Dark

MSFT20260821P510
MSFT Aug 21 2026 510.00 Put (MSFT260821P00510000)
option OPRA

EOD

Aug 3, 2026

25.35-61.357%(-40.25)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.1200	28.1500	25.3500	25.3500	-61.357%	45	51	0.000%
2026-07-30	59.5500	65.6000	59.5500	65.6000	-48.285%	12	11	-61.357%
2026-07-08	126.1000	126.8500	126.1000	126.8500	-8.623%	4	106	-80.016%
2026-06-23	138.8200	138.8200	138.8200	138.8200	+69.603%	44	106	-81.739%
2026-06-03	77.8500	81.8500	77.8500	81.8500	+37.102%	56	63	-69.029%
2026-06-01	59.8000	60.2500	58.2700	59.7000	-17.313%	68	48	-57.538%
2026-05-29	75.2000	75.2000	72.2000	72.2000	-21.351%	3	36	-64.889%
2026-05-20	91.8000	91.8000	91.8000	91.8000	-2.579%	2	36	-72.386%
2026-05-18	92.5000	94.2300	92.5000	94.2300	+3.663%	19	38	-73.098%
2026-05-15	90.9000	90.9000	90.9000	90.9000	-7.669%	1	38	-72.112%
2026-05-06	97.6000	98.4500	96.0000	98.4500	-2.186%	8	20	-74.251%
2026-05-05	99.0500	101.3500	99.0500	100.6500	+2.652%	11	20	-74.814%
2026-05-01	98.0000	98.0500	98.0000	98.0500	+12.961%	2	20	-74.146%
2026-04-22	86.8000	86.8000	86.8000	86.8000	-2.307%	1	20	-70.795%
2026-04-21	88.5000	88.8500	88.5000	88.8500	-1.497%	2	20	-71.469%
2026-04-17	89.5500	90.2000	89.5500	90.2000	-4.449%	2	20	-71.896%
2026-04-16	95.5900	95.5900	94.4000	94.4000	-38.066%	2	20	-73.146%
2026-03-27	152.4200	152.4200	152.4200	152.4200	+26.311%	1	19	-83.368%
2026-03-19	120.6700	120.6700	120.6700	120.6700	+3.784%	1	197	-78.992%
2026-03-18	114.9000	116.2700	114.9000	116.2700	+5.051%	9	275	-78.197%
2026-03-17	110.6400	110.6800	110.6400	110.6800	-4.627%	2	272	-77.096%
2026-03-13	116.0500	116.0500	116.0500	116.0500	+12.223%	1	270	-78.156%
2026-03-06	100.8500	103.4100	100.8500	103.4100	+0.301%	61	271	-75.486%
2026-03-05	103.1000	103.1000	103.1000	103.1000	-1.856%	1	225	-75.412%
2026-03-04	106.9500	106.9500	105.0500	105.0500	-1.685%	3	225	-75.869%
2026-03-03	117.1500	117.1500	106.8500	106.8500	-13.754%	2	227	-76.275%
2026-02-24	123.0000	123.8900	123.0000	123.8900	-2.179%	5	228	-79.538%
2026-02-23	125.5800	126.6500	125.5800	126.6500	+11.753%	4	228	-79.984%
2026-02-20	113.3300	113.3300	113.3300	113.3300	0.000%	100	232	-77.632%
2026-02-19	113.3300	113.3300	113.3300	113.3300	+3.403%	3	312	-77.632%
2026-02-18	110.2000	110.2000	109.6000	109.6000	-4.571%	3	309	-76.870%
2026-02-17	114.8500	114.8500	114.8500	114.8500	+3.918%	12	306	-77.928%
2026-02-13	110.5200	110.5200	110.5200	110.5200	+16.915%	112	227	-77.063%
2026-02-10	94.5300	94.5300	94.5300	94.5300	-7.004%	1	227	-73.183%
2026-02-09	101.8500	101.8500	101.6500	101.6500	-11.877%	2	228	-75.061%
2026-02-06	115.3500	115.3500	115.3500	115.3500	-2.666%	1	227	-78.023%
2026-02-05	109.6200	118.5100	109.6200	118.5100	+20.805%	11	227	-78.609%
2026-02-04	98.8800	98.8800	98.1000	98.1000	+2.049%	7	237	-74.159%
2026-02-03	95.9800	96.1300	95.9800	96.1300	+5.754%	12	243	-73.629%
2026-02-02	90.9000	90.9000	90.9000	90.9000	+3.613%	9	244	-72.112%
2026-01-30	84.7300	87.7300	84.7300	87.7300	-4.120%	6	235	-71.105%
2026-01-29	91.5000	91.5000	91.5000	91.5000	+75.321%	1	231	-72.295%
2026-01-28	52.1900	52.1900	52.1900	52.1900	-12.212%	1	230	-51.427%
2026-01-23	59.9800	60.0400	59.4500	59.4500	-17.027%	4	229	-57.359%
2026-01-22	74.1300	74.1300	71.6500	71.6500	+6.148%	19	230	-64.620%
2026-01-20	67.5000	67.5000	67.5000	67.5000	+25.348%	15	247	-62.444%
2026-01-09	53.8500	53.8500	53.8500	53.8500	+2.085%	5	247	-52.925%
2026-01-06	52.7500	52.7500	52.7500	52.7500	-3.175%	1	252	-51.943%
2026-01-05	57.8500	57.8500	54.4700	54.4800	+14.598%	43	246	-53.469%
2025-12-29	47.5400	47.5400	47.5400	47.5400	-4.615%	5	246	-46.676%
2025-12-19	49.8400	49.8400	49.8400	49.8400	+3.510%	5	246	-49.137%
2025-12-18	48.3500	48.3500	48.1500	48.1500	-11.113%	8	246	-47.352%
2025-12-17	54.7000	54.8500	54.1200	54.1700	-4.462%	9	238	-53.203%
2025-12-15	56.7000	56.7000	56.7000	56.7000	-1.133%	1	239	-55.291%
2025-12-11	57.3500	57.3500	57.3500	57.3500	+0.526%	2	239	-55.798%
2025-12-10	54.6100	57.0800	54.6100	57.0500	+17.002%	6	241	-55.565%
2025-12-09	48.9500	48.9500	48.7500	48.7600	-1.495%	22	245	-48.011%
2025-12-08	49.5000	49.5000	49.5000	49.5000	-17.910%	25	237	-48.788%
2025-11-25	60.3000	60.3000	60.3000	60.3000	-0.083%	1	237	-57.960%
2025-11-21	58.9600	62.0000	58.9600	60.3500	+25.992%	7	237	-57.995%
2025-11-20	47.2500	47.9000	47.2500	47.9000	-12.909%	26	233	-47.077%
2025-11-19	49.2000	55.0000	49.2000	55.0000	+11.111%	2	232	-53.909%
2025-11-18	49.2000	49.5000	49.2000	49.5000	+13.924%	17	232	-48.788%
2025-11-17	43.5500	43.5500	42.6500	43.4500	-2.948%	6	218	-41.657%
2025-11-13	42.9400	44.7700	40.2000	44.7700	-1.279%	5	213	-43.377%
2025-11-12	45.3500	45.3500	45.3500	45.3500	+0.778%	1	213	-44.101%
2025-11-10	45.0000	45.0000	45.0000	45.0000	-8.069%	1	212	-43.667%
2025-11-07	48.9500	48.9500	48.9500	48.9500	+2.086%	3	212	-48.212%
2025-11-06	45.8500	47.9500	45.8500	47.9500	+13.895%	22	209	-47.132%
2025-11-05	39.6500	42.1000	39.6500	42.1000	+9.778%	13	193	-39.786%
2025-11-03	38.3500	38.3500	38.3500	38.3500	+9.104%	1	190	-33.898%
2025-10-31	35.1500	35.1500	35.1500	35.1500	-4.302%	2	190	-27.881%
2025-10-30	34.5500	36.7300	34.5500	36.7300	+19.564%	18	190	-30.983%
2025-10-28	31.5800	31.5800	30.7200	30.7200	-8.571%	4	188	-17.480%
2025-10-27	32.5300	33.6000	32.5300	33.6000	-7.920%	3	189	-24.554%
2025-10-23	36.4000	36.4900	36.4000	36.4900	-2.303%	2	189	-30.529%
2025-10-22	37.3500	37.3500	37.3500	37.3500	-1.138%	1	190	-32.129%
2025-10-21	39.0500	39.0500	37.7200	37.7800	-1.358%	111	190	-32.901%
2025-10-20	37.8900	38.3000	37.8900	38.3000	-4.346%	4	94	-33.812%
2025-10-17	41.4200	41.4200	40.0400	40.0400	-7.207%	12	94	-36.688%
2025-10-16	42.4900	43.1500	42.4700	43.1500	+6.281%	14	93	-41.251%
2025-10-15	39.3300	40.9600	39.3300	40.6000	+0.272%	22	88	-37.562%
2025-10-14	41.4700	41.7800	39.7700	40.4900	+0.099%	14	88	-37.392%
2025-10-13	40.3100	41.0900	40.2600	40.4500	-0.197%	10	88	-37.330%
2025-10-10	37.2900	40.6000	37.2900	40.5300	+5.602%	14	87	-37.454%
2025-10-09	36.8200	38.9000	36.8200	38.3800	+7.507%	18	85	-33.950%
2025-10-08	35.2200	35.7900	35.2200	35.7000	-1.381%	13	84	-28.992%
2025-10-07	36.6300	36.8400	36.2000	36.2000	+6.627%	10	78	-29.972%
2025-10-06	35.8300	35.8300	33.7800	33.9500	-10.540%	27	78	-25.331%
2025-10-03	37.8000	37.9500	37.8000	37.9500	+2.429%	4	76	-33.202%
2025-10-01	39.0000	39.3800	37.0500	37.0500	-0.483%	24	74	-31.579%
2025-09-30	39.1500	39.1500	37.1100	37.2300	-2.412%	27	72	-31.910%
2025-09-29	38.0400	38.2400	37.7700	38.1500	-7.694%	44	71	-33.552%
2025-09-26	41.1000	41.3300	41.1000	41.3300	-1.124%	4	61	-38.664%
2025-09-25	40.5000	41.8000	40.2700	41.8000	+0.723%	22	62	-39.354%
2025-09-24	41.4500	41.5000	41.4500	41.5000	+0.606%	2	57	-38.916%
2025-09-23	40.3400	41.3100	40.3400	41.2500	+3.747%	9	57	-38.545%
2025-09-19	39.5400	39.7600	39.5400	39.7600	-4.308%	2	55	-36.242%
2025-09-18	41.5500	41.5500	41.5500	41.5500	-0.264%	1	55	-38.989%
2025-09-17	41.4100	41.6600	41.4100	41.6600	+1.659%	2	54	-39.150%
2025-09-16	39.1300	40.9800	39.1300	40.9800	+3.931%	10	54	-38.141%
2025-09-15	39.8700	40.1700	39.3800	39.4300	-0.303%	8	56	-35.709%
2025-09-12	39.7500	39.7500	39.5500	39.5500	-9.827%	2	56	-35.904%
2025-09-11	43.4600	43.8600	43.4600	43.8600	-0.881%	4	56	-42.202%
2025-09-09	44.0000	44.3000	44.0000	44.2500	-1.316%	6	56	-42.712%
2025-09-08	44.8500	44.8500	44.5700	44.8400	-5.580%	22	54	-43.466%
2025-09-05	46.0800	47.4900	46.0800	47.4900	+9.931%	18	53	-46.620%
2025-09-03	41.6000	43.2000	41.6000	43.2000	-2.329%	11	64	-41.319%
2025-09-02	43.1500	44.2300	43.1000	44.2300	+6.067%	6	68	-42.686%
2025-08-29	41.7000	41.7000	41.7000	41.7000	+1.214%	8	56	-39.209%
2025-08-28	41.2000	41.2000	41.2000	41.2000	+0.488%	5	56	-38.471%
2025-08-27	41.4700	41.4700	41.0000	41.0000	-8.051%	6	51	-38.171%
2025-08-26	43.0000	44.5900	42.4600	44.5900	+6.675%	7	48	-43.149%
2025-08-25	41.4300	41.8000	41.4300	41.8000	+1.333%	2	45	-39.354%
2025-08-22	41.6200	41.6300	41.2500	41.2500	-3.958%	3	45	-38.545%
2025-08-21	42.9500	42.9500	42.9500	42.9500	+4.071%	1	44	-40.978%
2025-08-19	39.7800	41.5500	39.7800	41.2700	+6.038%	18	43	-38.575%
2025-08-18	37.5500	38.9200	37.5500	38.9200	+6.426%	12	27	-34.866%
2025-08-15	36.5700	36.5700	36.5700	36.5700	0.000%	15	15	-30.681%