Dark

MSFT20260821P470
MSFT Aug 21 2026 470.00 Put (MSFT260821P00470000)
option OPRA

EOD

Aug 3, 2026

6.50-58.360%(-9.11)981

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.4000	10.0000	5.5500	6.5000	-58.360%	981	1,378	0.000%
2026-07-31	26.3300	26.3300	14.8500	15.6100	-38.736%	152	1,063	-58.360%
2026-07-30	28.4000	30.5500	21.9000	25.4800	-68.142%	199	1,077	-74.490%
2026-07-27	81.9000	81.9000	79.9800	79.9800	-7.538%	2	1,046	-91.873%
2026-07-24	89.5000	89.5000	86.5000	86.5000	-6.969%	2	1,047	-92.486%
2026-07-23	83.0300	92.9800	83.0000	92.9800	+11.997%	19	1,048	-93.009%
2026-07-22	82.7800	83.0200	82.7800	83.0200	+8.099%	2	1,049	-92.171%
2026-07-20	80.3000	80.3000	76.6600	76.8000	+1.039%	7	1,049	-91.536%
2026-07-16	75.9000	76.0100	75.9000	76.0100	-14.663%	3	1,045	-91.448%
2026-07-14	89.0700	89.0700	89.0700	89.0700	+1.423%	1	1,047	-92.702%
2026-07-10	84.9200	88.8200	84.9200	87.8200	-1.778%	267	1,048	-92.598%
2026-07-08	89.4100	89.4100	89.4100	89.4100	+12.508%	1	1,064	-92.730%
2026-07-07	79.4700	79.4700	79.4700	79.4700	-7.839%	1	1,065	-91.821%
2026-07-06	86.0000	86.8500	86.0000	86.2300	0.000%	21	1,065	-92.462%
2026-07-02	86.2300	86.2300	86.2300	86.2300	-0.427%	1	1,084	-92.462%
2026-07-01	87.6300	87.6300	86.6000	86.6000	-13.357%	21	1,084	-92.494%
2026-06-30	100.0800	100.2900	99.9000	99.9500	-2.678%	13	1,081	-93.497%
2026-06-29	93.4700	102.7000	93.4700	102.7000	-10.696%	81	1,091	-93.671%
2026-06-25	112.3800	120.0700	112.3800	115.0000	+11.575%	178	1,161	-94.348%
2026-06-24	94.2400	103.0700	94.2400	103.0700	+7.197%	10	1,136	-93.694%
2026-06-23	98.7800	98.7800	96.0500	96.1500	+2.462%	4	1,143	-93.240%
2026-06-18	95.2200	95.2200	93.7500	93.8400	+7.001%	8	1,140	-93.073%
2026-06-17	83.0500	87.7000	83.0500	87.7000	+8.755%	17	1,140	-92.588%
2026-06-16	80.4300	80.6400	80.4300	80.6400	+9.150%	4	1,140	-91.939%
2026-06-15	75.8000	75.9400	73.8600	73.8800	-13.307%	107	1,142	-91.202%
2026-06-12	88.0000	88.0000	85.0800	85.2200	+2.060%	20	1,143	-92.373%
2026-06-11	86.9700	86.9700	83.5000	83.5000	+13.807%	18	1,143	-92.216%
2026-06-10	71.0000	73.3700	71.0000	73.3700	+6.844%	9	1,156	-91.141%
2026-06-09	66.4300	68.6700	65.8000	68.6700	+7.213%	186	1,157	-90.534%
2026-06-08	63.1700	64.0500	63.1700	64.0500	+9.244%	31	1,137	-89.852%
2026-06-05	55.9700	58.6300	55.9700	58.6300	+10.602%	3	1,119	-88.914%
2026-06-03	48.0000	53.0500	48.0000	53.0100	+21.499%	10	1,118	-87.738%
2026-06-02	41.1600	43.8500	40.7000	43.6300	+33.221%	40	1,118	-85.102%
2026-06-01	30.9300	33.8500	30.9300	32.7500	-21.065%	91	1,108	-80.153%
2026-05-29	44.8000	44.8000	41.4900	41.4900	-22.362%	86	1,122	-84.334%
2026-05-28	60.4500	60.4500	53.4400	53.4400	-14.714%	70	1,078	-87.837%
2026-05-27	62.6600	62.6600	62.6600	62.6600	+2.890%	1	1,045	-89.627%
2026-05-26	59.3500	60.9000	59.3500	60.9000	+5.218%	28	1,044	-89.327%
2026-05-22	56.5200	58.1100	56.5200	57.8800	-2.526%	37	1,032	-88.770%
2026-05-21	59.4500	59.4500	59.3800	59.3800	-5.038%	6	1,032	-89.054%
2026-05-20	62.5300	62.5300	62.5300	62.5300	+13.691%	1	1,032	-89.605%
2026-05-19	51.1500	55.5400	51.1500	55.0000	-0.632%	6	1,026	-88.182%
2026-05-18	58.7200	58.7200	55.3500	55.3500	+4.041%	3	1,026	-88.257%
2026-05-15	55.6900	57.0500	53.2000	53.2000	-25.719%	12	1,026	-87.782%
2026-05-13	71.7800	71.7800	71.6200	71.6200	+26.649%	2	1,033	-90.924%
2026-05-07	56.5500	56.5500	56.5500	56.5500	-14.551%	5	1,033	-88.506%
2026-05-06	66.1800	66.1800	66.1800	66.1800	+2.130%	1	1,038	-90.178%
2026-05-05	66.6000	66.6000	64.8000	64.8000	+4.939%	30	1,038	-89.969%
2026-05-04	59.1500	62.2000	58.2000	61.7500	+0.816%	65	1,052	-89.474%
2026-05-01	62.6000	65.1000	61.2500	61.2500	-11.360%	51	1,045	-89.388%
2026-04-30	71.7500	74.6500	69.1000	69.1000	+16.526%	23	1,045	-90.593%
2026-04-29	59.5500	60.3000	58.4000	59.3000	+5.460%	29	1,056	-89.039%
2026-04-28	56.2300	56.2300	56.2300	56.2300	-1.987%	1	1,050	-88.440%
2026-04-27	57.3700	57.3700	57.3700	57.3700	-7.542%	10	1,049	-88.670%
2026-04-24	61.9600	62.0500	61.9600	62.0500	-3.977%	6	1,039	-89.525%
2026-04-23	61.1100	64.6200	58.0500	64.6200	+13.888%	20	1,033	-89.941%
2026-04-21	57.3800	57.3800	56.7400	56.7400	-5.748%	41	1,031	-88.544%
2026-04-20	60.2000	60.2000	60.2000	60.2000	+2.120%	5	1,011	-89.203%
2026-04-17	58.5500	58.9500	54.2000	58.9500	-6.220%	77	1,011	-88.974%
2026-04-16	62.8600	62.8600	62.8600	62.8600	-17.776%	1	1,006	-89.660%
2026-04-15	76.4500	76.4500	76.4500	76.4500	-7.277%	1	1,006	-91.498%
2026-04-14	82.4500	82.4500	82.4500	82.4500	-13.638%	2	1,007	-92.116%
2026-04-13	95.4700	95.4700	95.4700	95.4700	+2.711%	1	1,006	-93.192%
2026-04-08	91.8800	92.9500	91.8800	92.9500	-6.149%	5	1,007	-93.007%
2026-04-07	99.0400	99.0400	99.0400	99.0400	-1.158%	1	1,004	-93.437%
2026-04-02	105.0000	105.0000	100.2000	100.2000	+1.571%	4	1,001	-93.513%
2026-04-01	98.6500	98.6500	98.6500	98.6500	-0.854%	5	1,001	-93.411%
2026-03-31	99.7000	99.7000	99.5000	99.5000	-9.685%	10	1,004	-93.467%
2026-03-30	110.1700	110.1700	110.1700	110.1700	-3.105%	1	1,009	-94.100%
2026-03-27	110.9800	113.7000	110.9800	113.7000	+8.596%	7	1,010	-94.283%
2026-03-26	100.4900	104.7000	99.0000	104.7000	+4.700%	18	1,007	-93.792%
2026-03-25	95.0500	100.5000	95.0500	100.0000	+2.114%	6	999	-93.500%
2026-03-24	97.7000	98.4100	97.1300	97.9300	+6.319%	16	1,002	-93.363%
2026-03-20	91.3700	92.1100	91.3700	92.1100	+8.838%	2	1,000	-92.943%
2026-03-19	83.8000	84.6300	83.8000	84.6300	+4.740%	11	998	-92.320%
2026-03-13	77.9900	80.8000	77.9900	80.8000	+12.535%	4	998	-91.955%
2026-03-09	71.8000	71.8000	71.8000	71.8000	+2.718%	1	996	-90.947%
2026-03-06	68.8000	70.1000	68.4000	69.9000	-3.320%	11	1,013	-90.701%
2026-03-05	72.3000	72.3000	72.3000	72.3000	+2.335%	1	1,013	-91.010%
2026-03-04	70.6500	70.6500	70.6500	70.6500	-5.800%	2	1,012	-90.800%
2026-03-03	75.0000	75.0000	75.0000	75.0000	-9.639%	1	1,010	-91.333%
2026-02-27	83.1000	83.1000	83.0000	83.0000	+5.840%	3	1,009	-92.169%
2026-02-25	78.4200	78.4200	78.4200	78.4200	-8.612%	1	1,011	-91.711%
2026-02-24	86.4500	87.9500	85.8100	85.8100	-3.962%	12	1,011	-92.425%
2026-02-23	87.8500	89.3500	87.5300	89.3500	+13.316%	113	1,002	-92.725%
2026-02-20	80.0800	80.1200	78.4100	78.8500	+4.437%	14	890	-91.756%
2026-02-19	75.5000	75.5000	75.5000	75.5000	-6.386%	10	882	-91.391%
2026-02-17	80.6700	80.6800	78.8000	80.6500	+7.247%	15	872	-91.940%
2026-02-13	77.4800	77.4800	75.2000	75.2000	-0.503%	3	858	-91.356%
2026-02-12	75.5800	75.5800	75.5800	75.5800	+11.821%	1	858	-91.400%
2026-02-11	67.5900	67.5900	67.5900	67.5900	-13.079%	10	857	-90.383%
2026-02-06	79.9500	79.9500	77.7600	77.7600	+6.215%	6	847	-91.641%
2026-02-05	76.5100	76.5100	73.2100	73.2100	+10.090%	22	846	-91.121%
2026-02-04	66.5000	66.5000	66.5000	66.5000	-4.110%	1	866	-90.226%
2026-02-03	65.0300	69.3500	65.0300	69.3500	+21.945%	22	865	-90.627%
2026-02-02	56.8700	56.8700	56.8700	56.8700	+0.923%	1	853	-88.570%
2026-01-30	51.8500	56.3500	51.8500	56.3500	-8.030%	7	853	-88.465%
2026-01-29	56.0000	61.4000	55.9500	61.2700	+88.233%	70	858	-89.391%
2026-01-28	32.0200	32.5600	32.0200	32.5500	-7.133%	4	862	-80.031%
2026-01-26	38.6300	38.6300	34.5500	35.0500	-2.693%	55	865	-81.455%
2026-01-23	36.9500	36.9500	36.0200	36.0200	-25.991%	3	814	-81.954%
2026-01-21	48.9000	51.0100	48.6700	48.6700	+14.356%	4	815	-86.645%
2026-01-20	42.3500	42.5700	42.3500	42.5600	+11.853%	10	811	-84.727%
2026-01-16	38.2500	38.2500	38.0500	38.0500	-9.620%	5	817	-82.917%
2026-01-15	39.6700	42.1000	39.6700	42.1000	+3.516%	54	817	-84.561%
2026-01-14	38.2100	41.1500	38.2100	40.6700	+12.100%	53	809	-84.018%
2026-01-13	33.8000	36.2800	33.8000	36.2800	+15.175%	5	795	-82.084%
2026-01-09	34.1500	34.1500	31.4000	31.5000	-2.326%	3	796	-79.365%
2026-01-08	31.9500	32.2500	31.5000	32.2500	+16.637%	6	796	-79.845%
2026-01-07	31.3500	31.3500	27.6400	27.6500	-13.729%	9	796	-76.492%
2026-01-06	34.8000	34.8000	32.0500	32.0500	-2.731%	33	797	-79.719%
2026-01-05	34.9000	34.9000	32.9500	32.9500	-6.525%	41	779	-80.273%
2026-01-02	34.4500	35.9400	34.3600	35.2500	+26.799%	83	779	-81.560%
2025-12-30	27.9000	27.9000	27.8000	27.8000	-5.119%	2	760	-76.619%
2025-12-29	29.3000	29.3000	29.3000	29.3000	+1.209%	1	759	-77.816%
2025-12-26	28.9400	28.9500	28.9400	28.9500	-5.731%	3	759	-77.547%
2025-12-22	30.7900	30.7900	30.7100	30.7100	-0.935%	2	758	-78.834%
2025-12-19	31.0000	31.0000	31.0000	31.0000	-10.015%	1	758	-79.032%
2025-12-17	34.4500	34.4500	34.4500	34.4500	+1.923%	1	759	-81.132%
2025-12-11	34.4900	34.4900	33.8000	33.8000	+0.089%	10	759	-80.769%
2025-12-05	34.5000	34.5000	33.7000	33.7700	+1.503%	170	763	-80.752%
2025-12-03	33.5000	34.2000	33.2700	33.2700	+7.844%	4	711	-80.463%
2025-12-01	30.8500	30.8500	30.8500	30.8500	-0.836%	1	713	-78.930%
2025-11-28	31.1100	31.1100	31.1100	31.1100	-2.170%	1	712	-79.106%
2025-11-26	31.9500	32.7500	31.3500	31.8000	-11.173%	43	698	-79.560%
2025-11-25	40.2800	40.2800	35.8000	35.8000	-2.452%	31	698	-81.844%
2025-11-24	36.8000	36.8000	36.7000	36.7000	-5.168%	3	668	-82.289%
2025-11-21	39.0500	40.7500	38.1500	38.7000	+8.252%	68	667	-83.204%
2025-11-20	29.8000	35.7500	29.8000	35.7500	+2.730%	3	602	-81.818%
2025-11-19	31.0500	34.8000	31.0500	34.8000	+0.230%	6	602	-81.322%
2025-11-18	32.4200	34.7200	32.0000	34.7200	+27.413%	9	603	-81.279%
2025-11-17	26.9000	27.4000	26.9000	27.2500	-1.089%	5	598	-76.147%
2025-11-12	27.5500	27.5500	27.5500	27.5500	+2.875%	1	593	-76.407%
2025-11-11	26.7800	26.7800	26.7800	26.7800	-6.035%	1	593	-75.728%
2025-11-10	27.2500	28.5000	27.2500	28.5000	-8.800%	10	592	-77.193%
2025-11-07	31.3200	31.4000	31.2000	31.2500	+4.515%	23	591	-79.200%
2025-11-06	29.6400	29.9000	29.6400	29.9000	+19.124%	10	570	-78.261%
2025-11-05	25.0900	25.1000	25.0900	25.1000	+0.803%	2	562	-74.104%
2025-11-04	24.9000	24.9000	24.9000	24.9000	+5.285%	2	563	-73.896%
2025-11-03	23.3500	23.6500	23.3500	23.6500	-5.513%	54	516	-72.516%
2025-10-31	24.6300	25.0300	24.6300	25.0300	+9.733%	20	516	-74.031%
2025-10-30	20.4000	22.8100	20.4000	22.8100	+20.053%	10	516	-71.504%
2025-10-28	19.0800	19.2400	18.8300	19.0000	-7.181%	32	513	-65.789%
2025-10-27	20.2800	20.4900	19.8700	20.4700	-7.166%	32	514	-68.246%
2025-10-24	22.4800	22.5300	22.0500	22.0500	-4.710%	26	514	-70.522%
2025-10-23	23.0300	23.1900	22.4100	23.1400	+1.491%	32	510	-71.910%
2025-10-22	22.8000	22.8000	22.8000	22.8000	-4.523%	9	510	-71.491%
2025-10-21	23.6000	23.8800	23.6000	23.8800	-1.363%	4	501	-72.781%
2025-10-20	24.1000	24.2100	24.1000	24.2100	-5.430%	3	501	-73.152%
2025-10-17	26.5000	27.3600	25.4900	25.6000	-6.193%	33	501	-74.609%
2025-10-16	25.2200	28.2900	25.2200	27.2900	+5.204%	58	497	-76.182%
2025-10-15	24.7700	25.9400	24.7200	25.9400	+2.408%	18	515	-74.942%
2025-10-14	27.1500	27.1500	25.1100	25.3300	-0.432%	15	511	-74.339%
2025-10-13	25.7500	25.9100	24.7200	25.4400	+5.342%	149	511	-74.450%
2025-10-09	23.2100	24.1500	23.2100	24.1500	+8.588%	4	385	-73.085%
2025-10-08	22.0100	22.2400	22.0100	22.2400	+5.054%	2	385	-70.773%
2025-10-06	22.0300	22.0900	21.1700	21.1700	-10.901%	12	385	-69.296%
2025-10-03	22.7300	23.7600	22.7300	23.7600	-0.752%	8	386	-72.643%
2025-10-01	24.1500	24.1500	23.7000	23.9400	+3.101%	10	382	-72.849%
2025-09-30	22.9100	23.5700	22.9100	23.2200	-2.437%	34	382	-72.007%
2025-09-29	23.2500	24.1800	23.2500	23.8000	-5.368%	47	372	-72.689%
2025-09-26	25.6500	25.9500	24.8500	25.1500	-2.896%	38	377	-74.155%
2025-09-18	25.9000	25.9000	25.9000	25.9000	+1.489%	8	386	-74.903%
2025-09-16	23.9600	25.5200	23.9600	25.5200	+2.738%	36	387	-74.530%
2025-09-15	24.8400	24.8400	24.8400	24.8400	-11.349%	1	378	-73.833%
2025-09-09	27.7500	28.0200	27.7500	28.0200	-0.989%	6	378	-76.802%
2025-09-08	29.3200	29.3200	27.9700	28.3000	-6.908%	13	374	-77.032%
2025-09-05	30.4000	30.4000	30.4000	30.4000	+12.593%	2	369	-78.618%
2025-09-03	26.6000	27.0000	26.5500	27.0000	-4.255%	19	369	-75.926%
2025-09-02	27.5500	28.2500	27.5500	28.2000	+10.588%	4	359	-76.950%
2025-08-27	26.5900	26.5900	25.4500	25.5000	-9.958%	309	355	-74.510%
2025-08-26	28.3300	28.3300	28.3200	28.3200	+2.982%	2	84	-77.048%
2025-08-21	26.8500	27.5500	26.8500	27.5000	+1.439%	5	84	-76.364%
2025-08-20	27.8200	27.8200	27.1100	27.1100	+6.732%	3	79	-76.024%
2025-08-18	24.1200	25.4000	24.1200	25.4000	+11.404%	6	76	-74.409%
2025-08-15	23.3500	23.8000	22.7000	22.8000	-3.390%	17	73	-71.491%
2025-08-14	23.0000	23.6000	22.9000	23.6000	+2.386%	21	56	-72.458%
2025-08-13	21.4500	23.0500	21.4500	23.0500	+9.242%	19	35	-71.800%
2025-08-12	22.9500	22.9500	21.1000	21.1000	-9.442%	12	16	-69.194%
2025-08-11	23.3000	23.3000	23.3000	23.3000	0.000%	4	4	-72.103%