Dark

MSFT20260821P430
MSFT Aug 21 2026 430.00 Put (MSFT260821P00430000)
option OPRA

EOD

Aug 3, 2026

1.06-65.472%(-2.01)995

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0600	2.2000	0.9300	1.0600	-65.472%	995	7,532	0.000%
2026-07-31	6.9000	6.9000	2.8600	3.0700	-55.636%	4,563	7,659	-65.472%
2026-07-30	12.7200	12.8300	5.3000	6.9200	-84.456%	4,034	4,691	-84.682%
2026-07-29	44.5000	45.3300	38.2500	44.5200	+3.295%	21	2,446	-97.619%
2026-07-28	42.8000	43.4700	39.0800	43.1000	-1.486%	399	2,455	-97.541%
2026-07-27	45.5500	45.5500	42.8000	43.7500	-15.213%	81	2,847	-97.577%
2026-07-24	51.6000	51.6000	51.6000	51.6000	-1.994%	1	2,809	-97.946%
2026-07-23	48.0500	56.0800	47.3400	52.6500	+10.959%	415	2,809	-97.987%
2026-07-22	45.6900	48.5600	45.6900	47.4500	+16.585%	53	2,549	-97.766%
2026-07-21	40.6400	41.0800	39.6700	40.7000	+3.247%	6	2,547	-97.396%
2026-07-20	45.8500	46.3500	39.4200	39.4200	-11.216%	7	2,551	-97.311%
2026-07-17	46.2000	46.3700	44.4000	44.4000	+10.228%	36	2,553	-97.613%
2026-07-16	45.3500	45.3500	37.6500	40.2800	-7.018%	40	2,530	-97.368%
2026-07-15	47.4300	47.4300	42.2600	43.3200	-12.308%	39	2,512	-97.553%
2026-07-14	51.8000	51.8000	49.4000	49.4000	+9.778%	25	2,546	-97.854%
2026-07-13	48.6300	48.6300	45.0000	45.0000	-12.451%	13	2,540	-97.644%
2026-07-10	49.8000	53.7000	49.8000	51.4000	-1.249%	19	2,545	-97.938%
2026-07-09	58.2800	58.2800	52.0500	52.0500	+14.521%	17	2,551	-97.963%
2026-07-07	46.2000	46.2000	44.9300	45.4500	-10.390%	22	2,545	-97.668%
2026-07-06	52.6800	52.9500	50.7200	50.7200	+5.821%	16	2,535	-97.910%
2026-07-02	50.0000	50.0000	47.7900	47.9300	-3.832%	30	2,528	-97.788%
2026-07-01	54.6000	58.3500	49.1000	49.8400	-20.763%	81	2,528	-97.873%
2026-06-30	63.2000	63.6500	62.9000	62.9000	-5.385%	26	2,585	-98.315%
2026-06-29	59.6700	66.4800	57.1600	66.4800	+4.184%	79	2,604	-98.406%
2026-06-26	73.2000	73.2000	63.5100	63.8100	-20.287%	74	2,623	-98.339%
2026-06-25	76.7000	81.6200	75.2200	80.0500	+17.755%	84	2,617	-98.676%
2026-06-24	60.5000	67.9800	57.5100	67.9800	+13.527%	50	2,669	-98.441%
2026-06-23	62.1700	63.7500	59.0500	59.8800	-9.424%	35	2,700	-98.230%
2026-06-22	57.1900	66.3000	57.1900	66.1100	+17.112%	102	2,673	-98.397%
2026-06-18	61.0400	61.0400	55.6000	56.4500	-1.980%	115	2,574	-98.122%
2026-06-17	48.7000	57.5900	48.7000	57.5900	+27.130%	32	2,574	-98.159%
2026-06-16	45.9800	47.0000	45.3000	45.3000	+9.898%	12	2,574	-97.660%
2026-06-15	43.4600	43.7100	41.2200	41.2200	-19.335%	11	2,570	-97.428%
2026-06-12	54.9400	54.9400	51.0000	51.1000	+3.588%	37	2,561	-97.926%
2026-06-11	47.7600	52.8900	47.3000	49.3300	+14.058%	59	2,567	-97.851%
2026-06-10	41.0700	43.2500	39.9100	43.2500	+8.125%	83	2,555	-97.549%
2026-06-09	41.0000	42.9500	40.0000	40.0000	+16.584%	14	2,555	-97.350%
2026-06-08	33.3900	35.7500	33.3900	34.3100	+7.387%	115	2,538	-96.911%
2026-06-05	26.6700	32.5200	26.6700	31.9500	+22.180%	123	2,536	-96.682%
2026-06-04	24.1700	26.5500	24.1500	26.1500	-3.256%	212	2,508	-95.946%
2026-06-03	23.2500	28.3500	23.0000	27.0300	+26.723%	319	2,404	-96.078%
2026-06-02	19.4000	21.6500	19.4000	21.3300	+36.468%	103	2,273	-95.030%
2026-06-01	13.6300	16.0000	12.6800	15.6300	-11.844%	232	2,263	-93.218%
2026-05-29	24.8500	24.8500	17.7300	17.7300	-33.346%	676	2,191	-94.021%
2026-05-28	31.6500	31.6500	26.4500	26.6000	-19.637%	45	1,798	-96.015%
2026-05-27	33.1000	33.1000	33.1000	33.1000	+0.455%	9	1,773	-96.798%
2026-05-26	30.8500	32.9500	30.2000	32.9500	+8.388%	24	1,764	-96.783%
2026-05-22	28.9700	31.2000	28.9700	30.4000	-0.654%	89	1,762	-96.513%
2026-05-21	28.1100	32.0000	28.1100	30.6000	0.000%	118	1,767	-96.536%
2026-05-20	30.6000	30.6000	30.6000	30.6000	-4.375%	2	1,767	-96.536%
2026-05-19	26.5500	32.3500	26.5500	32.0000	+4.918%	67	1,714	-96.688%
2026-05-18	33.0000	33.0000	29.4000	30.5000	+2.521%	29	1,714	-96.525%
2026-05-15	34.3000	34.3000	27.8500	29.7500	-22.927%	104	1,714	-96.437%
2026-05-14	41.1800	41.1800	37.5500	38.6000	-2.303%	18	1,641	-97.254%
2026-05-13	39.9800	41.0600	39.2500	39.5100	+6.640%	21	1,599	-97.317%
2026-05-12	37.3500	37.9500	36.4000	37.0500	+0.625%	37	1,599	-97.139%
2026-05-11	36.3200	37.5000	35.6000	36.8200	+13.467%	55	1,599	-97.121%
2026-05-08	33.1000	33.1000	32.4000	32.4500	+16.225%	17	1,633	-96.733%
2026-05-07	29.3800	29.3800	27.5700	27.9200	-19.376%	38	1,622	-96.203%
2026-05-06	37.5000	37.5000	34.6300	34.6300	-0.374%	24	1,653	-96.939%
2026-05-05	35.2000	36.2000	34.7600	34.7600	+11.840%	18	1,652	-96.951%
2026-05-04	36.0000	36.0000	31.0800	31.0800	-7.085%	5	1,650	-96.589%
2026-05-01	34.5000	35.7200	33.3100	33.4500	-15.316%	38	1,660	-96.831%
2026-04-30	37.0000	44.4500	37.0000	39.5000	+19.335%	77	1,660	-97.316%
2026-04-29	33.3000	34.8400	33.0400	33.1000	+5.751%	34	1,661	-96.798%
2026-04-28	34.7500	34.7500	31.3000	31.3000	-6.287%	107	1,652	-96.613%
2026-04-27	35.3000	35.3300	32.3500	33.4000	+0.451%	55	1,580	-96.826%
2026-04-24	36.1500	36.1500	33.2500	33.2500	-12.500%	32	1,541	-96.812%
2026-04-23	33.5000	39.0000	33.5000	38.0000	+31.899%	84	1,530	-97.211%
2026-04-22	29.8500	29.9500	28.8100	28.8100	-12.272%	249	1,487	-96.321%
2026-04-21	32.6000	33.1000	31.7000	32.8400	-7.985%	138	1,055	-96.772%
2026-04-20	33.4000	35.7000	33.4000	35.6900	+8.811%	83	1,055	-97.030%
2026-04-17	33.0800	33.8500	30.0500	32.8000	-9.066%	669	1,007	-96.768%
2026-04-16	36.5000	37.9500	36.0700	36.0700	-8.266%	49	1,084	-97.061%
2026-04-15	46.3600	46.3600	39.1700	39.3200	-21.751%	27	1,051	-97.304%
2026-04-14	51.2500	51.4000	50.2500	50.2500	-18.912%	3	1,040	-97.891%
2026-04-13	61.9700	61.9700	61.9700	61.9700	-6.248%	4	1,040	-98.289%
2026-04-10	65.4500	66.1000	65.4500	66.1000	+10.498%	9	1,036	-98.396%
2026-04-08	58.0000	59.8200	57.8900	59.8200	-8.714%	62	1,036	-98.228%
2026-04-07	66.0000	66.0000	65.5300	65.5300	-0.107%	11	1,096	-98.382%
2026-04-06	65.6000	65.6000	65.6000	65.6000	+0.383%	1	1,087	-98.384%
2026-03-31	71.2200	71.2200	65.2000	65.3500	-14.351%	15	1,086	-98.378%
2026-03-30	73.2500	76.3000	73.2500	76.3000	+0.395%	11	1,095	-98.611%
2026-03-27	74.3700	76.0000	74.3700	76.0000	+10.145%	18	1,086	-98.605%
2026-03-26	65.5800	69.4500	63.2500	69.0000	+5.344%	22	1,094	-98.464%
2026-03-25	60.9000	65.5300	60.9000	65.5000	+1.629%	3	1,094	-98.382%
2026-03-24	59.3700	64.4500	59.3700	64.4500	+14.761%	74	1,092	-98.355%
2026-03-23	54.3700	56.1600	53.5000	56.1600	-2.415%	7	1,043	-98.113%
2026-03-20	56.4000	57.5500	56.4000	57.5500	+6.279%	3	1,044	-98.158%
2026-03-19	52.3000	54.1500	52.3000	54.1500	+8.365%	42	1,047	-98.042%
2026-03-18	48.9000	49.9700	48.9000	49.9700	+7.002%	11	1,025	-97.879%
2026-03-17	46.7000	46.7000	46.6000	46.7000	-5.120%	7	1,014	-97.730%
2026-03-16	49.8500	49.8500	49.2200	49.2200	-3.490%	27	1,014	-97.846%
2026-03-13	46.2500	51.0000	46.2500	51.0000	+9.325%	10	991	-97.922%
2026-03-12	46.3100	46.6500	46.3100	46.6500	+2.550%	3	999	-97.728%
2026-03-11	45.4900	45.5000	45.4700	45.4900	+0.287%	10	997	-97.670%
2026-03-10	45.3600	45.3600	45.3600	45.3600	+0.066%	2	987	-97.663%
2026-03-09	46.1500	46.1500	45.3300	45.3300	+5.788%	8	987	-97.662%
2026-03-06	44.3000	44.3000	42.8500	42.8500	-4.139%	3	991	-97.526%
2026-03-05	45.2600	45.4500	43.3000	44.7000	+0.721%	17	992	-97.629%
2026-03-04	46.8600	46.8600	44.3800	44.3800	-4.866%	4	988	-97.612%
2026-03-03	52.4000	52.4000	46.6500	46.6500	-5.125%	26	987	-97.728%
2026-03-02	50.8700	50.8700	48.9500	49.1700	-7.436%	101	974	-97.844%
2026-02-27	54.8100	54.8100	52.6900	53.1200	+9.481%	109	1,013	-98.005%
2026-02-26	46.0100	48.5200	45.3600	48.5200	+1.294%	37	917	-97.815%
2026-02-25	48.5000	49.5500	47.9000	47.9000	-13.849%	18	921	-97.787%
2026-02-24	56.0000	56.0000	55.6000	55.6000	-4.549%	3	921	-98.094%
2026-02-23	56.6000	58.2500	56.6000	58.2500	+16.733%	22	921	-98.180%
2026-02-20	49.0500	49.9000	48.6500	49.9000	-0.578%	10	901	-97.876%
2026-02-19	49.5500	50.1900	49.5500	50.1900	+4.454%	16	891	-97.888%
2026-02-18	48.2500	48.2500	47.1600	48.0500	-7.060%	7	875	-97.794%
2026-02-17	51.3000	51.7000	51.3000	51.7000	+8.114%	14	871	-97.950%
2026-02-13	49.0200	49.0200	47.8200	47.8200	+1.529%	3	858	-97.783%
2026-02-12	47.1000	47.1000	47.1000	47.1000	0.000%	1	858	-97.749%
2026-02-11	44.1500	47.5500	44.1500	47.1000	+18.342%	65	857	-97.749%
2026-02-10	37.6400	39.8500	37.6400	39.8000	-1.510%	14	803	-97.337%
2026-02-09	46.9300	47.2500	40.4100	40.4100	-23.306%	19	797	-97.377%
2026-02-06	52.2600	52.6900	49.9000	52.6900	-1.844%	18	805	-97.988%
2026-02-05	44.4000	53.9000	44.4000	53.6800	+34.200%	194	793	-98.025%
2026-02-04	41.5000	41.5500	39.5200	40.0000	-6.081%	74	748	-97.350%
2026-02-03	36.9000	42.5900	36.9000	42.5900	+23.593%	39	720	-97.511%
2026-02-02	34.8400	35.6500	32.4000	34.4600	-0.289%	179	719	-96.924%
2026-01-30	31.5000	34.8200	30.7000	34.5600	+4.411%	134	635	-96.933%
2026-01-29	34.5500	37.6500	33.1000	33.1000	+81.370%	239	606	-96.798%
2026-01-28	17.8000	18.2500	17.7500	18.2500	+4.585%	7	422	-94.192%
2026-01-27	18.4200	18.4200	16.7800	17.4500	-10.742%	12	420	-93.926%
2026-01-26	21.2600	21.2600	19.4000	19.5500	-6.593%	6	415	-94.578%
2026-01-23	20.0000	20.9300	20.0000	20.9300	-18.718%	7	418	-94.935%
2026-01-22	26.3300	26.6500	25.7500	25.7500	-5.505%	19	418	-95.883%
2026-01-21	25.7000	30.2500	24.8200	27.2500	+12.603%	40	417	-96.110%
2026-01-20	25.0000	25.0000	23.6600	24.2000	+12.558%	18	411	-95.620%
2026-01-16	23.3500	23.3500	21.2100	21.5000	-5.743%	9	410	-95.070%
2026-01-15	22.8100	22.8100	22.8100	22.8100	-1.511%	1	410	-95.353%
2026-01-14	20.9000	23.1600	20.5500	23.1600	+17.444%	8	409	-95.423%
2026-01-13	19.7200	19.7200	19.7200	19.7200	+13.725%	5	404	-94.625%
2026-01-12	17.3400	17.3400	17.3400	17.3400	-1.477%	1	404	-93.887%
2026-01-09	17.4000	17.6000	17.4000	17.6000	-2.493%	2	403	-93.977%
2026-01-08	17.2500	18.0500	17.2500	18.0500	+7.122%	37	405	-94.127%
2026-01-07	16.3500	16.8500	15.2200	16.8500	-8.820%	6	406	-93.709%
2026-01-06	19.5000	19.7500	18.4800	18.4800	-2.737%	9	400	-94.264%
2026-01-05	18.4100	19.0000	18.2700	19.0000	-5.473%	15	401	-94.421%
2026-01-02	20.1000	20.1000	20.1000	20.1000	+24.074%	1	391	-94.726%
2025-12-29	16.2000	16.2000	16.2000	16.2000	-0.185%	1	390	-93.457%
2025-12-26	16.1000	16.2300	16.1000	16.2300	-7.784%	4	390	-93.469%
2025-12-19	17.6000	17.6000	17.6000	17.6000	-1.345%	1	388	-93.977%
2025-12-18	17.8400	17.8400	17.8400	17.8400	-8.278%	1	387	-94.058%
2025-12-17	19.4400	19.8000	19.3000	19.4500	-3.234%	167	388	-94.550%
2025-12-16	20.2000	20.2000	20.1000	20.1000	-4.057%	10	237	-94.726%
2025-12-15	22.0000	22.0000	20.9500	20.9500	+1.699%	16	238	-94.940%
2025-12-12	20.6000	20.6000	20.6000	20.6000	-1.199%	5	226	-94.854%
2025-12-11	20.8500	20.8500	20.8500	20.8500	-3.517%	1	231	-94.916%
2025-12-10	19.8400	21.8500	19.8400	21.6100	+6.087%	34	231	-95.095%
2025-12-05	20.5500	20.5500	20.3700	20.3700	+2.105%	16	226	-94.796%
2025-12-03	21.3000	21.3000	19.6500	19.9500	+14.787%	8	240	-94.687%
2025-11-28	17.5500	17.5500	17.3800	17.3800	-16.039%	2	242	-93.901%
2025-11-25	20.7000	20.7000	20.7000	20.7000	-4.915%	1	241	-94.879%
2025-11-24	21.7700	21.7700	21.7700	21.7700	-10.264%	2	241	-95.131%
2025-11-21	24.9500	25.6500	24.2600	24.2600	+4.254%	300	241	-95.631%
2025-11-20	20.5100	23.2700	20.5100	23.2700	+18.002%	16	107	-95.445%
2025-11-18	19.7200	19.7200	19.7200	19.7200	+26.006%	4	113	-94.625%
2025-11-17	15.6500	15.6500	15.6500	15.6500	+3.987%	1	109	-93.227%
2025-11-13	15.0500	15.0500	15.0500	15.0500	-2.903%	10	108	-92.957%
2025-11-12	16.6000	16.6000	15.5000	15.5000	-3.125%	14	98	-93.161%
2025-11-10	16.6000	16.6000	16.0000	16.0000	-14.255%	9	85	-93.375%
2025-11-07	18.6600	18.6600	18.6600	18.6600	+19.615%	1	76	-94.319%
2025-11-05	15.1500	15.6000	15.1500	15.6000	+12.230%	43	76	-93.205%
2025-11-03	13.7000	13.9000	13.7000	13.9000	-5.763%	21	31	-92.374%
2025-10-31	14.2000	14.7500	14.2000	14.7500	+17.717%	12	31	-92.814%
2025-10-30	12.6100	13.5000	12.5100	12.5300	+7.554%	36	40	-91.540%
2025-10-29	10.7500	11.6500	10.7500	11.6500	-1.271%	5	37	-90.901%
2025-10-27	11.3100	11.8000	11.3100	11.8000	-8.314%	3	31	-91.017%
2025-10-24	13.0400	13.3400	12.7600	12.8700	-4.667%	29	31	-91.764%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-15.993%	7	24	-92.148%
2025-10-17	16.6300	16.7100	15.8500	16.0700	-4.174%	32	24	-93.404%
2025-10-16	15.3400	17.4200	15.2200	16.7700	-1.642%	34	23	-93.679%
2025-10-14	17.0500	17.0500	17.0500	17.0500	+10.714%	1	23	-93.783%
2025-10-13	15.2600	15.4000	15.2600	15.4000	+20.784%	2	22	-93.117%
2025-10-06	13.1100	13.2700	12.7500	12.7500	-10.274%	3	22	-91.686%
2025-10-02	14.5800	14.5800	14.2100	14.2100	+3.046%	4	21	-92.540%
2025-09-30	13.5900	13.7900	13.5900	13.7900	-2.475%	2	20	-92.313%
2025-09-29	14.0600	14.3200	13.7700	14.1400	-2.145%	38	20	-92.504%
2025-09-26	15.2500	15.3900	14.4500	14.4500	-5.556%	37	20	-92.664%
2025-09-23	15.3000	15.3000	15.3000	15.3000	+6.993%	15	20	-93.072%
2025-09-22	13.7300	14.3000	13.7300	14.3000	-2.721%	33	30	-92.587%
2025-09-19	14.7000	14.7000	14.7000	14.7000	-4.235%	1	60	-92.789%
2025-09-17	15.6100	15.6100	15.3500	15.3500	+3.020%	9	59	-93.094%
2025-09-16	14.9000	14.9000	14.9000	14.9000	-8.757%	1	59	-92.886%
2025-09-10	17.0500	17.0500	16.3300	16.3300	-4.447%	2	60	-93.509%
2025-09-09	16.9200	17.0900	16.8500	17.0900	-1.214%	8	58	-93.798%
2025-09-08	17.3200	17.4800	17.2600	17.3000	-8.223%	60	59	-93.873%
2025-09-05	18.2000	18.8500	18.2000	18.8500	+8.646%	2	14	-94.377%
2025-09-02	17.3000	17.3500	17.3000	17.3500	+11.935%	2	13	-93.890%
2025-08-28	15.7500	15.7500	15.5000	15.5000	-0.958%	2	11	-93.161%
2025-08-27	15.6500	15.6500	15.6500	15.6500	-9.012%	1	10	-93.227%
2025-08-26	17.2000	17.2000	17.2000	17.2000	+7.433%	1	9	-93.837%
2025-08-25	16.2500	16.2500	15.7500	16.0100	-2.675%	25	8	-93.379%
2025-08-21	16.4500	16.4500	16.4500	16.4500	+8.940%	1	5	-93.556%
2025-08-19	15.1000	15.1000	15.1000	15.1000	-1.629%	1	4	-92.980%
2025-08-18	15.3500	15.3500	15.3500	15.3500	+4.422%	1	3	-93.094%
2025-08-13	14.5300	14.7000	14.5300	14.7000	0.000%	3	2	-92.789%