Dark

MSFT20260821P490
MSFT Aug 21 2026 490.00 Put (MSFT260821P00490000)
option OPRA

EOD

Aug 3, 2026

14.30-48.282%(-13.35)1,127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.9000	21.9000	12.6100	14.3000	-48.282%	1,127	741	0.000%
2026-07-31	37.5900	37.8500	27.6500	27.6500	-22.916%	29	312	-48.282%
2026-07-30	47.1000	47.1000	35.8700	35.8700	-63.986%	24	335	-60.134%
2026-07-27	99.6000	99.6000	99.6000	99.6000	-8.708%	1	340	-85.643%
2026-07-24	109.1000	109.1000	109.1000	109.1000	+10.851%	20	340	-86.893%
2026-07-13	102.7500	102.7500	98.4200	98.4200	-6.177%	2	341	-85.470%
2026-07-06	104.9000	104.9000	104.9000	104.9000	-0.048%	10	342	-86.368%
2026-07-01	108.2800	108.2800	104.9500	104.9500	-12.168%	17	342	-86.374%
2026-06-30	119.3600	119.4900	119.3600	119.4900	-0.383%	2	326	-88.032%
2026-06-26	125.9500	125.9500	119.9500	119.9500	+3.485%	40	326	-88.078%
2026-06-23	115.9100	115.9100	115.9100	115.9100	-3.053%	9	337	-87.663%
2026-06-22	119.5600	119.5600	119.5600	119.5600	+13.381%	1	328	-88.039%
2026-06-12	105.4500	105.4500	105.4500	105.4500	+17.900%	1	329	-86.439%
2026-06-10	89.4400	89.4400	89.4400	89.4400	+0.777%	28	328	-84.012%
2026-06-09	88.7500	88.7500	88.7500	88.7500	+9.989%	2	328	-83.887%
2026-06-08	80.6900	80.6900	80.6900	80.6900	+4.548%	4	330	-82.278%
2026-06-05	72.7000	78.5300	72.7000	77.1800	+19.289%	4	326	-81.472%
2026-06-03	61.5500	64.7000	61.5500	64.7000	+40.683%	24	325	-77.898%
2026-06-01	43.9000	45.9900	43.8400	45.9900	-16.138%	73	303	-68.906%
2026-05-29	64.0200	64.0200	54.8400	54.8400	-19.055%	23	284	-73.924%
2026-05-28	70.2500	70.3500	67.7500	67.7500	-16.099%	13	283	-78.893%
2026-05-27	79.7500	80.7500	77.8500	80.7500	+3.992%	8	284	-82.291%
2026-05-26	75.4500	79.1000	75.4000	77.6500	+7.459%	13	286	-81.584%
2026-05-21	72.2600	72.2600	72.2600	72.2600	+0.431%	5	290	-80.210%
2026-05-15	77.7700	77.7700	71.9500	71.9500	-8.168%	2	285	-80.125%
2026-05-06	85.2700	85.7500	78.3500	78.3500	-5.523%	5	285	-81.749%
2026-05-05	82.9300	82.9300	82.9300	82.9300	+4.538%	1	284	-82.757%
2026-05-01	79.3700	79.3700	79.3300	79.3300	+3.835%	3	282	-81.974%
2026-04-24	76.4000	76.4000	76.4000	76.4000	+8.677%	5	282	-81.283%
2026-04-22	70.3000	70.3000	70.3000	70.3000	-1.953%	1	285	-79.659%
2026-04-21	71.7000	71.7000	71.7000	71.7000	+3.076%	1	285	-80.056%
2026-04-17	72.9500	72.9500	69.1000	69.5600	-17.426%	34	285	-79.442%
2026-04-15	84.2400	84.2400	84.2400	84.2400	-15.802%	3	269	-83.025%
2026-04-14	101.3800	101.3800	100.0500	100.0500	-8.337%	15	269	-85.707%
2026-04-13	109.1500	109.1500	109.1500	109.1500	-11.332%	2	269	-86.899%
2026-03-31	123.1000	123.1000	123.1000	123.1000	+5.079%	17	284	-88.383%
2026-03-26	117.1500	117.1500	117.1500	117.1500	-1.347%	1	285	-87.793%
2026-03-25	116.1700	118.7500	115.7000	118.7500	+2.486%	5	629	-87.958%
2026-03-24	116.7000	116.7000	115.8700	115.8700	+8.503%	2	624	-87.659%
2026-03-20	106.8100	106.8100	106.7900	106.7900	+6.290%	2	624	-86.609%
2026-03-19	100.4700	100.4700	100.4700	100.4700	+19.465%	1	624	-85.767%
2026-03-06	84.1000	84.1000	84.1000	84.1000	-2.380%	3	631	-82.996%
2026-03-05	86.1500	86.1500	86.1500	86.1500	-1.935%	2	634	-83.401%
2026-03-04	89.8500	89.8500	87.8500	87.8500	-2.821%	5	636	-83.722%
2026-03-03	98.6200	98.6200	89.9000	90.4000	-4.389%	14	639	-84.181%
2026-03-02	94.5500	94.5500	94.5500	94.5500	+1.069%	10	649	-84.876%
2026-02-26	90.6500	93.5500	90.6500	93.5500	-1.058%	2	639	-84.714%
2026-02-25	94.5500	94.5500	94.5500	94.5500	-10.328%	1	637	-84.876%
2026-02-24	107.6300	107.6300	105.4400	105.4400	+11.130%	3	637	-86.438%
2026-02-20	94.8800	94.8800	94.8800	94.8800	+0.883%	1	640	-84.928%
2026-02-19	94.0500	94.0500	93.9500	94.0500	-1.135%	36	639	-84.795%
2026-02-18	95.1300	95.1300	95.1300	95.1300	-1.009%	1	603	-84.968%
2026-02-17	96.1000	96.1000	96.1000	96.1000	+7.434%	5	604	-85.120%
2026-02-11	90.8500	90.8500	89.4500	89.4500	+8.097%	21	605	-84.013%
2026-02-09	82.7500	82.7500	82.7500	82.7500	-11.686%	10	584	-82.719%
2026-02-06	94.8500	94.8500	93.7000	93.7000	+12.014%	8	574	-84.739%
2026-02-03	83.4500	83.6500	83.4500	83.6500	+13.347%	6	569	-82.905%
2026-02-02	71.0000	73.8000	71.0000	73.8000	+4.120%	35	569	-80.623%
2026-01-30	67.8000	70.8800	67.6000	70.8800	-6.688%	14	564	-79.825%
2026-01-29	70.9300	76.9200	70.9300	75.9600	+85.043%	20	578	-81.174%
2026-01-28	40.9400	41.6800	40.9400	41.0500	-3.616%	4	565	-65.164%
2026-01-27	42.5900	42.5900	42.5900	42.5900	-5.962%	1	565	-66.424%
2026-01-26	45.2900	45.2900	45.2900	45.2900	-12.127%	1	565	-68.426%
2026-01-16	51.3500	51.5400	51.3500	51.5400	-3.843%	5	562	-72.255%
2026-01-15	53.0500	53.9900	53.0500	53.6000	+3.635%	5	562	-73.321%
2026-01-14	48.8500	51.7200	48.8500	51.7200	+11.466%	3	557	-72.351%
2026-01-13	46.4000	46.4000	46.4000	46.4000	+15.711%	1	558	-69.181%
2026-01-12	40.5000	40.5000	40.1000	40.1000	-0.865%	21	557	-64.339%
2026-01-09	40.4500	40.4500	40.4500	40.4500	-2.764%	2	557	-64.648%
2026-01-08	41.2500	41.6000	41.1900	41.6000	+6.858%	19	559	-65.625%
2026-01-07	39.0300	39.0300	37.5500	38.9300	-8.400%	343	557	-63.267%
2026-01-05	44.8500	44.8500	42.5000	42.5000	-5.345%	53	294	-66.353%
2026-01-02	40.0000	44.9000	40.0000	44.9000	+19.130%	8	294	-68.151%
2025-12-31	36.6500	37.6900	36.6500	37.6900	+3.544%	2	291	-62.059%
2025-12-30	36.4000	36.4000	36.4000	36.4000	-2.019%	1	291	-60.714%
2025-12-29	37.1500	37.1500	37.1500	37.1500	-0.801%	2	290	-61.507%
2025-12-26	37.4400	37.4500	37.4400	37.4500	+1.491%	2	290	-61.816%
2025-12-24	37.2800	37.2800	36.9000	36.9000	-5.987%	3	292	-61.247%
2025-12-22	39.2500	39.2500	39.2500	39.2500	-1.875%	1	292	-63.567%
2025-12-18	40.0000	40.0000	40.0000	40.0000	-6.323%	3	292	-64.250%
2025-12-17	43.2000	43.5500	42.7000	42.7000	-5.594%	14	295	-66.511%
2025-12-10	46.0000	46.0000	45.2300	45.2300	+14.797%	2	287	-68.384%
2025-12-08	39.7100	39.9000	39.4000	39.4000	-7.944%	4	286	-63.706%
2025-12-05	43.2800	43.2800	42.8000	42.8000	-5.100%	2	285	-66.589%
2025-12-04	45.1000	45.1000	45.1000	45.1000	+4.398%	1	284	-68.293%
2025-12-03	45.9000	45.9000	42.6000	43.2000	+9.924%	4	285	-66.898%
2025-12-01	40.4500	40.4500	38.6400	39.3000	-4.843%	40	285	-63.613%
2025-11-26	41.3000	41.3000	41.3000	41.3000	-8.120%	1	283	-65.375%
2025-11-25	49.1100	49.2500	44.9500	44.9500	-2.811%	21	283	-68.187%
2025-11-24	46.2500	46.2500	46.2500	46.2500	-5.419%	1	267	-69.081%
2025-11-21	48.7000	50.6500	48.0500	48.9000	+4.043%	48	266	-70.757%
2025-11-20	38.4500	47.0000	38.1500	47.0000	+9.557%	15	226	-69.574%
2025-11-19	39.3000	43.8000	39.3000	42.9000	+6.109%	6	222	-66.667%
2025-11-18	41.2500	41.2500	40.4300	40.4300	+14.177%	5	218	-64.630%
2025-11-17	34.6300	35.4100	33.8200	35.4100	+5.324%	9	214	-59.616%
2025-11-14	33.9000	33.9000	33.6200	33.6200	-3.529%	2	209	-57.466%
2025-11-11	34.8500	34.8500	34.8500	34.8500	-2.326%	4	208	-58.967%
2025-11-10	35.5500	35.6800	35.5500	35.6800	-9.488%	2	208	-59.922%
2025-11-07	39.2500	39.6000	39.2500	39.4200	+18.024%	6	208	-63.724%
2025-11-05	32.1000	33.4000	32.0500	33.4000	+1.212%	4	204	-57.186%
2025-11-04	32.0500	33.0000	32.0500	33.0000	+8.911%	2	202	-56.667%
2025-11-03	29.9000	30.3000	29.9000	30.3000	+1.678%	5	202	-52.805%
2025-10-31	29.8000	29.8000	29.8000	29.8000	+1.776%	1	202	-52.013%
2025-10-30	28.6000	29.2800	27.9000	29.2800	+13.269%	16	202	-51.161%
2025-10-29	25.8600	25.8600	25.4200	25.8500	+8.159%	9	191	-44.681%
2025-10-28	24.5700	24.7600	23.9000	23.9000	-6.641%	40	191	-40.167%
2025-10-27	25.4100	25.6000	25.4100	25.6000	-13.805%	2	174	-44.141%
2025-10-23	29.4500	29.7000	28.6800	29.7000	-0.569%	28	174	-51.852%
2025-10-21	30.3300	30.5600	29.8700	29.8700	-0.962%	12	172	-52.126%
2025-10-20	30.1000	30.1600	30.1000	30.1600	-5.809%	2	171	-52.586%
2025-10-17	33.6000	34.5500	32.0200	32.0200	-8.015%	20	172	-55.340%
2025-10-16	32.6000	35.2300	32.6000	34.8100	+6.845%	14	170	-58.920%
2025-10-15	31.8000	32.7000	31.3200	32.5800	+2.132%	12	171	-56.108%
2025-10-14	34.2500	34.2500	31.6700	31.9000	-0.623%	165	172	-55.172%
2025-10-13	32.1500	32.3600	32.1000	32.1000	+7.935%	3	124	-55.452%
2025-10-10	29.6700	29.9300	29.6100	29.7400	-1.393%	4	123	-51.917%
2025-10-09	29.2600	30.5900	29.2600	30.1600	+6.197%	10	123	-52.586%
2025-10-08	27.9600	28.4000	27.9600	28.4000	+3.915%	8	124	-49.648%
2025-10-06	28.0500	28.2700	26.6400	27.3300	-9.052%	21	124	-47.677%
2025-10-03	29.1800	30.0500	29.0500	30.0500	-1.151%	13	125	-52.413%
2025-10-02	30.4000	30.4000	30.4000	30.4000	+3.507%	1	115	-52.961%
2025-10-01	31.3400	31.3400	29.1600	29.3700	-1.410%	16	114	-51.311%
2025-09-30	30.8000	30.8500	29.4000	29.7900	-1.456%	39	113	-51.997%
2025-09-29	29.8000	30.2300	29.8000	30.2300	-7.976%	11	110	-52.696%
2025-09-26	30.7600	32.8900	30.7600	32.8500	+0.244%	7	109	-56.469%
2025-09-23	32.6400	32.8300	32.6400	32.7700	+6.224%	4	109	-56.363%
2025-09-22	30.8500	30.8500	30.8500	30.8500	-2.219%	1	109	-53.647%
2025-09-18	32.0500	32.2500	31.5500	31.5500	-3.517%	7	109	-54.675%
2025-09-16	31.3000	32.7000	30.8800	32.7000	+3.318%	38	102	-56.269%
2025-09-12	32.0900	32.0900	31.6500	31.6500	-10.845%	4	78	-54.818%
2025-09-10	34.9200	35.7500	34.4500	35.5000	+0.567%	10	77	-59.718%
2025-09-09	34.4500	35.3000	34.4500	35.3000	-2.270%	9	71	-59.490%
2025-09-08	35.9500	36.1300	35.2500	36.1200	+0.222%	24	62	-60.410%
2025-09-05	35.4900	36.0400	35.4900	36.0400	+4.920%	5	52	-60.322%
2025-09-02	34.7000	35.5500	34.3500	34.3500	+2.844%	30	47	-58.370%
2025-08-29	33.4000	33.4000	33.4000	33.4000	+5.197%	5	12	-57.186%
2025-08-28	31.6500	31.7500	31.6500	31.7500	-3.053%	3	12	-54.961%
2025-08-22	32.7500	32.7500	32.7500	32.7500	-5.210%	1	10	-56.336%
2025-08-21	33.8500	34.5500	33.8500	34.5500	+12.175%	4	10	-58.611%
2025-08-18	30.8000	30.8000	30.8000	30.8000	+6.207%	1	6	-53.571%
2025-08-14	28.4500	29.0000	28.4500	29.0000	+2.221%	4	5	-50.690%
2025-08-13	28.4100	28.4100	28.3700	28.3700	0.000%	3	3	-49.595%