Dark

MSFT20260821P500
MSFT Aug 21 2026 500.00 Put (MSFT260821P00500000)
option OPRA

EOD

Aug 3, 2026

20.46-43.868%(-15.99)487

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.1100	24.0000	17.9600	20.4600	-43.868%	487	561	0.000%
2026-07-31	49.6000	50.1800	36.4500	36.4500	-18.638%	135	403	-43.868%
2026-07-30	56.0500	56.1500	44.7300	44.8000	-58.096%	56	360	-54.330%
2026-07-29	107.0100	107.0100	106.1000	106.9100	+4.517%	8	366	-80.862%
2026-07-28	102.2900	102.2900	102.2900	102.2900	-13.533%	7	366	-79.998%
2026-07-23	118.3000	118.3000	118.3000	118.3000	+18.537%	1	373	-82.705%
2026-07-16	102.1500	102.1500	99.8000	99.8000	-16.833%	12	373	-79.499%
2026-07-14	120.0000	120.0000	120.0000	120.0000	+8.992%	1	362	-82.950%
2026-07-13	109.6200	110.1000	109.6200	110.1000	-5.168%	16	362	-81.417%
2026-07-10	115.7500	116.1000	115.7500	116.1000	-7.497%	105	348	-82.377%
2026-07-09	125.5100	125.5100	125.5100	125.5100	+16.267%	1	283	-83.699%
2026-07-07	107.9500	107.9500	107.9500	107.9500	-4.890%	2	283	-81.047%
2026-07-01	113.5000	113.5000	113.5000	113.5000	-13.425%	1	285	-81.974%
2026-06-30	131.1000	131.1000	131.1000	131.1000	-0.493%	16	284	-84.394%
2026-06-29	131.7500	131.7500	131.7500	131.7500	+2.402%	1	277	-84.471%
2026-06-26	137.0300	137.0300	128.6600	128.6600	-13.214%	42	276	-84.098%
2026-06-25	142.5600	148.2500	142.5600	148.2500	+16.247%	3	295	-86.199%
2026-06-23	129.0200	129.0200	125.3700	127.5300	-2.849%	54	542	-83.957%
2026-06-22	128.9600	131.4700	128.9600	131.2700	+5.863%	9	500	-84.414%
2026-06-18	124.0000	124.0000	124.0000	124.0000	+7.508%	4	497	-83.500%
2026-06-17	112.2000	115.3400	111.8500	115.3400	+8.027%	4	497	-82.261%
2026-06-16	106.7700	106.7700	106.7700	106.7700	+3.852%	28	497	-80.837%
2026-06-15	104.4500	104.4500	102.8100	102.8100	-8.856%	4	525	-80.099%
2026-06-12	112.8000	112.8000	112.8000	112.8000	+2.545%	19	525	-81.862%
2026-06-11	110.0000	110.0000	110.0000	110.0000	+7.296%	2	506	-81.400%
2026-06-10	98.9000	102.5200	98.7700	102.5200	+14.701%	24	505	-80.043%
2026-06-08	89.3800	89.3800	89.3800	89.3800	+9.871%	1	484	-77.109%
2026-06-05	81.3500	81.3500	81.3500	81.3500	+4.765%	1	483	-74.849%
2026-06-03	69.6500	77.6500	69.4500	77.6500	+18.513%	60	483	-73.651%
2026-06-02	62.6000	65.5200	62.6000	65.5200	+24.374%	69	489	-68.773%
2026-06-01	50.7500	53.8700	50.7500	52.6800	-17.481%	230	455	-61.162%
2026-05-29	67.0900	67.1500	63.8400	63.8400	-27.986%	6	382	-67.951%
2026-05-27	88.0900	88.8300	88.0900	88.6500	+2.226%	17	385	-76.920%
2026-05-26	86.7200	86.7200	86.7200	86.7200	+4.231%	1	378	-76.407%
2026-05-22	81.8200	84.4500	81.8200	83.2000	+0.544%	28	379	-75.409%
2026-05-21	83.9000	86.0000	82.7500	82.7500	0.000%	8	362	-75.275%
2026-05-20	89.6500	89.6500	82.7500	82.7500	-2.590%	14	362	-75.275%
2026-05-19	76.9500	85.3000	76.9500	84.9500	+6.788%	21	362	-75.915%
2026-05-18	81.7000	85.7500	79.5500	79.5500	+2.513%	11	362	-74.280%
2026-05-15	88.6500	88.6500	77.6000	77.6000	-16.649%	11	362	-73.634%
2026-05-14	97.0500	97.0500	91.7500	93.1000	-3.583%	13	361	-78.024%
2026-05-13	98.0500	98.0500	95.8500	96.5600	+3.605%	14	353	-78.811%
2026-05-12	93.6500	94.1000	92.6000	93.2000	+2.756%	12	353	-78.047%
2026-05-11	92.1000	92.7500	90.7000	90.7000	+4.193%	12	353	-77.442%
2026-05-08	85.5000	87.0500	85.5000	87.0500	+6.941%	8	353	-76.496%
2026-05-07	79.3000	82.0000	77.7500	81.4000	-7.762%	16	353	-74.865%
2026-05-06	94.5200	94.9500	88.2500	88.2500	-4.107%	4	354	-76.816%
2026-05-05	92.0300	92.0300	92.0300	92.0300	+8.654%	1	352	-77.768%
2026-05-04	84.7000	84.7000	84.7000	84.7000	-4.001%	2	351	-75.844%
2026-05-01	87.8500	88.3100	87.8500	88.2300	-7.224%	4	349	-76.811%
2026-04-30	93.2600	95.1000	93.2600	95.1000	+13.865%	6	349	-78.486%
2026-04-29	83.8300	83.8300	83.5200	83.5200	+3.366%	2	343	-75.503%
2026-04-27	80.8000	80.8000	80.8000	80.8000	-6.047%	1	341	-74.678%
2026-04-24	86.0000	86.0000	86.0000	86.0000	+11.471%	1	339	-76.209%
2026-04-22	78.2500	78.2500	77.1500	77.1500	-3.321%	2	338	-73.480%
2026-04-21	79.8000	79.8000	79.8000	79.8000	-3.273%	1	336	-74.361%
2026-04-17	82.5000	82.5000	82.5000	82.5000	-4.014%	1	336	-75.200%
2026-04-16	87.7000	89.8000	85.9500	85.9500	-9.545%	3	335	-76.195%
2026-04-15	97.5000	97.5000	95.0200	95.0200	-12.858%	8	335	-78.468%
2026-04-14	112.8500	112.9000	109.0400	109.0400	-14.277%	9	327	-81.236%
2026-04-10	127.2000	127.2000	127.2000	127.2000	-0.392%	1	321	-83.915%
2026-04-02	127.7000	127.7000	127.7000	127.7000	-0.234%	1	321	-83.978%
2026-04-01	128.0000	128.0000	128.0000	128.0000	-8.584%	1	321	-84.016%
2026-03-27	140.0200	140.0200	140.0200	140.0200	+6.076%	2	322	-85.388%
2026-03-26	132.2500	132.2500	131.5000	132.0000	+1.149%	12	325	-84.500%
2026-03-25	126.3900	130.5000	126.0000	130.5000	+3.473%	49	340	-84.322%
2026-03-24	119.7000	127.0100	119.7000	126.1200	+8.165%	10	744	-83.777%
2026-03-23	114.5000	116.6000	114.5000	116.6000	-0.222%	7	806	-82.453%
2026-03-20	117.2800	117.7900	116.1600	116.8600	+4.470%	91	813	-82.492%
2026-03-19	110.0100	112.0800	110.0100	111.8600	+11.581%	18	894	-81.709%
2026-03-13	100.2500	100.2500	100.2500	100.2500	+0.875%	1	878	-79.591%
2026-03-12	98.8300	99.4200	98.8300	99.3800	+4.501%	8	869	-79.412%
2026-03-09	94.9500	95.1000	94.9500	95.1000	+3.089%	2	869	-78.486%
2026-03-06	93.4000	93.4000	92.2500	92.2500	-2.381%	3	869	-77.821%
2026-03-05	96.4000	96.4000	94.5000	94.5000	-1.869%	2	870	-78.349%
2026-03-04	97.7000	98.1500	96.3000	96.3000	-3.021%	5	870	-78.754%
2026-03-03	98.2000	99.3000	98.2000	99.3000	-7.101%	2	874	-79.396%
2026-02-27	107.6000	107.6000	106.8900	106.8900	+5.155%	2	874	-80.859%
2026-02-26	101.6500	101.6500	101.6500	101.6500	-1.939%	80	876	-79.872%
2026-02-25	108.5400	108.5400	102.9700	103.6600	-9.174%	6	795	-80.262%
2026-02-24	116.9500	116.9500	114.1300	114.1300	-2.470%	4	795	-82.073%
2026-02-23	109.2800	117.0200	109.2800	117.0200	+11.172%	7	795	-82.516%
2026-02-20	104.6500	105.2600	102.9300	105.2600	+0.535%	16	789	-80.562%
2026-02-19	104.7000	104.7000	104.7000	104.7000	+1.660%	3	773	-80.458%
2026-02-13	102.9900	102.9900	102.9900	102.9900	-0.752%	1	770	-80.134%
2026-02-12	103.7700	103.7700	103.7700	103.7700	+4.020%	1	770	-80.283%
2026-02-11	89.9500	99.7600	89.9500	99.7600	+5.166%	2	771	-79.491%
2026-02-09	95.8000	96.0700	94.0500	94.8600	-8.507%	157	769	-78.431%
2026-02-06	103.6800	103.6800	103.6800	103.6800	+1.161%	1	769	-80.266%
2026-02-05	102.4900	102.4900	102.4900	102.4900	+12.404%	1	768	-80.037%
2026-02-03	91.0000	91.1800	91.0000	91.1800	+11.740%	3	769	-77.561%
2026-02-02	78.1500	81.6000	78.1500	81.6000	+5.195%	8	766	-74.926%
2026-01-30	75.6600	78.4600	74.7000	77.5700	-2.916%	16	766	-73.624%
2026-01-29	78.6000	85.4000	78.6000	79.9000	+72.013%	23	779	-74.393%
2026-01-28	46.4500	46.4500	46.4500	46.4500	+2.380%	1	766	-55.953%
2026-01-27	48.1400	48.1400	45.3700	45.3700	-18.517%	3	767	-54.904%
2026-01-26	55.3700	55.6800	55.3700	55.6800	+5.475%	2	764	-63.254%
2026-01-23	52.7900	52.7900	52.7900	52.7900	-15.265%	1	764	-61.243%
2026-01-22	64.5900	64.5900	62.3000	62.3000	-13.448%	14	763	-67.159%
2026-01-21	68.5200	71.9800	68.5200	71.9800	+19.133%	10	750	-71.575%
2026-01-20	60.4200	60.4200	60.4200	60.4200	+7.128%	1	740	-66.137%
2026-01-16	56.4000	56.4000	56.4000	56.4000	-4.212%	1	740	-63.723%
2026-01-14	58.8800	58.8800	58.8800	58.8800	+12.581%	1	740	-65.251%
2026-01-13	52.3000	52.3000	52.3000	52.3000	+13.081%	2	739	-60.880%
2026-01-12	45.2500	46.2500	45.2500	46.2500	+4.875%	5	737	-55.762%
2026-01-07	42.7500	44.1000	42.6000	44.1000	-11.623%	49	737	-53.605%
2026-01-06	49.9000	49.9000	49.8500	49.9000	+0.910%	82	707	-58.998%
2026-01-05	49.6500	49.7000	48.0000	49.4500	+14.468%	32	625	-58.625%
2025-12-31	42.7000	43.2000	42.7000	43.2000	+3.971%	42	607	-52.639%
2025-12-30	41.2500	41.5500	41.1000	41.5500	-3.819%	157	607	-50.758%
2025-12-29	43.2000	43.2000	43.2000	43.2000	+1.647%	5	472	-52.639%
2025-12-26	42.5000	42.5000	42.5000	42.5000	+1.796%	1	472	-51.859%
2025-12-24	43.2000	43.2000	41.6000	41.7500	-5.329%	35	463	-50.994%
2025-12-22	44.3000	44.3000	43.8500	44.1000	-2.477%	162	463	-53.605%
2025-12-19	44.5000	45.2200	44.5000	45.2200	+0.155%	18	348	-54.755%
2025-12-18	44.8000	45.1500	42.7500	45.1500	-7.555%	48	354	-54.684%
2025-12-17	48.8500	49.0500	48.8400	48.8400	-2.515%	5	349	-58.108%
2025-12-16	50.0500	50.1000	50.0500	50.1000	+3.363%	18	349	-59.162%
2025-12-15	48.4700	48.4700	48.4700	48.4700	-4.058%	1	331	-57.788%
2025-12-12	49.4500	50.5200	49.4500	50.5200	-0.079%	11	331	-59.501%
2025-12-10	50.5600	50.5600	50.5600	50.5600	+4.290%	1	341	-59.533%
2025-12-05	48.4800	48.4800	48.4800	48.4800	+11.834%	1	342	-57.797%
2025-12-02	43.4900	43.4900	43.3500	43.3500	-3.452%	6	341	-52.803%
2025-11-26	46.3000	46.3000	44.7000	44.9000	-11.510%	7	336	-54.432%
2025-11-25	54.4000	54.4000	50.5500	50.7400	-1.571%	6	336	-59.677%
2025-11-24	51.7500	51.7500	51.5500	51.5500	-1.810%	4	332	-60.310%
2025-11-21	52.1000	56.3700	51.6000	52.5000	+1.942%	79	330	-61.029%
2025-11-20	42.9000	51.5000	42.9000	51.5000	+7.404%	7	284	-60.272%
2025-11-19	43.8100	48.9000	43.5300	47.9500	+8.239%	13	282	-57.331%
2025-11-18	45.0500	47.7500	44.2000	44.3000	+13.882%	11	274	-53.815%
2025-11-17	38.4100	38.9500	38.4100	38.9000	+5.649%	4	265	-47.404%
2025-11-14	36.8200	36.8200	36.8200	36.8200	-8.134%	3	263	-44.432%
2025-11-13	38.3100	40.0800	38.3100	40.0800	-1.110%	2	260	-48.952%
2025-11-12	38.3000	40.5300	38.3000	40.5300	+4.244%	35	261	-49.519%
2025-11-11	39.3300	39.3300	38.8100	38.8800	+2.181%	34	242	-47.377%
2025-11-10	40.2000	40.3400	38.0500	38.0500	-13.326%	42	242	-46.229%
2025-11-07	44.0000	44.4500	43.9000	43.9000	+0.435%	17	225	-53.394%
2025-11-06	41.5200	43.7100	41.5200	43.7100	+16.250%	2	209	-53.191%
2025-11-05	36.0000	37.6000	35.3500	37.6000	+4.532%	8	208	-45.585%
2025-11-04	37.9500	37.9500	35.9700	35.9700	+4.625%	2	207	-43.119%
2025-11-03	33.0000	34.3800	33.0000	34.3800	-1.771%	11	205	-40.489%
2025-10-31	31.9800	35.3200	31.9800	35.0000	+12.540%	4	205	-41.543%
2025-10-30	31.2500	31.8000	30.8000	31.1000	+7.650%	32	204	-34.212%
2025-10-29	28.8400	28.8900	28.8400	28.8900	+6.057%	2	178	-29.180%
2025-10-28	24.8500	27.2400	24.8500	27.2400	-14.742%	12	177	-24.890%
2025-10-24	31.8700	31.9500	31.8700	31.9500	-4.255%	2	166	-35.962%
2025-10-23	32.9700	33.3700	32.0300	33.3700	+0.060%	26	166	-38.687%
2025-10-22	33.3500	33.3500	33.3500	33.3500	-0.980%	1	160	-38.651%
2025-10-21	34.2500	34.3200	33.6800	33.6800	-6.105%	16	161	-39.252%
2025-10-17	38.0700	38.6300	35.8700	35.8700	-7.432%	26	166	-42.961%
2025-10-16	35.6000	39.6400	35.6000	38.7500	+5.643%	23	166	-47.200%
2025-10-15	35.6900	36.7300	35.6900	36.6800	+1.466%	10	166	-44.220%
2025-10-14	39.3500	39.3500	35.5800	36.1500	-1.094%	19	164	-43.402%
2025-10-13	36.6300	36.7300	35.9300	36.5500	-4.793%	13	162	-44.022%
2025-10-10	36.2000	38.3900	36.2000	38.3900	+10.316%	11	161	-46.705%
2025-10-09	32.9600	34.8000	32.9600	34.8000	+9.434%	16	154	-41.207%
2025-10-08	31.4100	31.9000	31.4100	31.8000	-1.700%	15	153	-35.660%
2025-10-07	31.8000	33.0200	31.8000	32.3500	+5.272%	11	150	-36.754%
2025-10-06	31.5100	31.7400	30.3000	30.7300	-9.217%	19	150	-33.420%
2025-10-03	33.4500	33.8500	33.4500	33.8500	-3.009%	6	152	-39.557%
2025-10-02	34.9000	34.9000	34.9000	34.9000	+5.566%	1	148	-41.375%
2025-10-01	34.8800	35.3700	33.0600	33.0600	-0.332%	28	148	-38.113%
2025-09-30	34.9000	34.9000	33.1200	33.1700	-2.470%	47	149	-38.318%
2025-09-29	33.6000	34.7000	33.6000	34.0100	-7.882%	29	137	-39.841%
2025-09-26	34.6300	36.9200	34.6300	36.9200	-0.378%	5	134	-44.583%
2025-09-25	37.8500	37.8500	36.3300	37.0600	+0.543%	6	133	-44.792%
2025-09-23	36.0700	36.8600	36.0700	36.8600	+7.746%	7	134	-44.493%
2025-09-22	34.2100	34.2100	34.2100	34.2100	-2.813%	1	139	-40.193%
2025-09-19	35.2000	35.2000	35.2000	35.2000	-5.070%	1	139	-41.875%
2025-09-18	36.0500	37.0800	36.0500	37.0800	-1.278%	6	139	-44.822%
2025-09-17	37.5100	37.9000	37.0000	37.5600	+2.371%	20	134	-45.527%
2025-09-16	35.8000	36.6900	34.9500	36.6900	+3.820%	48	131	-44.235%
2025-09-15	35.3100	35.3400	35.3100	35.3400	-0.085%	11	129	-42.105%
2025-09-12	35.8300	35.8300	35.2500	35.3700	-10.228%	4	119	-42.154%
2025-09-10	39.1200	39.6500	39.1200	39.4000	-0.905%	4	120	-48.071%
2025-09-09	38.6000	39.7600	38.6000	39.7600	-1.657%	7	120	-48.541%
2025-09-08	40.2000	40.4300	40.2000	40.4300	-5.094%	2	115	-49.394%
2025-09-05	37.1500	42.6000	37.1500	42.6000	+15.447%	27	115	-51.972%
2025-09-04	37.4500	37.4500	36.9000	36.9000	-3.529%	6	113	-44.553%
2025-09-03	37.4500	38.2500	37.4500	38.2500	-2.548%	8	107	-46.510%
2025-09-02	38.6000	39.7500	38.3500	39.2500	+8.127%	17	100	-47.873%
2025-08-29	37.4500	37.4500	36.3000	36.3000	+2.081%	8	77	-43.636%
2025-08-28	35.5700	36.6500	35.5600	35.5600	-4.151%	8	77	-42.463%
2025-08-27	37.8000	37.8300	37.1000	37.1000	-5.838%	21	69	-44.852%
2025-08-26	38.2000	39.8000	38.2000	39.4000	+4.787%	8	54	-48.071%
2025-08-25	36.5500	37.6000	36.3500	37.6000	+2.536%	16	48	-45.585%
2025-08-22	39.0000	39.0000	35.8500	36.6700	-4.505%	16	45	-44.205%
2025-08-21	39.1300	39.1300	37.8000	38.4000	-1.209%	9	41	-46.719%
2025-08-20	38.4500	39.1300	38.4500	38.8700	+10.899%	13	38	-47.363%
2025-08-18	34.6400	35.0500	34.6300	35.0500	+9.944%	28	35	-41.626%
2025-08-14	31.8800	31.8800	31.8800	31.8800	-5.541%	2	7	-35.822%
2025-08-13	31.9100	33.7500	31.9100	33.7500	+12.500%	2	5	-39.378%
2025-08-12	30.0000	30.0000	30.0000	30.0000	0.000%	4	4	-31.800%