Dark

MSFT20260821P480
MSFT Aug 21 2026 480.00 Put (MSFT260821P00480000)
option OPRA

EOD

Aug 3, 2026

9.85-57.433%(-13.29)1,490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.7000	14.3000	8.5000	9.8500	-57.433%	1,490	1,546	0.000%
2026-07-31	26.1500	30.3100	23.1400	23.1400	-28.953%	157	979	-57.433%
2026-07-30	46.5500	46.6400	28.8000	32.5700	-61.682%	98	974	-69.757%
2026-07-29	87.0500	87.0500	85.0000	85.0000	-12.181%	2	981	-88.412%
2026-07-24	96.7900	96.7900	96.7900	96.7900	-5.755%	1	981	-89.823%
2026-07-23	102.7000	102.7000	102.7000	102.7000	+10.943%	1	982	-90.409%
2026-07-22	92.5700	92.5700	92.5700	92.5700	+2.017%	1	982	-89.359%
2026-07-20	90.7400	90.7400	90.7400	90.7400	+6.502%	2	982	-89.145%
2026-07-15	85.2000	85.2000	85.2000	85.2000	-12.273%	10	984	-88.439%
2026-07-10	97.1200	97.1200	97.1200	97.1200	+9.038%	1	994	-89.858%
2026-07-07	88.9900	89.0700	88.9900	89.0700	-19.379%	4	995	-88.941%
2026-06-26	123.5100	123.5100	110.4800	110.4800	-14.323%	14	995	-91.084%
2026-06-25	121.2000	128.9500	121.2000	128.9500	+14.378%	77	995	-92.361%
2026-06-24	106.4000	112.9600	106.4000	112.7400	+4.777%	21	927	-91.263%
2026-06-23	108.3300	108.3300	107.6000	107.6000	-1.896%	16	922	-90.846%
2026-06-22	108.6000	109.7600	108.6000	109.6800	+4.071%	17	923	-91.019%
2026-06-18	102.9000	105.3900	102.9000	105.3900	+9.246%	11	907	-90.654%
2026-06-17	95.6200	96.4700	95.2600	96.4700	+6.975%	18	907	-89.790%
2026-06-16	89.1300	90.1800	88.3100	90.1800	+7.639%	7	907	-89.077%
2026-06-15	84.6700	84.6800	83.7800	83.7800	-9.943%	8	902	-88.243%
2026-06-12	93.0300	93.0300	93.0300	93.0300	+24.956%	29	897	-89.412%
2026-06-09	74.4000	74.4500	74.4000	74.4500	+1.777%	2	899	-86.770%
2026-06-08	73.1300	73.1500	73.1300	73.1500	+10.867%	8	900	-86.535%
2026-06-05	64.1500	65.9800	64.1500	65.9800	+7.024%	4	908	-85.071%
2026-06-03	57.1400	61.6500	57.1400	61.6500	+25.971%	7	911	-84.023%
2026-06-02	46.3500	49.5000	46.2500	48.9400	+24.371%	22	905	-79.873%
2026-06-01	37.1500	40.3000	37.0000	39.3500	-19.199%	575	918	-74.968%
2026-05-29	51.4200	51.4200	48.7000	48.7000	-20.164%	24	1,154	-79.774%
2026-05-28	60.0000	62.9500	60.0000	61.0000	-15.278%	6	1,158	-83.852%
2026-05-27	72.0000	72.0000	72.0000	72.0000	+5.340%	1	1,159	-86.319%
2026-05-26	68.3500	68.3500	68.3500	68.3500	+6.897%	13	1,158	-85.589%
2026-05-21	63.9400	63.9400	63.9400	63.9400	-6.929%	5	1,157	-84.595%
2026-05-20	69.1000	69.1000	68.7000	68.7000	+13.554%	17	1,157	-85.662%
2026-05-19	59.8000	60.5000	59.8000	60.5000	-6.564%	11	1,137	-83.719%
2026-05-18	64.9500	64.9500	64.7500	64.7500	+2.129%	6	1,137	-84.788%
2026-05-15	68.2500	68.2500	61.3900	63.4000	-15.859%	12	1,137	-84.464%
2026-05-14	75.3500	75.3500	75.3500	75.3500	-3.939%	6	1,139	-86.928%
2026-05-13	80.5200	80.5200	78.4400	78.4400	+3.688%	2	1,134	-87.443%
2026-05-12	75.6500	75.6500	75.6500	75.6500	+3.559%	1	1,134	-86.980%
2026-05-11	73.0500	73.0500	73.0500	73.0500	+7.096%	20	1,134	-86.516%
2026-05-08	69.4600	69.4600	68.2100	68.2100	+6.048%	22	1,152	-85.559%
2026-05-07	64.1500	64.3200	64.1500	64.3200	-9.408%	6	1,152	-84.686%
2026-05-06	77.0000	77.0000	69.6100	71.0000	-0.211%	30	1,150	-86.127%
2026-05-04	71.1500	71.1500	71.1500	71.1500	+8.049%	75	1,159	-86.156%
2026-04-29	66.9000	66.9000	65.8500	65.8500	-4.316%	11	1,159	-85.042%
2026-04-24	68.3300	68.8200	68.3300	68.8200	+2.365%	2	1,149	-85.687%
2026-04-23	67.2300	67.2300	67.2300	67.2300	+12.613%	13	1,149	-85.349%
2026-04-22	63.3000	63.3000	59.7000	59.7000	-8.097%	2	1,136	-83.501%
2026-04-21	64.9600	64.9600	64.9600	64.9600	-2.345%	1	1,134	-84.837%
2026-04-20	66.5200	66.5200	66.5200	66.5200	+8.339%	6	1,134	-85.192%
2026-04-17	64.7000	64.7000	61.4000	61.4000	-11.566%	14	1,134	-83.958%
2026-04-16	71.4500	73.9600	69.4300	69.4300	-10.987%	14	1,143	-85.813%
2026-04-15	84.6500	84.6500	78.0000	78.0000	-15.217%	10	1,155	-87.372%
2026-04-14	93.0000	93.0000	90.0500	92.0000	-17.526%	3	1,164	-89.293%
2026-04-09	111.5500	111.5500	111.5500	111.5500	+9.772%	1	1,161	-91.170%
2026-04-08	101.6200	101.6200	101.6200	101.6200	-5.811%	4	1,161	-90.307%
2026-04-06	107.5100	107.8900	107.5100	107.8900	-1.109%	8	1,161	-90.870%
2026-04-02	109.1000	109.1000	109.1000	109.1000	+0.692%	1	1,166	-90.972%
2026-04-01	108.3500	108.3500	108.3500	108.3500	-5.832%	5	1,166	-90.909%
2026-03-31	115.0600	115.0600	115.0600	115.0600	-5.160%	1	1,166	-91.439%
2026-03-30	121.3200	121.3200	121.3200	121.3200	-0.312%	1	1,166	-91.881%
2026-03-27	122.5000	122.5000	119.5500	121.7000	+7.225%	25	1,167	-91.906%
2026-03-26	107.4700	113.5300	107.4700	113.5000	+3.088%	11	1,177	-91.322%
2026-03-25	107.0500	110.1500	107.0500	110.1000	+7.941%	22	1,186	-91.054%
2026-03-24	102.0000	102.0000	102.0000	102.0000	+3.627%	1	1,206	-90.343%
2026-03-23	98.4300	98.4300	98.4300	98.4300	-2.631%	1	1,306	-89.993%
2026-03-20	97.7300	101.0900	97.7300	101.0900	+9.880%	3	1,307	-90.256%
2026-03-19	92.0800	93.9800	92.0000	92.0000	+3.047%	12	1,308	-89.293%
2026-03-18	87.7200	89.2800	87.7200	89.2800	+13.965%	2	1,305	-88.967%
2026-03-09	78.2700	78.3400	78.2700	78.3400	+3.079%	35	1,304	-87.427%
2026-03-06	76.2500	76.2500	76.0000	76.0000	-2.689%	3	1,269	-87.039%
2026-03-05	78.1000	78.1000	78.1000	78.1000	-1.687%	1	1,267	-87.388%
2026-03-04	81.5000	81.5000	79.0500	79.4400	-2.587%	3	1,268	-87.601%
2026-03-03	88.6300	88.6300	81.5500	81.5500	-10.796%	202	1,268	-87.922%
2026-02-27	91.4200	91.4200	91.4200	91.4200	+13.424%	1	1,270	-89.226%
2026-02-26	81.1500	82.2500	80.6000	80.6000	-11.331%	3	1,269	-87.779%
2026-02-25	90.9000	90.9000	90.9000	90.9000	-4.416%	1	1,269	-89.164%
2026-02-24	95.7900	95.7900	95.1000	95.1000	-1.308%	3	1,269	-89.642%
2026-02-23	96.3600	96.3600	96.3600	96.3600	+11.001%	1	1,269	-89.778%
2026-02-20	86.5500	88.0000	86.5500	86.8100	+1.354%	40	1,269	-88.653%
2026-02-19	85.6500	85.6500	85.6500	85.6500	-0.627%	10	1,232	-88.500%
2026-02-18	86.5000	86.5000	85.0800	86.1900	+3.843%	3	1,222	-88.572%
2026-02-11	83.0000	83.0000	83.0000	83.0000	-2.180%	10	1,222	-88.133%
2026-02-06	84.8500	84.8500	84.8500	84.8500	-3.503%	1	1,212	-88.391%
2026-02-05	81.6000	87.9300	81.6000	87.9300	+21.686%	20	1,213	-88.798%
2026-02-04	76.1500	76.1500	71.0000	72.2600	-6.460%	14	1,205	-86.369%
2026-02-03	75.3000	77.2500	75.3000	77.2500	+20.159%	10	1,208	-87.249%
2026-01-30	60.3500	65.2900	60.3400	64.2900	-6.419%	15	1,210	-84.679%
2026-01-29	58.1200	68.9000	58.1200	68.7000	+85.425%	23	1,211	-85.662%
2026-01-28	35.7000	37.0500	35.7000	37.0500	+4.809%	18	1,230	-73.414%
2026-01-27	38.4900	38.4900	35.3500	35.3500	-10.845%	40	1,230	-72.136%
2026-01-26	40.7200	40.7200	39.2500	39.6500	-4.916%	22	1,216	-75.158%
2026-01-23	41.7000	41.7000	41.7000	41.7000	-16.349%	1	1,200	-76.379%
2026-01-22	51.3900	51.3900	49.8500	49.8500	-13.380%	8	1,199	-80.241%
2026-01-21	51.4600	57.5500	51.4600	57.5500	+33.218%	2	1,205	-82.884%
2026-01-16	45.6800	45.6800	43.2000	43.2000	-10.000%	4	1,203	-77.199%
2026-01-15	47.0500	48.0000	47.0500	48.0000	+10.727%	2	1,203	-79.479%
2026-01-14	43.3500	43.4000	43.3500	43.3500	+5.990%	25	1,203	-77.278%
2026-01-13	38.5000	41.0000	38.5000	40.9000	+14.182%	13	1,204	-75.917%
2026-01-12	35.6000	35.9800	35.4300	35.8200	-0.223%	59	1,198	-72.501%
2026-01-09	38.6400	39.1400	35.8500	35.9000	-2.499%	96	1,234	-72.563%
2026-01-08	36.3500	37.0100	36.2000	36.8200	+7.347%	278	1,224	-73.248%
2026-01-07	33.9500	34.3000	31.7300	34.3000	-6.284%	105	1,040	-71.283%
2026-01-06	38.8100	39.6800	36.6000	36.6000	-3.836%	28	986	-73.087%
2026-01-05	40.5500	40.5500	37.2000	38.0600	-4.227%	47	986	-74.120%
2026-01-02	35.5000	40.2500	35.5000	39.7400	+19.519%	34	971	-75.214%
2025-12-31	32.1700	33.2500	32.1700	33.2500	+4.560%	7	996	-70.376%
2025-12-30	31.6000	31.9500	31.6000	31.8000	-3.927%	38	996	-69.025%
2025-12-26	32.9900	33.2500	32.9900	33.1000	+2.003%	4	987	-70.242%
2025-12-24	32.4500	32.4500	32.4500	32.4500	-6.940%	2	984	-69.646%
2025-12-22	34.8700	34.8700	34.8700	34.8700	-2.598%	1	984	-71.752%
2025-12-18	35.0500	35.8000	33.4000	35.8000	-8.276%	10	984	-72.486%
2025-12-17	39.0300	39.0300	39.0300	39.0300	-0.307%	1	981	-74.763%
2025-12-16	40.5000	40.5000	39.1500	39.1500	-2.588%	3	981	-74.840%
2025-12-15	40.1900	40.1900	40.1900	40.1900	+4.254%	1	979	-75.491%
2025-12-10	38.8500	39.0500	38.5500	38.5500	+7.832%	82	980	-74.449%
2025-12-08	34.9900	35.7500	34.9800	35.7500	-6.536%	72	918	-72.448%
2025-12-05	37.9500	38.2500	37.9500	38.2500	-6.135%	31	866	-74.248%
2025-12-04	39.5000	40.7500	39.5000	40.7500	+8.406%	35	897	-75.828%
2025-12-03	38.3500	38.8500	37.4500	37.5900	+10.820%	5	871	-73.796%
2025-12-02	33.9200	33.9200	33.9200	33.9200	-0.673%	10	868	-70.961%
2025-12-01	34.1500	34.1500	34.1500	34.1500	-2.009%	10	878	-71.157%
2025-11-28	34.8500	34.8500	34.8500	34.8500	-12.327%	1	868	-71.736%
2025-11-25	44.0500	44.2000	39.3500	39.7500	-3.519%	60	880	-75.220%
2025-11-24	41.4500	41.8700	41.2000	41.2000	-6.257%	61	881	-76.092%
2025-11-21	43.9000	45.6500	42.8700	43.9500	+8.519%	51	885	-77.588%
2025-11-20	36.8000	40.5000	36.8000	40.5000	+8.289%	9	887	-75.679%
2025-11-19	38.6000	38.6000	37.4000	37.4000	+3.831%	4	882	-73.663%
2025-11-18	35.1600	38.9200	35.1600	36.0200	+16.948%	19	881	-72.654%
2025-11-17	30.4000	30.9000	30.4000	30.8000	-1.597%	5	888	-68.019%
2025-11-14	31.4000	31.4000	31.3000	31.3000	-2.765%	4	883	-68.530%
2025-11-13	32.1800	32.1900	32.1800	32.1900	+3.173%	10	879	-69.400%
2025-11-12	31.2000	31.2000	31.2000	31.2000	+0.645%	1	869	-68.429%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-11.932%	1	869	-68.226%
2025-11-07	35.2700	35.3500	35.1000	35.2000	+6.024%	23	868	-72.017%
2025-11-06	33.2000	33.2000	33.2000	33.2000	+10.116%	1	865	-70.331%
2025-11-05	28.4000	30.1500	28.0000	30.1500	+11.667%	7	864	-67.330%
2025-11-03	26.7000	27.0000	26.7000	27.0000	-5.263%	9	866	-63.519%
2025-10-31	27.2000	28.5000	27.2000	28.5000	+9.742%	508	866	-65.439%
2025-10-30	24.0000	25.9700	24.0000	25.9700	+13.804%	9	404	-62.072%
2025-10-29	22.4000	22.8200	22.4000	22.8200	+5.550%	4	406	-56.836%
2025-10-28	21.8600	21.9900	21.6200	21.6200	-7.210%	30	406	-54.440%
2025-10-27	23.2500	23.3000	22.3600	23.3000	-6.426%	56	404	-57.725%
2025-10-24	25.3100	25.4200	24.9000	24.9000	-3.750%	27	404	-60.442%
2025-10-23	26.1300	26.1300	25.2000	25.8700	-3.757%	29	405	-61.925%
2025-10-21	26.8000	26.8800	26.6500	26.8800	+0.373%	22	405	-63.356%
2025-10-20	26.6500	26.7800	26.6500	26.7800	-6.364%	4	385	-63.219%
2025-10-17	30.4200	30.6600	28.6000	28.6000	-6.719%	4	386	-65.559%
2025-10-16	28.1400	31.5800	28.1400	30.6600	+6.421%	42	386	-67.873%
2025-10-15	27.8900	29.1100	27.8900	28.8100	+0.734%	13	383	-65.810%
2025-10-14	29.4500	29.7000	28.1500	28.6000	-2.489%	10	382	-65.559%
2025-10-13	28.4800	29.3300	28.4600	29.3300	+10.930%	12	382	-66.417%
2025-10-10	26.2200	26.4400	26.2200	26.4400	-2.327%	2	382	-62.746%
2025-10-09	26.2700	27.0700	26.0300	27.0700	+3.637%	13	382	-63.613%
2025-10-07	25.9000	26.1200	25.9000	26.1200	+8.562%	2	382	-62.289%
2025-10-06	25.1800	25.1800	23.7700	24.0600	-10.224%	22	382	-59.061%
2025-10-03	26.3000	26.8000	26.3000	26.8000	+1.554%	4	382	-63.246%
2025-09-30	27.3500	27.3500	26.1300	26.3900	-2.114%	31	378	-62.675%
2025-09-29	27.0300	27.1600	26.2200	26.9600	-4.397%	39	374	-63.464%
2025-09-26	28.8100	29.2400	28.1600	28.2000	-3.787%	28	374	-65.071%
2025-09-25	28.1500	29.3100	28.1500	29.3100	+0.377%	6	376	-66.394%
2025-09-18	28.9200	29.2000	28.9200	29.2000	+1.565%	300	376	-66.267%
2025-09-16	27.8000	28.8300	27.5000	28.7500	-10.631%	25	84	-65.739%
2025-09-08	32.0600	32.2900	32.0600	32.1700	+8.572%	14	88	-69.381%
2025-09-04	29.6300	29.6300	29.6300	29.6300	-6.677%	1	88	-66.757%
2025-09-02	30.9500	31.7500	30.9500	31.7500	+10.358%	40	88	-68.976%
2025-08-27	30.1500	30.1500	28.7700	28.7700	-8.696%	3	48	-65.763%
2025-08-26	30.2500	31.5100	30.2500	31.5100	+7.177%	4	46	-68.740%
2025-08-22	29.0000	29.4000	29.0000	29.4000	-4.854%	2	45	-66.497%
2025-08-21	30.1500	30.9000	30.1500	30.9000	+3.691%	4	45	-68.123%
2025-08-19	29.5000	29.8000	29.5000	29.8000	+7.776%	2	41	-66.946%
2025-08-18	27.4000	27.6500	27.4000	27.6500	+6.798%	8	41	-64.376%
2025-08-13	23.7600	25.8900	23.7500	25.8900	-0.231%	30	34	-61.954%
2025-08-11	25.9500	25.9500	25.9500	25.9500	0.000%	4	4	-62.042%