Dark

MSFT20260821P460
MSFT Aug 21 2026 460.00 Put (MSFT260821P00460000)
option OPRA

EOD

Aug 3, 2026

4.00-62.963%(-6.80)2,517

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.6000	6.7000	3.4500	4.0000	-62.963%	2,517	4,052	0.000%
2026-07-31	19.5500	19.5500	10.2700	10.8000	-44.587%	2,614	3,568	-62.963%
2026-07-30	29.2400	29.2400	15.7000	19.4900	-70.910%	1,440	2,155	-79.477%
2026-07-29	69.2200	69.2200	67.0000	67.0000	+2.525%	2	1,590	-94.030%
2026-07-28	66.0500	66.5600	65.3500	65.3500	-9.412%	8	1,591	-93.879%
2026-07-27	70.9400	72.1500	70.9400	72.1400	-6.760%	5	1,593	-94.455%
2026-07-24	77.5700	77.5700	77.3700	77.3700	-4.481%	16	1,592	-94.830%
2026-07-23	73.6800	81.0000	73.6800	81.0000	+15.253%	16	1,608	-95.062%
2026-07-17	70.2800	70.2800	70.2800	70.2800	+15.062%	1	1,624	-94.308%
2026-07-16	70.1500	70.1500	61.0000	61.0800	-10.176%	10	1,625	-93.451%
2026-07-15	69.5700	69.5700	67.6700	68.0000	-13.043%	5	1,633	-94.118%
2026-07-14	78.3000	78.3000	78.2000	78.2000	+0.231%	2	1,634	-94.885%
2026-07-10	76.3000	78.2000	76.3000	78.0200	-6.697%	5	1,636	-94.873%
2026-07-09	83.6200	83.6200	83.6200	83.6200	+5.996%	1	1,639	-95.216%
2026-07-08	79.1000	79.5200	78.8900	78.8900	+9.039%	11	1,640	-94.930%
2026-07-02	75.8000	75.8000	72.2500	72.3500	-5.301%	24	1,654	-94.471%
2026-07-01	81.0000	81.0000	76.4000	76.4000	-15.487%	13	1,654	-94.764%
2026-06-30	90.0000	92.7000	90.0000	90.4000	-1.696%	13	1,645	-95.575%
2026-06-26	99.4500	99.4500	91.9600	91.9600	-12.867%	8	1,653	-95.650%
2026-06-25	101.8300	110.5200	101.8300	105.5400	+17.528%	53	1,655	-96.210%
2026-06-24	88.0900	91.1500	88.0900	89.8000	+2.278%	15	1,677	-95.546%
2026-06-23	88.5000	89.1900	86.0000	87.8000	-5.723%	14	1,690	-95.444%
2026-06-22	83.3400	93.1300	83.3400	93.1300	+10.579%	108	1,690	-95.705%
2026-06-18	88.0000	88.0000	83.2500	84.2200	+4.362%	45	1,463	-95.251%
2026-06-17	74.6000	80.7000	74.6000	80.7000	+14.712%	318	1,463	-95.043%
2026-06-16	70.0500	72.3300	70.0500	70.3500	+6.769%	7	1,463	-94.314%
2026-06-15	69.8500	69.8500	64.0500	65.8900	-13.553%	191	1,466	-93.929%
2026-06-12	79.8500	79.8500	75.2100	76.2200	+2.172%	14	1,444	-94.752%
2026-06-11	73.2900	79.5500	71.1000	74.6000	+12.519%	37	1,434	-94.638%
2026-06-10	62.4200	66.3000	62.4200	66.3000	+6.575%	5	1,440	-93.967%
2026-06-09	56.2500	64.4000	56.2500	62.2100	+11.627%	46	1,439	-93.570%
2026-06-08	54.5000	56.4100	54.5000	55.7300	+4.305%	18	1,439	-92.823%
2026-06-05	47.7200	53.4300	47.7200	53.4300	+16.838%	27	1,437	-92.514%
2026-06-03	42.4100	46.3800	42.2500	45.7300	+21.784%	49	1,427	-91.253%
2026-06-02	35.0400	37.5500	34.5000	37.5500	+36.051%	51	1,448	-89.348%
2026-06-01	27.7900	29.3200	26.1200	27.6000	-14.206%	452	1,442	-85.507%
2026-05-29	40.9800	40.9800	32.1700	32.1700	-29.606%	171	1,209	-87.566%
2026-05-28	48.8300	48.8300	45.7000	45.7000	-15.480%	112	1,133	-91.247%
2026-05-27	54.4400	54.4400	54.0700	54.0700	+2.951%	3	1,131	-92.602%
2026-05-26	50.7000	52.5200	50.7000	52.5200	+4.789%	14	1,128	-92.384%
2026-05-22	48.9100	50.1200	48.9100	50.1200	-0.298%	11	1,115	-92.019%
2026-05-21	50.1400	51.6500	50.1400	50.2700	-8.600%	14	1,117	-92.043%
2026-05-20	55.0000	55.0000	55.0000	55.0000	+7.569%	1	1,117	-92.727%
2026-05-19	44.1300	51.1300	44.1300	51.1300	+4.990%	2	1,111	-92.177%
2026-05-18	51.7800	52.9000	47.8500	48.7000	+4.283%	27	1,111	-91.786%
2026-05-15	55.0500	55.0500	45.9500	46.7000	-23.153%	12	1,111	-91.435%
2026-05-13	60.5500	60.7700	60.5500	60.7700	+24.938%	3	1,118	-93.418%
2026-05-07	47.7500	48.6400	47.7500	48.6400	-10.916%	2	1,116	-91.776%
2026-05-06	58.0100	58.0100	51.7500	54.6000	-4.462%	28	1,117	-92.674%
2026-05-05	55.6500	57.6000	55.4000	57.1500	+5.931%	24	1,122	-93.001%
2026-05-04	53.8500	53.9500	53.8500	53.9500	-2.016%	4	1,129	-92.586%
2026-05-01	56.2000	56.2000	55.0500	55.0600	-5.945%	3	1,125	-92.735%
2026-04-30	58.7000	66.6000	58.5400	58.5400	+13.318%	53	1,125	-93.167%
2026-04-29	51.4000	51.6600	51.4000	51.6600	+5.861%	8	1,098	-92.257%
2026-04-28	49.2700	49.2700	48.8000	48.8000	-9.630%	2	1,106	-91.803%
2026-04-23	53.5000	55.9300	53.5000	54.0000	+17.010%	3	1,107	-92.593%
2026-04-22	46.9700	46.9700	46.1500	46.1500	-9.100%	3	1,104	-91.333%
2026-04-21	50.7000	50.9000	49.6000	50.7700	-6.363%	27	1,105	-92.121%
2026-04-20	51.9500	55.0000	51.9500	54.2200	+6.106%	31	1,105	-92.623%
2026-04-17	51.1500	51.9500	46.6200	51.1000	-8.750%	293	1,097	-92.172%
2026-04-16	55.1500	56.0000	55.1500	56.0000	-5.803%	10	1,157	-92.857%
2026-04-15	63.5500	63.5500	59.4500	59.4500	-27.834%	3	1,165	-93.272%
2026-04-13	82.3800	82.3800	82.3800	82.3800	-7.666%	1	1,162	-95.144%
2026-04-10	89.2200	89.2200	89.2200	89.2200	-1.054%	1	1,163	-95.517%
2026-04-02	95.9300	95.9300	90.1700	90.1700	-6.560%	11	1,174	-95.564%
2026-03-31	95.2400	96.5000	95.2400	96.5000	-5.844%	4	1,174	-95.855%
2026-03-27	102.6300	103.2900	100.7500	102.4900	+8.157%	19	1,172	-96.097%
2026-03-26	89.1500	94.7600	89.0300	94.7600	+3.869%	25	1,171	-95.779%
2026-03-25	89.0000	91.6500	89.0000	91.2300	+2.161%	10	1,163	-95.615%
2026-03-24	85.8000	89.3000	85.8000	89.3000	+14.063%	7	1,159	-95.521%
2026-03-23	78.2900	78.2900	78.2900	78.2900	-1.966%	1	1,160	-94.891%
2026-03-20	79.5600	79.8600	79.5600	79.8600	+5.426%	11	1,161	-94.991%
2026-03-19	75.7500	75.7500	75.7500	75.7500	+7.143%	3	1,150	-94.719%
2026-03-18	70.7000	70.7000	70.7000	70.7000	+3.106%	1	1,147	-94.342%
2026-03-16	70.1500	70.1500	68.5700	68.5700	+8.841%	71	1,147	-94.167%
2026-03-09	64.1300	64.1300	63.0000	63.0000	-1.593%	6	1,076	-93.651%
2026-03-06	64.0200	64.0200	64.0200	64.0200	+1.619%	2	1,072	-93.752%
2026-03-05	65.5300	65.5300	63.0000	63.0000	-6.208%	2	1,072	-93.651%
2026-03-03	74.4200	74.4200	65.9000	67.1700	-4.723%	6	1,071	-94.045%
2026-03-02	76.9300	76.9300	70.5000	70.5000	-5.509%	7	1,068	-94.326%
2026-02-27	73.9500	74.6100	73.9500	74.6100	-5.076%	2	1,065	-94.639%
2026-02-24	82.4800	82.4800	78.1300	78.6000	+10.939%	16	1,064	-94.911%
2026-02-20	72.5000	72.5000	70.8500	70.8500	+5.952%	2	1,054	-94.354%
2026-02-19	69.2000	69.2000	66.8700	66.8700	-6.187%	6	1,053	-94.018%
2026-02-13	66.7900	71.2800	66.7900	71.2800	+6.579%	2	1,045	-94.388%
2026-02-11	66.8800	66.8800	66.8800	66.8800	+16.821%	1	1,045	-94.019%
2026-02-10	56.5200	57.2500	56.2600	57.2500	-18.447%	9	1,044	-93.013%
2026-02-06	72.2000	72.2000	70.2000	70.2000	-3.399%	19	1,047	-94.302%
2026-02-05	69.5400	72.6800	65.4300	72.6700	+26.824%	15	1,051	-94.496%
2026-02-04	61.0800	61.0800	57.3000	57.3000	-7.026%	32	1,052	-93.019%
2026-02-03	60.0000	61.6300	59.6700	61.6300	+19.740%	10	1,040	-93.510%
2026-01-30	51.4700	51.4700	51.4700	51.4700	+3.833%	1	1,035	-92.228%
2026-01-29	43.3000	55.0100	43.3000	49.5700	+82.578%	86	1,035	-91.931%
2026-01-28	27.2500	28.1500	27.1500	27.1500	+0.817%	51	1,013	-85.267%
2026-01-27	28.3500	28.6500	26.9300	26.9300	-11.849%	12	1,015	-85.147%
2026-01-26	30.1200	30.5500	30.1200	30.5500	-4.680%	3	1,025	-86.907%
2026-01-23	32.5200	32.5200	31.3500	32.0500	-18.963%	12	1,023	-87.520%
2026-01-22	41.4100	41.4100	39.3000	39.5500	-6.875%	21	1,019	-89.886%
2026-01-21	38.3800	45.4700	38.3800	42.4700	+18.631%	44	1,015	-90.582%
2026-01-20	38.0000	38.0000	35.4000	35.8000	+6.770%	155	1,031	-88.827%
2026-01-16	36.5000	36.5000	33.1000	33.5300	-4.609%	43	863	-88.070%
2026-01-15	34.2500	35.1500	34.2500	35.1500	-1.980%	5	863	-88.620%
2026-01-14	34.5500	36.2500	34.0000	35.8600	+13.123%	37	867	-88.846%
2026-01-13	31.0000	32.2600	31.0000	31.7000	+15.483%	10	841	-87.382%
2026-01-09	30.2500	30.2500	27.3000	27.4500	-2.660%	7	837	-85.428%
2026-01-08	28.5700	28.5700	27.4500	28.2000	+11.595%	32	837	-85.816%
2026-01-07	24.6500	25.2700	24.6500	25.2700	-10.549%	3	839	-84.171%
2026-01-06	28.2500	28.2500	28.2500	28.2500	-3.649%	1	839	-85.841%
2026-01-05	30.1600	30.1600	28.5000	29.3200	-3.394%	16	838	-86.357%
2026-01-02	30.3500	30.3500	30.3500	30.3500	+24.641%	5	833	-86.820%
2025-12-30	24.3000	24.3500	24.3000	24.3500	-3.945%	2	833	-83.573%
2025-12-29	25.5000	25.5000	25.3500	25.3500	-0.197%	2	833	-84.221%
2025-12-26	25.2700	25.4000	25.0000	25.4000	+0.316%	5	832	-84.252%
2025-12-23	25.3200	25.3200	25.3200	25.3200	-6.048%	1	829	-84.202%
2025-12-19	27.2000	27.2000	26.9500	26.9500	+0.298%	2	829	-85.158%
2025-12-18	27.6100	27.6100	26.7600	26.8700	-8.761%	22	828	-85.114%
2025-12-17	29.3000	29.4500	29.3000	29.4500	-3.125%	25	836	-86.418%
2025-12-16	31.7800	31.7800	30.4000	30.4000	-4.702%	3	825	-86.842%
2025-12-12	31.9000	31.9000	31.9000	31.9000	+7.191%	250	824	-87.461%
2025-12-11	31.0400	31.0400	29.6800	29.7600	-4.585%	21	574	-86.559%
2025-12-10	31.1900	31.1900	31.1900	31.1900	+12.599%	4	562	-87.175%
2025-12-08	27.7000	27.7000	27.7000	27.7000	-8.971%	1	562	-85.560%
2025-12-05	30.4300	30.4300	30.4300	30.4300	-0.066%	1	562	-86.855%
2025-12-03	28.9500	30.4500	28.9500	30.4500	+9.062%	322	561	-86.864%
2025-11-26	28.9500	28.9500	27.9200	27.9200	-11.281%	17	370	-85.673%
2025-11-25	34.8000	34.9300	31.4700	31.4700	-3.169%	66	370	-87.289%
2025-11-24	34.3500	35.1000	32.3500	32.5000	-5.523%	37	314	-87.692%
2025-11-21	34.9500	36.3500	34.1000	34.4000	+31.549%	27	305	-88.372%
2025-11-20	27.1000	27.1000	26.1500	26.1500	-12.688%	43	303	-84.704%
2025-11-19	27.2000	29.9500	27.2000	29.9500	+3.276%	16	263	-86.644%
2025-11-18	27.6800	29.0000	27.6800	29.0000	+20.332%	14	265	-86.207%
2025-11-17	24.1000	24.1000	24.1000	24.1000	-0.823%	4	260	-83.402%
2025-11-14	24.3500	24.3500	24.3000	24.3000	-12.274%	2	260	-83.539%
2025-11-07	27.7500	27.7500	27.7000	27.7000	+1.651%	3	260	-85.560%
2025-11-06	27.2000	27.2500	27.2000	27.2500	+23.303%	6	261	-85.321%
2025-11-04	22.1000	22.1000	22.1000	22.1000	+6.506%	1	258	-81.900%
2025-11-03	20.7500	20.9000	20.7500	20.7500	-5.682%	12	254	-80.723%
2025-10-31	21.7300	22.0600	21.7300	22.0000	+9.344%	29	254	-81.818%
2025-10-30	18.5000	20.1800	18.5000	20.1200	+16.638%	13	264	-80.119%
2025-10-29	17.6800	17.6800	17.2500	17.2500	-3.739%	2	265	-76.812%
2025-10-27	17.5700	17.9500	17.2100	17.9200	-7.486%	32	263	-77.679%
2025-10-24	19.6200	19.7000	19.3400	19.3700	-3.488%	36	263	-79.350%
2025-10-23	20.0200	20.0700	19.5300	20.0700	+0.100%	30	262	-80.070%
2025-10-22	20.0500	20.0500	20.0500	20.0500	-3.606%	10	262	-80.050%
2025-10-21	20.7500	20.9600	20.7200	20.8000	+0.971%	8	253	-80.769%
2025-10-20	20.6000	20.6000	20.6000	20.6000	-12.154%	22	257	-80.583%
2025-10-17	24.2700	24.4600	22.7700	23.4500	-3.458%	36	271	-82.942%
2025-10-16	22.1900	24.9200	22.0700	24.2900	+7.764%	67	274	-83.532%
2025-10-15	22.4100	22.5400	22.4100	22.5400	+1.669%	2	233	-82.254%
2025-10-14	25.1000	25.1000	22.1700	22.1700	-1.423%	6	232	-81.958%
2025-10-13	22.6500	22.8600	22.3100	22.4900	+8.910%	8	230	-82.214%
2025-10-09	20.3600	20.6500	20.3600	20.6500	+4.929%	3	230	-80.630%
2025-10-08	19.4900	19.6800	19.4900	19.6800	+2.234%	2	230	-79.675%
2025-10-06	19.4100	19.4500	19.2500	19.2500	-8.290%	13	230	-79.221%
2025-10-03	20.2100	21.1800	20.2100	20.9900	-3.716%	8	225	-80.943%
2025-10-02	21.7500	21.8000	21.4100	21.8000	+3.220%	5	222	-81.651%
2025-10-01	21.5100	21.5100	20.7900	21.1200	+2.974%	20	220	-81.061%
2025-09-30	20.3900	20.9500	20.3400	20.5100	-1.819%	52	218	-80.497%
2025-09-29	20.4500	21.0800	20.3600	20.8900	-3.733%	99	220	-80.852%
2025-09-26	22.6000	22.7500	21.6700	21.7000	-5.199%	126	214	-81.567%
2025-09-25	22.0300	22.8900	22.0300	22.8900	-0.694%	3	131	-82.525%
2025-09-24	23.0500	23.0500	23.0500	23.0500	+1.185%	3	131	-82.646%
2025-09-17	22.3600	22.7800	22.3600	22.7800	+0.841%	4	131	-82.441%
2025-09-16	21.7500	22.5900	21.5000	22.5900	-9.423%	26	130	-82.293%
2025-09-09	24.6000	24.9400	24.6000	24.9400	-1.384%	5	121	-83.962%
2025-09-08	25.3000	25.3400	25.2900	25.2900	+0.878%	20	120	-84.183%
2025-09-02	24.0500	25.0700	24.0500	25.0700	+10.441%	62	120	-84.045%
2025-08-29	23.5500	23.5500	22.7000	22.7000	-1.304%	19	42	-82.379%
2025-08-27	23.0800	23.0800	22.9700	23.0000	-1.330%	11	42	-82.609%
2025-08-25	23.3100	23.3100	23.3100	23.3100	-0.171%	1	32	-82.840%
2025-08-22	23.4500	23.4500	23.3500	23.3500	-4.694%	4	32	-82.869%
2025-08-20	24.5000	24.5000	24.5000	24.5000	+4.478%	10	33	-83.673%
2025-08-19	22.6000	23.7000	22.6000	23.4500	+3.761%	13	33	-82.942%
2025-08-18	21.9000	22.6000	21.6900	22.6000	0.000%	26	20	-82.301%