Dark

MSFT20260821P520
MSFT Aug 21 2026 520.00 Put (MSFT260821P00520000)
option OPRA

EOD

Aug 3, 2026

35.05-73.244%(-95.95)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.5500	35.4600	34.5500	35.0500	-73.244%	17	17	0.000%
2026-07-02	131.0000	131.0000	131.0000	131.0000	+3.459%	1	57	-73.244%
2026-06-16	126.6200	126.6200	126.6200	126.6200	+11.481%	21	57	-72.319%
2026-06-09	113.5800	113.5800	113.5800	113.5800	+5.303%	2	54	-69.141%
2026-06-08	107.8600	107.8600	107.8600	107.8600	+56.637%	15	56	-67.504%
2026-06-01	68.1600	68.8600	67.3000	68.8600	-31.140%	30	71	-49.100%
2026-05-22	100.0000	100.0000	100.0000	100.0000	-16.395%	1	45	-64.950%
2026-05-13	119.6100	119.6100	119.6100	119.6100	+12.680%	7	45	-70.696%
2026-05-04	100.7500	107.1500	100.7000	106.1500	+0.521%	12	45	-66.981%
2026-05-01	109.3000	109.3000	105.4000	105.6000	-9.317%	8	46	-66.809%
2026-04-30	117.4000	120.8000	115.0500	116.4500	+15.240%	12	46	-69.901%
2026-04-29	100.5000	102.4500	99.3000	101.0500	+2.589%	8	46	-65.314%
2026-04-27	98.5000	98.5000	98.5000	98.5000	+4.709%	7	46	-64.416%
2026-04-22	94.0700	94.0700	94.0700	94.0700	-13.918%	1	39	-62.741%
2026-04-15	109.2800	109.2800	109.2800	109.2800	-32.689%	1	39	-67.926%
2026-03-27	162.3500	162.3500	162.3500	162.3500	+20.348%	1	39	-78.411%
2026-03-20	136.1800	136.1800	134.9000	134.9000	+8.441%	7	93	-74.018%
2026-03-18	124.4000	124.4000	124.4000	124.4000	+10.215%	4	138	-71.825%
2026-03-06	109.5500	112.8700	109.5500	112.8700	+0.552%	59	227	-68.947%
2026-03-05	112.2500	112.2500	112.2500	112.2500	-1.535%	1	252	-68.775%
2026-03-04	115.9500	115.9500	114.0000	114.0000	-3.053%	2	253	-69.254%
2026-03-03	116.2000	117.5900	116.2000	117.5900	-12.023%	2	255	-70.193%
2026-02-24	137.0000	137.0000	133.6600	133.6600	+2.015%	14	256	-73.777%
2026-02-23	128.4300	131.0200	128.4300	131.0200	+6.451%	37	256	-73.248%
2026-02-20	123.0800	123.0800	123.0800	123.0800	+1.677%	100	327	-71.523%
2026-02-18	121.0500	121.0500	121.0500	121.0500	-2.615%	5	407	-71.045%
2026-02-17	124.3000	124.3000	124.3000	124.3000	+4.025%	12	407	-71.802%
2026-02-13	119.4900	119.4900	119.4900	119.4900	+5.912%	112	328	-70.667%
2026-02-11	112.8200	112.8200	112.8200	112.8200	+7.366%	1	328	-68.933%
2026-02-03	105.0800	105.0800	105.0800	105.0800	+3.324%	3	327	-66.644%
2026-01-29	101.7000	101.7000	101.7000	101.7000	+69.641%	1	327	-65.536%
2026-01-28	59.9500	59.9500	59.9500	59.9500	+4.461%	1	328	-41.535%
2026-01-27	58.9200	58.9200	57.3900	57.3900	-9.150%	3	327	-38.927%
2026-01-26	63.1700	63.1700	63.1700	63.1700	-5.363%	1	328	-44.515%
2026-01-23	67.2000	67.2000	66.3700	66.7500	-13.637%	25	328	-47.491%
2026-01-22	77.2900	77.2900	77.2900	77.2900	+9.678%	1	320	-54.651%
2026-01-16	70.4700	70.4700	70.4700	70.4700	-4.757%	1	320	-50.263%
2026-01-15	73.9900	73.9900	73.9900	73.9900	+4.550%	38	320	-52.629%
2026-01-14	70.7900	70.7900	70.7700	70.7700	+13.015%	2	291	-50.473%
2026-01-09	62.6200	62.6200	62.6200	62.6200	+4.768%	1	291	-44.027%
2026-01-08	59.7700	59.7700	59.7700	59.7700	+8.377%	1	291	-41.359%
2026-01-07	55.1500	55.1500	55.1500	55.1500	-7.853%	1	290	-36.446%
2026-01-06	60.2800	60.2800	59.8500	59.8500	-4.469%	5	291	-41.437%
2026-01-02	62.6500	62.6500	62.6500	62.6500	+2.874%	5	290	-44.054%
2025-12-17	60.8000	60.9000	60.8000	60.9000	-0.717%	5	290	-42.447%
2025-12-11	61.3400	61.3400	61.3400	61.3400	+0.475%	1	285	-42.859%
2025-12-05	61.0500	61.0500	61.0500	61.0500	+6.174%	5	285	-42.588%
2025-11-26	57.5000	57.5000	57.5000	57.5000	-13.858%	1	290	-39.043%
2025-11-25	67.3200	67.3200	66.7500	66.7500	+5.868%	2	290	-47.491%
2025-11-24	63.5500	63.5500	63.0500	63.0500	-5.259%	2	290	-44.409%
2025-11-21	66.5500	66.5500	66.5500	66.5500	+25.212%	2	291	-47.333%
2025-11-20	53.1500	53.1500	53.1500	53.1500	-2.118%	1	291	-34.055%
2025-11-19	54.3000	54.3000	54.3000	54.3000	-2.601%	2	291	-35.451%
2025-11-18	55.7500	55.7500	55.7500	55.7500	+15.544%	1	291	-37.130%
2025-11-17	47.9200	48.3500	47.6500	48.2500	+2.769%	5	290	-27.358%
2025-11-14	46.9500	46.9500	46.9500	46.9500	-3.196%	5	290	-25.346%
2025-11-12	48.5000	48.5000	48.5000	48.5000	+4.413%	1	285	-27.732%
2025-11-11	48.5200	48.5200	46.4500	46.4500	-4.385%	3	285	-24.543%
2025-11-10	48.5600	48.5800	48.5600	48.5800	-6.397%	60	286	-27.851%
2025-11-06	51.9000	51.9000	51.9000	51.9000	+8.668%	60	311	-32.466%
2025-11-05	44.7700	47.7600	44.7700	47.7600	+10.941%	27	254	-26.612%
2025-11-03	40.8500	43.1500	40.8500	43.0500	-2.137%	143	126	-18.583%
2025-10-31	43.9900	43.9900	43.9900	43.9900	+8.537%	1	126	-20.323%
2025-10-30	38.7900	40.5300	38.5000	40.5300	+17.478%	16	126	-13.521%
2025-10-28	32.8700	34.5000	32.8700	34.5000	-8.293%	2	120	+1.594%
2025-10-27	36.7800	37.6200	36.3100	37.6200	-5.239%	5	121	-6.831%
2025-10-24	40.3500	40.3500	39.7000	39.7000	-4.083%	5	121	-11.713%
2025-10-23	41.3100	41.3900	41.3100	41.3900	-0.981%	2	124	-15.318%
2025-10-22	40.7500	42.2000	40.7500	41.8000	-2.314%	5	123	-16.148%
2025-10-21	42.5500	43.6600	42.3800	42.7900	-4.380%	12	120	-18.088%
2025-10-17	44.6000	44.7500	44.6000	44.7500	-4.989%	3	120	-21.676%
2025-10-16	47.1000	47.1000	47.1000	47.1000	+4.527%	1	121	-25.584%
2025-10-15	45.2900	45.5600	44.9400	45.0600	-0.044%	4	121	-22.215%
2025-10-14	44.9000	45.0800	44.3600	45.0800	-0.243%	10	121	-22.249%
2025-10-13	45.2800	45.4700	44.8000	45.1900	-0.066%	20	120	-22.439%
2025-10-10	41.6200	45.2200	41.6200	45.2200	+6.651%	14	119	-22.490%
2025-10-09	41.0400	43.3900	41.0400	42.4000	+6.000%	20	124	-17.335%
2025-10-08	39.4500	40.0100	39.4000	40.0000	-1.112%	10	121	-12.375%
2025-10-07	40.3000	41.2800	40.3000	40.4500	+6.168%	26	125	-13.350%
2025-10-06	39.4200	39.8400	37.7800	38.1000	-9.609%	45	125	-8.005%
2025-10-03	41.8000	42.1500	41.2800	42.1500	-1.126%	4	121	-16.845%
2025-10-02	42.0000	45.1000	41.1000	42.6300	+0.685%	49	120	-17.781%
2025-10-01	42.7000	42.9000	42.0800	42.3400	+0.427%	62	115	-17.218%
2025-09-30	43.7000	43.7000	42.0200	42.1600	-2.565%	8	78	-16.864%
2025-09-29	42.1500	43.2700	42.1500	43.2700	-6.605%	3	73	-18.997%
2025-09-26	46.1100	46.3300	46.1100	46.3300	+0.937%	2	72	-24.347%
2025-09-23	45.6500	45.9400	45.6500	45.9000	+4.200%	4	72	-23.638%
2025-09-19	44.7000	44.7700	44.0500	44.0500	-5.085%	4	71	-20.431%
2025-09-17	46.1600	46.4100	46.1600	46.4100	-5.747%	2	72	-24.477%
2025-09-11	48.5000	49.2400	48.4800	49.2400	+1.484%	6	72	-28.818%
2025-09-10	48.5700	49.2500	48.4000	48.5200	-1.482%	6	72	-27.762%
2025-09-09	48.8000	49.2500	48.8000	49.2500	-6.582%	4	69	-28.832%
2025-09-05	52.7200	52.7200	52.7200	52.7200	+9.742%	1	67	-33.517%
2025-09-03	47.8000	48.0400	47.8000	48.0400	-0.641%	2	67	-27.040%
2025-09-02	48.0000	48.3500	48.0000	48.3500	+5.522%	36	67	-27.508%
2025-08-27	45.9300	46.1200	45.6200	45.8200	-6.983%	4	68	-23.505%
2025-08-26	47.4800	49.2600	47.4800	49.2600	+5.958%	36	67	-28.847%
2025-08-25	46.1700	46.4900	46.1700	46.4900	-2.537%	2	53	-24.607%
2025-08-21	47.7000	47.7000	47.7000	47.7000	+7.772%	1	53	-26.520%
2025-08-19	44.2600	44.2600	44.2600	44.2600	+2.335%	1	52	-20.809%
2025-08-18	41.6800	43.2500	41.6800	43.2500	+9.632%	2	53	-18.960%
2025-08-15	40.6000	40.7500	39.4500	39.4500	-5.145%	19	51	-11.153%
2025-08-14	40.5500	41.5900	40.2000	41.5900	+2.691%	86	57	-15.725%
2025-08-13	37.8500	40.5000	37.8500	40.5000	+6.021%	8	13	-13.457%
2025-08-12	40.1500	40.1500	38.2000	38.2000	0.000%	5	5	-8.246%