Dark

MSFT20260821P440
MSFT Aug 21 2026 440.00 Put (MSFT260821P00440000)
option OPRA

EOD

Aug 3, 2026

1.57-67.959%(-3.33)2,716

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.0000	3.0000	1.4100	1.5700	-67.959%	2,716	6,207	0.000%
2026-07-31	10.0000	10.0000	4.5000	4.9000	-51.485%	3,442	5,779	-67.959%
2026-07-30	16.0000	16.0000	7.7500	10.1000	-77.455%	2,830	3,175	-84.455%
2026-07-29	53.1700	53.8000	44.8000	44.8000	-6.315%	47	1,700	-96.496%
2026-07-28	50.8000	50.8000	47.5500	47.8200	-9.620%	6	1,707	-96.717%
2026-07-27	53.0500	54.4400	52.9100	52.9100	-11.269%	205	1,711	-97.033%
2026-07-24	56.3100	61.7500	56.3100	59.6300	-3.119%	14	1,916	-97.367%
2026-07-23	63.4800	63.4800	61.5500	61.5500	+9.247%	5	1,922	-97.449%
2026-07-22	56.2900	57.5600	55.8400	56.3400	+15.878%	8	1,927	-97.213%
2026-07-21	48.0000	49.2500	47.9500	48.6200	+5.398%	9	1,931	-96.771%
2026-07-20	50.4800	50.4800	45.5000	46.1300	-11.203%	9	1,934	-96.597%
2026-07-17	53.4400	55.0000	51.9500	51.9500	+18.068%	33	1,943	-96.978%
2026-07-16	54.0000	54.0000	44.0000	44.0000	-14.364%	24	1,935	-96.432%
2026-07-15	55.5200	55.5200	50.7100	51.3800	-16.183%	13	1,954	-96.944%
2026-07-14	61.0000	61.3000	61.0000	61.3000	+13.372%	5	1,965	-97.439%
2026-07-13	57.1100	57.1200	52.9700	54.0700	-10.138%	29	1,962	-97.096%
2026-07-10	59.0300	60.1700	59.0300	60.1700	-7.757%	3	1,983	-97.391%
2026-07-09	65.2300	65.2300	65.2300	65.2300	+7.057%	1	1,984	-97.593%
2026-07-08	61.3500	61.7800	60.9300	60.9300	+14.919%	4	1,984	-97.423%
2026-07-07	54.5000	54.5000	53.0200	53.0200	-13.153%	41	1,986	-97.039%
2026-07-06	61.0500	61.0500	61.0500	61.0500	+10.598%	1	1,997	-97.428%
2026-07-02	57.0500	57.0500	55.2000	55.2000	-9.136%	2	1,999	-97.156%
2026-07-01	64.5200	64.5200	58.1500	60.7500	-15.975%	4	1,999	-97.416%
2026-06-30	72.0000	73.3500	72.0000	72.3000	+2.292%	5	1,999	-97.828%
2026-06-29	68.1000	70.6800	67.7300	70.6800	+1.742%	115	1,998	-97.779%
2026-06-26	85.0000	85.0000	69.4700	69.4700	-21.900%	47	2,012	-97.740%
2026-06-25	81.8100	90.5500	80.9500	88.9500	+18.127%	47	2,009	-98.235%
2026-06-24	69.6300	75.3000	69.6200	75.3000	+9.655%	13	1,996	-97.915%
2026-06-23	70.7500	71.1300	68.6700	68.6700	-6.749%	11	1,985	-97.714%
2026-06-22	65.7100	75.0600	65.7100	73.6400	+12.858%	53	1,984	-97.868%
2026-06-18	69.5000	69.5000	65.2500	65.2500	+2.498%	57	1,924	-97.594%
2026-06-17	59.8400	63.6600	59.8400	63.6600	+15.014%	8	1,924	-97.534%
2026-06-16	53.6200	55.3500	53.6200	55.3500	+10.922%	19	1,924	-97.164%
2026-06-15	51.7000	51.7000	48.3900	49.9000	-11.368%	12	1,923	-96.854%
2026-06-12	62.9600	62.9600	56.3000	56.3000	-4.007%	24	1,916	-97.211%
2026-06-11	55.7600	59.1200	55.7600	58.6500	+16.323%	13	1,914	-97.323%
2026-06-10	49.5200	50.4200	46.8300	50.4200	+5.349%	27	1,909	-96.886%
2026-06-09	43.2500	47.8600	41.9800	47.8600	+17.103%	156	1,900	-96.720%
2026-06-08	39.6700	41.9000	39.0000	40.8700	+6.710%	29	1,896	-96.159%
2026-06-05	32.5500	38.3000	32.5000	38.3000	+21.587%	65	1,889	-95.901%
2026-06-04	30.4000	31.5000	29.9000	31.5000	-4.719%	74	1,868	-95.016%
2026-06-03	27.5500	34.1000	27.5500	33.0600	+27.645%	112	1,881	-95.251%
2026-06-02	24.1000	26.3100	23.4000	25.9000	+34.545%	301	1,835	-93.938%
2026-06-01	17.3200	20.0000	17.3200	19.2500	-12.100%	262	1,832	-91.844%
2026-05-29	28.4000	28.4000	21.9000	21.9000	-32.615%	425	1,747	-92.831%
2026-05-28	38.7100	38.7200	32.0500	32.5000	-15.144%	98	1,494	-95.169%
2026-05-26	37.6500	39.3000	36.8000	38.3000	+5.133%	28	1,463	-95.901%
2026-05-22	36.3000	37.0500	36.3000	36.4300	+0.165%	87	1,461	-95.690%
2026-05-21	35.9100	38.0500	35.9100	36.3700	-10.770%	10	1,458	-95.683%
2026-05-20	40.2500	40.7600	40.2500	40.7600	+7.404%	4	1,458	-96.148%
2026-05-19	31.8500	37.9500	31.8500	37.9500	+6.541%	7	1,450	-95.863%
2026-05-18	39.2300	39.2300	34.5500	35.6200	+0.593%	26	1,450	-95.592%
2026-05-15	40.7400	40.7400	33.3000	35.4100	-23.072%	33	1,450	-95.566%
2026-05-13	46.2500	46.2500	46.0300	46.0300	+7.146%	32	1,441	-96.589%
2026-05-12	42.9600	42.9600	42.9600	42.9600	+9.788%	1	1,473	-96.345%
2026-05-08	39.1300	39.1300	39.1300	39.1300	+10.225%	5	1,473	-95.988%
2026-05-07	36.5000	36.5000	33.0600	35.5000	-10.127%	51	1,468	-95.577%
2026-05-06	43.1000	43.1000	39.0000	39.5000	-3.067%	11	1,433	-96.025%
2026-05-04	39.6900	40.7500	39.5500	40.7500	+0.617%	62	1,438	-96.147%
2026-05-01	41.5100	41.8000	40.5000	40.5000	-7.682%	4	1,437	-96.123%
2026-04-30	45.0000	49.0000	43.8700	43.8700	+13.067%	11	1,437	-96.421%
2026-04-29	40.1000	40.1000	38.4000	38.8000	+3.522%	17	1,435	-95.954%
2026-04-28	39.0900	39.0900	37.4800	37.4800	-3.526%	8	1,430	-95.811%
2026-04-27	39.9700	41.1800	38.0000	38.8500	+0.206%	108	1,424	-95.959%
2026-04-24	40.9500	41.8900	38.7000	38.7700	-11.241%	228	1,451	-95.950%
2026-04-23	40.9000	44.0000	40.3700	43.6800	+28.850%	11	1,226	-96.406%
2026-04-22	34.8700	34.8700	33.9000	33.9000	-11.719%	9	1,220	-95.369%
2026-04-21	38.9000	38.9000	36.9500	38.4000	-5.767%	95	1,213	-95.911%
2026-04-20	41.5600	41.5600	40.7500	40.7500	+6.120%	2	1,213	-96.147%
2026-04-17	38.9000	39.2000	34.9000	38.4000	-8.462%	519	1,212	-95.911%
2026-04-16	41.5000	41.9500	41.5000	41.9500	-9.707%	12	1,473	-96.257%
2026-04-15	52.1000	52.1000	45.8000	46.4600	-28.699%	10	1,469	-96.621%
2026-04-13	66.9500	66.9500	65.1600	65.1600	-11.695%	12	1,469	-97.591%
2026-04-10	73.7900	73.7900	73.7900	73.7900	-1.019%	1	1,479	-97.872%
2026-04-09	74.1500	74.5500	74.1500	74.5500	+3.513%	4	1,479	-97.894%
2026-04-08	62.2900	72.0200	62.2900	72.0200	-1.947%	12	1,482	-97.820%
2026-04-07	76.4600	76.4600	73.4500	73.4500	+2.312%	2	1,474	-97.862%
2026-04-06	72.7000	72.7000	71.7900	71.7900	-1.374%	3	1,474	-97.813%
2026-04-02	79.0700	79.0700	72.7900	72.7900	+1.266%	25	1,453	-97.843%
2026-04-01	71.8800	71.8800	71.8800	71.8800	-1.669%	1	1,453	-97.816%
2026-03-31	73.3000	73.3000	73.1000	73.1000	-14.673%	10	1,452	-97.852%
2026-03-30	85.6700	85.6700	85.6700	85.6700	+1.385%	1	1,452	-98.167%
2026-03-27	83.4400	85.7100	82.7000	84.5000	+9.570%	201	1,451	-98.142%
2026-03-26	75.8500	77.1200	75.8500	77.1200	+4.911%	21	1,256	-97.964%
2026-03-25	73.5200	73.5200	73.5100	73.5100	+3.027%	3	1,237	-97.864%
2026-03-24	67.0100	72.7800	67.0100	71.3500	+11.554%	9	1,234	-97.800%
2026-03-23	63.7000	63.9600	63.7000	63.9600	-4.523%	2	1,226	-97.545%
2026-03-20	63.4400	66.9900	63.2000	66.9900	+17.341%	4	1,224	-97.656%
2026-03-18	54.3000	57.0900	54.3000	57.0900	+7.010%	9	1,222	-97.250%
2026-03-17	53.4400	53.4400	53.3500	53.3500	-1.713%	11	1,214	-97.057%
2026-03-16	57.0700	57.0800	54.2800	54.2800	-6.041%	9	1,204	-97.108%
2026-03-13	53.2000	57.7800	53.2000	57.7700	+10.565%	6	1,201	-97.282%
2026-03-12	51.6700	52.2500	51.4500	52.2500	+0.096%	16	1,203	-96.995%
2026-03-11	52.2000	52.2000	52.2000	52.2000	-0.647%	7	1,214	-96.992%
2026-03-09	52.3500	52.5500	51.2000	52.5400	+5.248%	20	1,221	-97.012%
2026-03-05	49.6300	51.6000	49.6300	49.9200	+0.140%	3	1,215	-96.855%
2026-03-04	49.8500	49.8500	49.8500	49.8500	-12.004%	1	1,216	-96.851%
2026-03-02	56.3900	56.7700	56.3900	56.6500	-6.209%	7	1,217	-97.229%
2026-02-27	59.1800	60.4000	59.1800	60.4000	+10.927%	10	1,215	-97.401%
2026-02-26	52.5300	54.4500	52.5300	54.4500	-2.542%	3	1,208	-97.117%
2026-02-25	55.8200	55.8700	55.8200	55.8700	-12.016%	2	1,206	-97.190%
2026-02-24	63.5000	63.5000	63.5000	63.5000	-3.422%	3	1,206	-97.528%
2026-02-23	60.3800	65.7500	60.3800	65.7500	+17.663%	6	1,203	-97.612%
2026-02-20	55.8800	55.8800	55.8800	55.8800	+3.233%	1	1,206	-97.190%
2026-02-19	54.1300	54.1300	54.1300	54.1300	-1.492%	1	1,205	-97.100%
2026-02-18	56.5400	56.5400	54.0200	54.9500	-3.664%	4	1,204	-97.143%
2026-02-17	56.8900	57.0400	56.8900	57.0400	+0.246%	6	1,200	-97.248%
2026-02-12	54.6000	56.9000	54.6000	56.9000	+5.468%	31	1,196	-97.241%
2026-02-11	51.2000	54.1500	51.2000	53.9500	+23.597%	24	1,180	-97.090%
2026-02-10	43.6500	43.6500	43.6500	43.6500	-6.330%	1	1,179	-96.403%
2026-02-09	53.2300	53.3500	46.6000	46.6000	-16.443%	3	1,179	-96.631%
2026-02-06	56.1600	56.1600	55.7700	55.7700	-7.343%	6	1,182	-97.185%
2026-02-05	52.0000	60.4200	52.0000	60.1900	+29.776%	11	1,182	-97.392%
2026-02-04	46.8000	47.2500	45.3600	46.3800	-5.289%	59	1,183	-96.615%
2026-02-03	42.0500	48.9700	42.0500	48.9700	+21.484%	9	1,192	-96.794%
2026-02-02	38.3000	40.3100	37.6400	40.3100	+5.386%	47	1,189	-96.105%
2026-01-30	36.6000	39.7300	36.0500	38.2500	-3.409%	31	1,222	-95.895%
2026-01-29	32.5000	42.8000	32.5000	39.6000	+88.124%	213	1,220	-96.035%
2026-01-28	21.0500	21.0500	21.0500	21.0500	-7.473%	2	1,356	-92.542%
2026-01-26	24.9000	24.9000	22.6000	22.7500	-5.208%	4	1,356	-93.099%
2026-01-23	23.7000	24.0000	23.5500	24.0000	-17.526%	8	1,356	-93.458%
2026-01-22	31.3000	31.7000	29.1000	29.1000	-10.379%	73	1,353	-94.605%
2026-01-21	29.4300	35.1500	28.8200	32.4700	+14.816%	45	1,324	-95.165%
2026-01-20	28.7600	28.9000	27.0500	28.2800	+13.620%	607	1,315	-94.448%
2026-01-16	25.6100	25.6100	24.8000	24.8900	-11.956%	67	827	-93.692%
2026-01-15	28.2700	28.2700	28.2700	28.2700	+4.125%	1	827	-94.446%
2026-01-14	25.1000	27.1500	25.1000	27.1500	+13.932%	95	826	-94.217%
2026-01-13	22.9200	24.3500	22.9200	23.8300	+18.263%	15	798	-93.412%
2026-01-12	20.1500	20.1500	20.1500	20.1500	-0.739%	1	790	-92.208%
2026-01-09	20.3000	20.3000	20.3000	20.3000	-4.829%	1	789	-92.266%
2026-01-08	20.0000	21.3300	20.0000	21.3300	+8.827%	6	790	-92.639%
2026-01-07	19.0000	19.6000	17.6200	19.6000	-6.444%	151	785	-91.990%
2026-01-06	23.0900	23.0900	20.9500	20.9500	-4.119%	3	639	-92.506%
2026-01-05	22.6300	22.6500	21.3500	21.8500	-5.900%	36	638	-92.815%
2026-01-02	19.1500	23.2700	19.1500	23.2200	+27.934%	10	627	-93.239%
2025-12-30	18.1500	18.1500	18.1500	18.1500	-4.222%	8	629	-91.350%
2025-12-29	18.9000	19.2500	18.8500	18.9500	-0.263%	4	630	-91.715%
2025-12-26	18.7000	19.0000	18.7000	19.0000	-7.812%	4	630	-91.737%
2025-12-18	20.6100	20.6100	20.6100	20.6100	-7.785%	1	628	-92.382%
2025-12-17	22.4000	22.4000	22.3000	22.3500	-3.456%	4	628	-92.975%
2025-12-16	24.7000	24.7000	23.1500	23.1500	-5.123%	159	624	-93.218%
2025-12-15	24.4000	24.4000	24.4000	24.4000	+2.306%	4	494	-93.566%
2025-12-11	23.8500	23.8500	23.8500	23.8500	-2.454%	10	495	-93.417%
2025-12-10	24.4500	24.4500	24.4500	24.4500	+4.621%	5	495	-93.579%
2025-12-05	23.3700	23.3700	23.3700	23.3700	+2.052%	1	490	-93.282%
2025-12-03	24.3100	24.3100	22.6000	22.9000	+14.386%	7	489	-93.144%
2025-12-02	20.0200	20.0200	20.0200	20.0200	-0.398%	10	489	-92.158%
2025-12-01	20.1000	20.1000	20.1000	20.1000	-17.522%	10	489	-92.189%
2025-11-25	26.4500	28.3500	24.2900	24.3700	-2.129%	42	479	-93.558%
2025-11-24	26.6500	27.4000	24.9000	24.9000	-6.742%	12	482	-93.695%
2025-11-21	27.7500	27.7500	25.6600	26.7000	+5.743%	17	473	-94.120%
2025-11-20	20.3600	25.5000	19.7000	25.2500	+20.813%	58	459	-93.782%
2025-11-19	20.9000	20.9000	20.9000	20.9000	-4.697%	1	453	-92.488%
2025-11-18	22.3500	22.3500	21.9300	21.9300	+18.221%	3	452	-92.841%
2025-11-17	18.5500	18.5500	18.5500	18.5500	+0.379%	2	449	-91.536%
2025-11-12	18.4800	18.4800	18.4800	18.4800	+9.220%	6	449	-91.504%
2025-11-11	18.3400	18.3400	16.9200	16.9200	-7.288%	7	449	-90.721%
2025-11-10	19.1000	19.1000	18.2500	18.2500	-13.095%	5	443	-91.397%
2025-11-06	20.8500	21.0000	20.8500	21.0000	+18.980%	24	446	-92.524%
2025-11-05	17.6900	17.6900	17.6500	17.6500	+2.023%	35	448	-91.105%
2025-11-04	17.3000	17.3000	17.3000	17.3000	+8.464%	150	448	-90.925%
2025-11-03	15.7500	16.0000	15.7500	15.9500	-3.684%	25	356	-90.157%
2025-10-31	16.4000	17.1500	16.4000	16.5600	+8.947%	33	356	-90.519%
2025-10-30	15.4000	15.5000	14.5200	15.2000	+15.589%	71	348	-89.671%
2025-10-29	12.5000	13.2500	12.5000	13.1500	+6.048%	18	340	-88.061%
2025-10-28	10.8000	12.7900	10.8000	12.4000	-10.469%	39	341	-87.339%
2025-10-27	13.3700	13.8500	13.0300	13.8500	-6.419%	43	337	-88.664%
2025-10-24	14.7600	15.0900	14.6600	14.8000	-0.671%	45	337	-89.392%
2025-10-22	14.9000	14.9000	14.9000	14.9000	-6.407%	10	335	-89.463%
2025-10-21	16.2500	16.2500	15.9200	15.9200	-1.728%	24	334	-90.138%
2025-10-20	16.1000	16.2000	16.1000	16.2000	-11.909%	30	333	-90.309%
2025-10-17	18.8500	19.1900	17.8200	18.3900	-3.211%	31	303	-91.463%
2025-10-16	17.2100	19.5000	17.1100	19.0000	+10.017%	55	302	-91.737%
2025-10-14	19.6000	19.6000	17.2700	17.2700	-1.483%	46	297	-90.909%
2025-10-13	17.3200	17.5300	17.3200	17.5300	+14.426%	2	288	-91.044%
2025-10-07	15.3200	15.3200	15.3200	15.3200	+2.065%	1	288	-89.752%
2025-10-06	15.0700	15.0700	14.9600	15.0100	-7.517%	20	289	-89.540%
2025-10-03	15.6900	16.3100	15.6300	16.2300	-2.639%	10	289	-90.327%
2025-10-02	16.9000	16.9000	16.6700	16.6700	+2.901%	9	288	-90.582%
2025-10-01	16.2000	16.2000	16.2000	16.2000	+3.514%	5	282	-90.309%
2025-09-30	15.6600	16.2000	15.6500	15.6500	-2.674%	37	282	-89.968%
2025-09-29	15.9100	16.1600	15.5800	16.0800	-4.000%	66	270	-90.236%
2025-09-26	17.4000	17.4500	16.7500	16.7500	+2.259%	74	254	-90.627%
2025-09-19	16.3800	16.3800	16.3800	16.3800	-6.613%	10	235	-90.415%
2025-09-17	17.4800	17.5400	17.3700	17.5400	+0.401%	8	225	-91.049%
2025-09-16	17.1500	17.4700	16.6200	17.4700	+1.747%	159	225	-91.013%
2025-09-15	17.0500	17.1700	17.0500	17.1700	-11.631%	2	75	-90.856%
2025-09-09	19.0200	19.4300	19.0200	19.4300	-2.067%	8	75	-91.920%
2025-09-08	19.7500	19.8400	19.0500	19.8400	-3.455%	24	76	-92.087%
2025-09-05	20.5500	20.5500	20.5500	20.5500	+10.603%	6	77	-92.360%
2025-09-03	18.5800	18.5800	18.5800	18.5800	-5.204%	5	77	-91.550%
2025-09-02	19.6000	19.6000	19.6000	19.6000	+6.812%	1	72	-91.990%
2025-08-29	18.3500	18.3500	18.3500	18.3500	+2.228%	1	70	-91.444%
2025-08-27	17.9500	17.9500	17.9500	17.9500	-1.644%	10	70	-91.253%
2025-08-25	17.6300	18.2500	17.6300	18.2500	+1.671%	24	70	-91.397%
2025-08-19	17.9000	17.9500	17.9000	17.9500	+0.956%	17	70	-91.253%
2025-08-18	17.1000	17.7800	17.0800	17.7800	+9.550%	9	53	-91.170%
2025-08-15	16.2300	16.2300	16.2300	16.2300	-2.229%	15	49	-90.327%
2025-08-14	16.0500	16.6000	16.0000	16.6000	+1.778%	31	34	-90.542%
2025-08-13	16.1500	16.3100	16.1500	16.3100	+7.232%	3	4	-90.374%
2025-08-11	15.2100	15.2100	15.2100	15.2100	0.000%	2	2	-89.678%