
2026-07-30	6.8500	6.8500	2.3500	3.2600	-89.169%	2,589	5,808	-84.049%
2026-07-29	28.2700	31.0000	23.8000	30.1000	+6.023%	482	5,045	-98.272%
2026-07-28	28.0800	28.8600	24.8500	28.3900	-3.763%	1,293	5,192	-98.168%
2026-07-27	30.0200	30.7700	28.4000	29.5000	-14.418%	117	5,382	-98.237%
2026-07-24	32.0000	37.0500	32.0000	34.4700	-7.089%	11	5,453	-98.491%
2026-07-23	32.7500	39.6000	31.5000	37.1000	+14.506%	57	5,459	-98.598%
2026-07-22	30.8800	33.2000	30.8000	32.4000	+17.818%	129	5,500	-98.395%
2026-07-21	27.5000	27.5000	25.8500	27.5000	+6.589%	12	5,566	-98.109%
2026-07-20	32.2700	32.2700	25.1000	25.8000	-15.548%	30	5,572	-97.984%
2026-07-17	29.9000	33.2500	29.4000	30.5500	+14.163%	106	5,573	-98.298%
2026-07-16	28.5400	31.5400	24.4000	26.7600	-10.292%	529	5,530	-98.057%
2026-07-15	33.8800	34.4100	28.8500	29.8300	-16.676%	141	5,458	-98.257%
2026-07-14	40.0000	40.0000	34.4000	35.8000	+8.485%	76	5,416	-98.547%
2026-07-13	32.8000	34.7200	31.3000	33.0000	-11.051%	301	5,428	-98.424%
2026-07-10	34.4800	38.0900	32.8500	37.1000	+1.505%	31	5,603	-98.598%
2026-07-09	42.1500	42.1500	36.5500	36.5500	-1.879%	223	5,598	-98.577%
2026-07-08	37.2700	38.2000	36.9300	37.2500	+11.627%	70	5,405	-98.604%
2026-07-07	32.5000	33.6500	30.7000	33.3700	-5.841%	106	5,359	-98.442%
2026-07-06	35.0500	37.8300	35.0500	35.4400	+7.884%	209	5,354	-98.533%
2026-07-02	36.7300	36.7300	32.8500	32.8500	-8.189%	60	5,293	-98.417%
2026-07-01	41.8500	41.8500	35.7800	35.7800	-20.542%	139	5,293	-98.547%
2026-06-30	46.2000	48.8700	45.0300	45.0300	-9.578%	59	5,245	-98.845%
2026-06-29	43.4700	49.8000	41.4800	49.8000	+8.449%	17	5,248	-98.956%
2026-06-26	58.6600	59.1700	44.7500	45.9200	-25.491%	159	5,244	-98.868%
2026-06-25	54.6000	64.4200	54.6000	61.6300	+20.843%	237	5,196	-99.156%
2026-06-24	43.4200	51.0000	43.4200	51.0000	+14.350%	18	5,274	-98.980%
2026-06-23	44.0000	45.9500	42.9200	44.6000	-6.558%	87	5,278	-98.834%
2026-06-22	40.6000	49.5000	40.6000	47.7300	+17.129%	75	5,315	-98.911%
2026-06-18	44.0000	44.0000	40.1300	40.7500	-2.861%	40	5,329	-98.724%
2026-06-17	36.0000	42.0700	34.7500	41.9500	+28.681%	97	5,329	-98.760%
2026-06-16	31.2700	33.7000	31.2700	32.6000	+13.986%	86	5,329	-98.405%
2026-06-15	31.3000	31.4500	27.8900	28.6000	-18.169%	73	5,294	-98.182%
2026-06-12	39.8000	40.1100	34.8000	34.9500	-1.660%	199	5,288	-98.512%
2026-06-11	31.2800	38.9200	30.7100	35.5400	+15.992%	524	5,246	-98.537%
2026-06-10	30.0600	30.6800	27.2200	30.6400	+11.216%	530	5,325	-98.303%
2026-06-09	24.9200	30.4100	23.6500	27.5500	+17.334%	269	5,389	-98.113%
2026-06-08	22.8900	24.2300	22.3700	23.4800	+10.755%	470	5,411	-97.785%
2026-06-05	17.0500	22.0800	17.0500	21.2000	+27.711%	299	5,346	-97.547%
2026-06-04	17.0200	17.3000	15.6200	16.6000	-8.439%	76	5,355	-96.867%
2026-06-03	15.1500	18.9300	15.0800	18.1300	+30.903%	394	5,345	-97.132%
2026-06-02	12.8500	14.0100	12.5400	13.8500	+39.617%	1,537	5,456	-96.245%
2026-06-01	8.6000	10.2500	8.4500	9.9200	-14.630%	2,365	5,273	-94.758%
2026-05-29	15.2000	15.2000	11.6200	11.6200	-34.164%	325	5,119	-95.525%
2026-05-28	20.8000	20.8000	17.0000	17.6500	-22.486%	187	5,197	-97.054%
2026-05-27	23.2500	23.3000	21.3800	22.7700	+5.173%	152	5,256	-97.716%
2026-05-26	21.1000	22.1000	20.1200	21.6500	+6.127%	158	5,229	-97.598%
2026-05-22	18.7700	21.1500	18.7700	20.4000	-0.778%	445	5,251	-97.451%
2026-05-21	19.7000	21.6500	19.7000	20.5600	+0.784%	228	4,912	-97.471%
2026-05-20	23.3000	23.8000	20.4000	20.4000	-7.483%	101	4,912	-97.451%
2026-05-19	17.7400	22.0500	17.5500	22.0500	+10.693%	160	4,705	-97.642%
2026-05-18	22.2500	22.5000	19.6500	19.9200	-5.143%	158	4,705	-97.390%
2026-05-15	24.2600	24.2600	18.8500	21.0000	-18.605%	311	4,705	-97.524%
2026-05-14	27.9800	29.9000	25.3000	25.8000	-7.427%	87	4,509	-97.984%
2026-05-13	27.9400	28.8700	27.1000	27.8700	+6.987%	94	4,468	-98.134%
2026-05-12	26.1000	26.1000	25.1700	26.0500	+7.867%	331	4,468	-98.004%
2026-05-11	25.5000	26.0000	24.1200	24.1500	+7.333%	231	4,468	-97.847%
2026-05-08	22.0000	23.3000	22.0000	22.5000	+11.111%	93	4,043	-97.689%
2026-05-07	20.0300	20.6000	18.4000	20.2500	-13.646%	137	4,017	-97.432%
2026-05-06	23.3500	23.6000	22.2500	23.4500	-2.088%	489	4,033	-97.783%
2026-05-05	22.3400	25.3000	22.3400	23.9500	+2.350%	1,722	3,734	-97.829%
2026-05-04	24.4000	25.0000	22.4800	23.4000	+1.080%	345	2,996	-97.778%
2026-05-01	24.1500	24.5500	23.1000	23.1500	-13.231%	423	2,557	-97.754%
2026-04-30	25.9000	31.1000	25.9000	26.6800	+12.860%	228	2,557	-98.051%
2026-04-29	24.4600	24.8000	23.4800	23.6400	+2.117%	27	2,633	-97.800%
2026-04-28	23.5000	23.5000	22.5800	23.1500	-2.731%	46	2,624	-97.754%
2026-04-27	25.2800	25.5000	23.2500	23.8000	+0.422%	19	2,626	-97.815%
2026-04-24	25.9300	26.7000	23.7000	23.7000	-14.595%	61	2,621	-97.806%
2026-04-23	25.0500	28.9200	23.8100	27.7500	+35.630%	194	2,596	-98.126%
2026-04-22	21.9700	21.9700	20.4600	20.4600	-12.713%	52	2,450	-97.458%
2026-04-21	24.0000	24.0000	22.5000	23.4400	-8.078%	87	2,457	-97.782%
2026-04-20	24.6000	26.0000	24.4000	25.5000	+5.897%	164	2,457	-97.961%
2026-04-17	23.9600	24.0800	21.4000	24.0800	-6.919%	290	2,477	-97.841%
2026-04-16	25.8000	28.2500	25.8000	25.8700	-9.986%	98	2,394	-97.990%
2026-04-15	35.5000	35.5000	28.6000	28.7400	-23.299%	122	2,371	-98.191%
2026-04-14	38.3100	38.3100	37.3900	37.4700	-13.743%	18	2,297	-98.612%
2026-04-13	44.5000	44.5000	43.4400	43.4400	-11.293%	4	2,296	-98.803%
2026-04-09	49.9000	49.9000	48.9700	48.9700	-5.042%	11	2,293	-98.938%
2026-04-07	49.9400	51.7500	49.9400	51.5700	+5.073%	7	2,303	-98.992%
2026-04-06	48.8300	49.5600	48.1500	49.0800	-8.176%	12	2,301	-98.941%
2026-04-02	53.4500	53.4500	53.4500	53.4500	+6.199%	1	2,302	-99.027%
2026-04-01	50.4100	50.5300	49.9600	50.3300	-9.980%	15	2,302	-98.967%
2026-03-31	54.2700	55.9100	53.6000	55.9100	-2.511%	16	2,295	-99.070%
2026-03-30	58.9300	58.9300	57.0500	57.3500	-6.596%	18	2,295	-99.093%
2026-03-27	60.1600	61.4000	58.6400	61.4000	+16.288%	15	2,285	-99.153%
2026-03-26	50.8500	52.8000	49.2700	52.8000	+3.469%	19	2,284	-99.015%
2026-03-25	48.5300	51.6500	48.5300	51.0300	+2.966%	5	2,284	-98.981%
2026-03-24	48.0800	50.0000	48.0800	49.5600	+19.566%	20	2,284	-98.951%
2026-03-23	41.4500	41.4500	41.4500	41.4500	-8.134%	1	2,283	-98.745%
2026-03-20	44.0500	45.1200	43.7500	45.1200	+11.490%	8	2,283	-98.848%
2026-03-19	40.7000	41.0000	39.3500	40.4700	+7.547%	21	2,286	-98.715%
2026-03-18	37.3000	38.5000	37.3000	37.6300	+7.761%	17	2,286	-98.618%
2026-03-17	35.4000	35.4500	34.8000	34.9200	-2.322%	6	2,281	-98.511%
2026-03-16	37.4500	37.4500	35.7500	35.7500	-8.917%	24	2,280	-98.545%
2026-03-13	34.7800	39.2500	34.7800	39.2500	+9.179%	46	2,281	-98.675%
2026-03-12	34.8500	35.9500	34.3000	35.9500	+3.305%	21	2,277	-98.554%
2026-03-11	34.1000	35.4500	34.1000	34.8000	-1.416%	37	2,262	-98.506%
2026-03-10	33.5000	35.3000	33.5000	35.3000	+4.130%	13	2,229	-98.527%
2026-03-09	34.9000	35.6900	33.9000	33.9000	-3.143%	54	2,218	-98.466%
2026-03-06	34.5500	35.0000	32.9500	35.0000	+2.639%	27	2,182	-98.514%
2026-03-05	34.0800	34.7500	33.5000	34.1000	-2.432%	1,332	2,170	-98.475%
2026-03-04	35.4500	35.4500	33.1900	34.9500	-3.931%	145	1,077	-98.512%
2026-03-03	40.6500	41.9200	35.2000	36.3800	-7.028%	64	1,043	-98.571%
2026-03-02	40.5000	40.5000	37.2500	39.1300	-4.677%	25	1,035	-98.671%
2026-02-27	40.7000	41.7000	40.5500	41.0500	+10.736%	218	1,032	-98.733%
2026-02-26	36.5000	37.3000	36.2000	37.0700	+0.597%	30	862	-98.597%
2026-02-25	40.8300	40.8300	36.8000	36.8500	-12.822%	19	845	-98.589%
2026-02-24	43.2000	43.3800	42.2700	42.2700	-6.544%	31	845	-98.770%
2026-02-23	41.0700	45.6000	41.0700	45.2300	+20.293%	14	837	-98.850%
2026-02-20	38.0700	38.0700	37.5500	37.6000	-2.464%	6	827	-98.617%
2026-02-19	36.4700	38.5500	36.4700	38.5500	+4.415%	39	825	-98.651%
2026-02-18	36.7500	37.0500	36.1500	36.9200	-4.599%	17	817	-98.592%
2026-02-17	40.1700	40.1700	38.6500	38.7000	+4.313%	32	821	-98.656%
2026-02-13	37.6300	38.8000	35.7300	37.1000	+4.067%	82	805	-98.598%
2026-02-12	36.0700	38.4500	35.1500	35.6500	+0.564%	77	805	-98.541%
2026-02-11	30.1000	36.1300	30.1000	35.4500	+17.501%	22	772	-98.533%
2026-02-10	30.3400	30.3400	27.8000	30.1700	-2.204%	62	761	-98.276%
2026-02-09	36.3500	36.3500	30.8000	30.8500	-17.070%	58	728	-98.314%
2026-02-06	39.7000	39.7000	37.2000	37.2000	-11.005%	43	698	-98.602%
2026-02-05	33.1700	41.8000	33.1700	41.8000	+41.887%	107	680	-98.756%
2026-02-04	31.4500	31.4500	28.4500	29.4600	-8.081%	130	657	-98.235%
2026-02-03	28.6000	32.4900	28.5700	32.0500	+27.385%	39	632	-98.378%
2026-02-02	24.5800	25.7000	24.5800	25.1600	+3.539%	12	630	-97.933%
2026-01-30	23.1400	24.4500	22.4800	24.3000	-13.059%	81	631	-97.860%
2026-01-29	21.7200	28.5100	21.7200	27.9500	+122.178%	506	618	-98.140%
2026-01-28	12.8500	13.2500	12.5800	12.5800	+5.008%	9	431	-95.866%
2026-01-27	13.2700	13.2700	11.9800	11.9800	-16.806%	52	430	-95.659%
2026-01-26	14.7100	14.7100	14.3500	14.4000	-5.263%	57	440	-96.389%
2026-01-23	15.0300	15.2000	14.7000	15.2000	-20.000%	142	439	-96.579%
2026-01-22	19.2000	19.2000	18.8500	19.0000	-7.767%	48	393	-97.263%
2026-01-21	19.2500	22.7200	19.2500	20.6000	+17.045%	20	429	-97.476%
2026-01-20	17.8000	17.9800	17.6000	17.6000	+14.509%	20	414	-97.045%
2026-01-16	17.0000	17.0000	15.3700	15.3700	-4.356%	7	416	-96.617%
2026-01-15	16.8500	16.8500	16.0700	16.0700	-4.345%	11	416	-96.764%
2026-01-14	16.9800	16.9800	16.8000	16.8000	+20.430%	3	406	-96.905%
2026-01-13	13.7600	13.9500	13.7600	13.9500	+11.067%	13	404	-96.272%
2026-01-12	12.6000	12.6000	12.5500	12.5600	-1.875%	9	404	-95.860%
2026-01-09	13.0100	13.0100	12.6500	12.8000	-9.541%	3	401	-95.938%
2026-01-06	14.1500	14.1500	14.1500	14.1500	+4.428%	160	401	-96.325%
2026-01-05	13.5500	13.5500	13.5500	13.5500	+12.917%	5	246	-96.162%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-2.991%	1	246	-95.667%
2025-12-18	12.3700	12.3700	12.3700	12.3700	-15.850%	2	245	-95.796%
2025-12-17	14.7000	14.7000	14.7000	14.7000	-6.726%	1	247	-96.463%
2025-12-16	15.7600	15.7600	15.7600	15.7600	+17.612%	1	248	-96.701%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-12.361%	1	247	-96.119%
2025-12-05	15.2900	15.2900	15.2900	15.2900	-1.227%	5	247	-96.599%
2025-12-04	15.4800	15.4800	15.4800	15.4800	+6.027%	1	247	-96.641%
2025-12-03	15.6300	16.2900	14.6000	14.6000	-12.522%	17	248	-96.438%
2025-11-25	17.0000	17.0800	16.6900	16.6900	-9.539%	199	246	-96.884%
2025-11-24	18.4500	18.4500	18.4500	18.4500	+1.934%	1	198	-97.182%
2025-11-20	18.1000	18.1000	18.1000	18.1000	+58.079%	1	198	-97.127%
2025-11-13	10.8900	11.4500	10.8900	11.4500	-5.372%	15	198	-95.459%
2025-11-12	12.1000	12.1000	12.1000	12.1000	-4.574%	12	213	-95.702%
2025-11-10	12.6700	12.6800	12.6700	12.6800	-10.007%	27	201	-95.899%
2025-11-07	14.0900	14.0900	14.0900	14.0900	+2.324%	5	182	-96.309%
2025-11-06	13.9000	13.9000	13.7700	13.7700	+21.322%	11	177	-96.224%
2025-11-04	10.9000	11.6500	10.9000	11.3500	+13.500%	4	168	-95.419%
2025-10-30	9.6000	10.0000	9.6000	10.0000	+23.762%	5	165	-94.800%
2025-10-28	8.0800	8.0800	8.0800	8.0800	-7.551%	1	164	-93.564%
2025-10-27	8.7200	9.0000	8.5500	8.7400	-11.717%	9	164	-94.050%
2025-10-24	9.9000	9.9000	9.5900	9.9000	-5.894%	4	164	-94.747%
2025-10-21	10.5200	10.5200	10.5200	10.5200	-0.284%	1	165	-95.057%
2025-10-20	11.3000	11.3000	10.5500	10.5500	-18.026%	6	165	-95.071%
2025-10-16	11.9100	12.9600	11.9100	12.8700	+4.634%	16	170	-95.960%
2025-10-15	11.5300	12.3000	11.5300	12.3000	+6.586%	2	164	-95.772%
2025-10-14	13.3500	13.3500	11.5400	11.5400	-2.203%	4	162	-95.494%
2025-10-13	11.4000	11.9000	11.4000	11.8000	-2.075%	23	162	-95.593%
2025-10-10	11.5600	12.1000	11.5600	12.0500	+10.550%	54	183	-95.685%
2025-10-09	10.6000	10.9000	10.6000	10.9000	+2.347%	6	157	-95.229%
2025-10-07	10.6500	10.6500	10.6500	10.6500	+8.784%	1	157	-95.117%
2025-10-06	10.0400	10.0400	9.5400	9.7900	-8.505%	8	157	-94.688%
2025-10-03	10.7000	10.7000	10.7000	10.7000	-8.155%	1	152	-95.140%
2025-10-02	11.4700	11.6500	11.4700	11.6500	+9.390%	2	151	-95.536%
2025-10-01	10.6500	10.6500	10.6500	10.6500	-0.467%	2	150	-95.117%
2025-09-30	10.7000	10.7000	10.7000	10.7000	0.000%	1	148	-95.140%
2025-09-29	10.5800	10.7000	10.5800	10.7000	-5.727%	2	147	-95.140%
2025-09-26	11.3500	11.3500	11.3500	11.3500	-2.408%	5	147	-95.419%
2025-09-23	11.6300	11.6300	11.6300	11.6300	+7.090%	1	152	-95.529%
2025-09-22	10.7300	10.8600	10.7300	10.8600	-2.601%	2	151	-95.212%
2025-09-19	11.1500	11.1500	11.1500	11.1500	-1.762%	2	151	-95.336%
2025-09-17	11.9300	11.9300	11.3500	11.3500	-2.991%	10	149	-95.419%
2025-09-16	11.5000	11.7000	11.3000	11.7000	-0.426%	44	147	-95.556%
2025-09-12	12.0500	12.1500	11.7500	11.7500	-10.578%	3	103	-95.574%
2025-09-11	12.9800	13.1400	12.9800	13.1400	0.000%	2	100	-96.043%
2025-09-09	12.9100	13.1400	12.9100	13.1400	-2.450%	6	100	-96.043%
2025-09-08	13.7300	13.7300	13.3100	13.4700	-6.328%	15	100	-96.140%
2025-09-05	13.1500	14.5200	13.1000	14.3800	+12.344%	21	100	-96.384%
2025-09-04	12.8000	12.8000	12.8000	12.8000	+1.992%	17	82	-95.938%
2025-09-03	12.5500	12.6000	12.5500	12.5500	+3.719%	14	65	-95.857%
2025-08-27	12.4200	12.4200	12.1000	12.1000	-6.202%	3	51	-95.702%
2025-08-26	12.9000	12.9000	12.9000	12.9000	+4.453%	1	48	-95.969%
2025-08-25	12.0500	12.3500	12.0500	12.3500	-0.403%	11	47	-95.789%
2025-08-22	12.4000	12.4000	12.4000	12.4000	-4.247%	2	36	-95.806%
2025-08-21	12.9500	12.9500	12.9500	12.9500	-2.996%	1	36	-95.985%
2025-08-20	13.3000	13.3500	13.3000	13.3500	+6.375%	33	35	-96.105%
2025-08-19	12.2500	12.5500	12.2500	12.5500	0.000%	2	2	-95.857%