Dark

MSFT20260821P530
MSFT Aug 21 2026 530.00 Put (MSFT260821P00530000)
option OPRA

EOD

Aug 3, 2026

42.75-48.157%(-39.71)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	46.4900	46.4900	42.7500	42.7500	-48.157%	10	11	0.000%
2026-07-30	82.4600	82.4600	82.4600	82.4600	-48.770%	1	1	-48.157%
2026-06-30	160.9600	160.9600	160.9600	160.9600	+17.954%	16	42	-73.441%
2026-06-16	136.4600	136.4600	136.4600	136.4600	+6.801%	21	42	-68.672%
2026-06-10	127.7700	127.7700	127.7700	127.7700	+5.438%	28	24	-66.541%
2026-06-08	119.3500	121.1800	119.3500	121.1800	+9.814%	17	52	-64.722%
2026-06-05	110.3500	110.3500	110.3500	110.3500	+5.548%	1	52	-61.260%
2026-06-04	104.5500	104.5500	104.5500	104.5500	+37.385%	1	52	-59.110%
2026-06-01	75.8000	76.8500	75.6500	76.1000	-17.283%	82	52	-43.824%
2026-05-29	92.0000	92.0000	92.0000	92.0000	-11.920%	1	2	-53.533%
2026-04-17	104.3500	104.4500	104.3500	104.4500	-24.937%	2	1	-59.071%
2026-04-14	139.1500	139.1500	139.1500	139.1500	-12.622%	1	1	-69.278%
2026-04-10	159.2500	159.2500	159.2500	159.2500	-4.326%	1	6	-73.155%
2026-03-31	166.4500	166.4500	166.4500	166.4500	+14.030%	1	6	-74.317%
2026-03-20	145.9700	145.9700	145.9700	145.9700	+4.826%	1	6	-70.713%
2026-03-19	139.2500	139.2500	139.2500	139.2500	+4.479%	1	6	-69.300%
2026-03-13	133.2800	133.2800	133.2800	133.2800	+9.831%	1	120	-67.925%
2026-03-05	120.5000	121.3500	120.5000	121.3500	-1.382%	2	120	-64.771%
2026-03-04	123.0500	123.0500	123.0500	123.0500	-3.148%	1	119	-65.258%
2026-03-03	127.0500	127.0500	127.0500	127.0500	-3.347%	10	119	-66.352%
2026-02-25	133.8700	133.8700	131.4500	131.4500	+0.229%	2	174	-67.478%
2026-02-20	131.1500	131.1500	131.1500	131.1500	-0.023%	1	174	-67.404%
2026-02-06	131.1800	131.1800	131.1800	131.1800	+8.953%	5	174	-67.411%
2026-02-04	120.4000	120.4000	120.4000	120.4000	+5.291%	50	169	-64.493%
2026-02-03	114.3500	114.3500	114.3500	114.3500	+5.831%	9	177	-62.615%
2026-02-02	108.0500	108.0500	108.0500	108.0500	+67.105%	9	181	-60.435%
2026-01-27	65.8600	65.8600	64.6600	64.6600	-23.015%	2	190	-33.885%
2026-01-20	84.7900	85.0900	83.9900	83.9900	+7.404%	50	190	-49.101%
2026-01-14	76.5600	78.2000	76.5600	78.2000	+6.293%	7	182	-45.332%
2026-01-13	72.3800	73.5700	72.3500	73.5700	+13.762%	6	185	-41.892%
2026-01-12	64.4500	64.6700	64.3600	64.6700	-1.403%	5	181	-33.895%
2026-01-09	69.5200	69.5200	65.5100	65.5900	-1.694%	8	182	-34.822%
2026-01-08	66.7200	66.7200	66.7200	66.7200	+8.488%	1	178	-35.926%
2026-01-07	61.6500	61.6500	61.5000	61.5000	-7.934%	3	178	-30.488%
2026-01-06	67.2600	67.2600	66.8000	66.8000	-3.273%	5	180	-36.003%
2026-01-05	69.0000	69.0600	69.0000	69.0600	-0.776%	5	178	-38.097%
2026-01-02	68.9100	69.6000	68.9100	69.6000	+14.155%	32	178	-38.578%
2025-12-22	60.9700	60.9700	60.9700	60.9700	-9.000%	1	163	-29.884%
2025-12-12	67.0000	67.0000	67.0000	67.0000	-0.741%	1	163	-36.194%
2025-12-05	67.5000	67.5000	67.5000	67.5000	-1.070%	23	162	-36.667%
2025-12-04	68.2300	68.2300	68.2300	68.2300	+15.098%	1	162	-37.344%
2025-11-28	59.2800	59.2800	59.2800	59.2800	-17.264%	1	163	-27.885%
2025-11-24	71.6500	71.6500	71.6500	71.6500	+0.830%	4	163	-40.335%
2025-11-21	70.8500	71.0600	70.8500	71.0600	+16.320%	20	159	-39.840%
2025-11-18	61.0900	61.0900	61.0900	61.0900	+10.072%	1	159	-30.021%
2025-11-10	55.5000	55.5000	55.5000	55.5000	-5.532%	50	159	-22.973%
2025-11-06	59.0500	59.0500	58.7500	58.7500	+17.500%	16	136	-27.234%
2025-11-05	49.7500	50.0000	49.7500	50.0000	+2.208%	4	152	-14.500%
2025-11-04	48.9200	48.9200	48.9200	48.9200	+2.343%	9	150	-12.612%
2025-11-03	45.5000	47.8000	45.5000	47.8000	+9.257%	13	143	-10.565%
2025-10-30	43.2700	45.6000	43.2000	43.7500	+6.035%	8	143	-2.286%
2025-10-29	41.2600	41.2600	41.2600	41.2600	+5.121%	1	143	+3.611%
2025-10-28	39.1400	39.2500	39.1400	39.2500	-3.634%	2	143	+8.917%
2025-10-27	40.6100	40.9600	40.5600	40.7300	-7.851%	4	145	+4.959%
2025-10-24	44.5700	44.5700	44.2000	44.2000	-4.017%	4	145	-3.281%
2025-10-23	46.1600	46.1600	46.0500	46.0500	-1.074%	2	146	-7.166%
2025-10-22	44.9600	46.5500	44.9600	46.5500	-3.623%	3	147	-8.163%
2025-10-21	47.4500	48.3000	46.9000	48.3000	+0.940%	31	147	-11.491%
2025-10-20	47.7500	47.8500	47.7500	47.8500	-3.684%	20	135	-10.658%
2025-10-17	49.9500	49.9500	49.3800	49.6800	-1.702%	7	115	-13.949%
2025-10-15	50.3700	50.6800	50.2800	50.5400	+1.445%	6	110	-15.414%
2025-10-14	49.3100	49.8200	49.3100	49.8200	-0.717%	4	110	-14.191%
2025-10-13	50.2800	50.5000	49.8100	50.1800	+0.662%	14	110	-14.807%
2025-10-10	46.2200	49.8500	46.2200	49.8500	+5.682%	14	110	-14.243%
2025-10-09	45.8600	47.7000	45.8600	47.1700	+4.752%	16	108	-9.370%
2025-10-08	44.0800	45.0300	44.0800	45.0300	-0.044%	13	107	-5.063%
2025-10-07	44.2000	45.8900	43.5500	45.0500	+5.012%	21	104	-5.105%
2025-10-06	44.0400	44.6300	42.3500	42.9000	-8.820%	14	102	-0.350%
2025-10-03	46.0000	47.0500	46.0000	47.0500	+1.598%	6	99	-9.139%
2025-10-01	48.1600	48.4000	46.1300	46.3100	-5.005%	31	96	-7.687%
2025-09-30	48.6200	48.7500	48.6200	48.7500	+2.287%	2	84	-12.308%
2025-09-29	48.5300	48.5300	47.4200	47.6600	-7.456%	3	84	-10.302%
2025-09-26	51.3700	51.5000	51.3700	51.5000	+2.284%	2	84	-16.990%
2025-09-25	50.3500	50.3500	50.3500	50.3500	-1.119%	1	84	-15.094%
2025-09-23	50.7700	50.9200	50.7700	50.9200	+0.832%	2	84	-16.045%
2025-09-18	50.6000	50.7500	49.1000	50.5000	-2.113%	71	83	-15.347%
2025-09-17	51.2900	51.5900	51.2900	51.5900	+4.433%	2	18	-17.135%
2025-09-12	49.1800	49.4000	49.1800	49.4000	-11.103%	2	18	-13.462%
2025-09-08	54.4000	55.8500	54.4000	55.5700	+4.103%	8	18	-23.070%
2025-09-02	53.3800	53.3800	53.3800	53.3800	+4.996%	2	14	-19.914%
2025-08-27	51.0600	51.2900	50.6600	50.8400	-0.897%	4	12	-15.913%
2025-08-25	51.3000	51.3000	51.3000	51.3000	+1.323%	1	12	-16.667%
2025-08-22	49.7700	50.6300	49.7700	50.6300	+0.138%	9	11	-15.564%
2025-08-19	50.5600	50.5600	50.5600	50.5600	+18.630%	1	2	-15.447%
2025-08-12	42.6200	42.6200	42.6200	42.6200	0.000%	2	2	+0.305%