Dark

MSTR20260821P105
MSTR Aug 21 2026 105.00 Put (MSTR260821P00105000)
option OPRA

EOD

Aug 20, 2026

0.2600-91.875%(-2.9400)10,291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	1.1900	0.2200	0.2600	-91.875%	10,291	8,125	0.000%
2026-08-19	10.7200	10.7200	2.3300	3.2000	-72.414%	5,200	3,399	-91.875%
2026-08-18	9.7000	12.2000	8.2000	11.6000	+42.331%	56	2,028	-97.759%
2026-08-17	12.7000	12.7000	7.6000	8.1500	-34.800%	912	2,025	-96.810%
2026-08-14	10.9900	13.4800	10.8000	12.5000	+41.243%	626	2,124	-97.920%
2026-08-13	10.5700	10.9600	7.8500	8.8500	-15.067%	1,074	2,010	-97.062%
2026-08-12	9.2800	10.9200	9.2100	10.4200	+2.660%	258	2,622	-97.505%
2026-08-11	9.2000	10.4000	8.7000	10.1500	+8.556%	263	2,441	-97.438%
2026-08-10	8.6500	10.4000	7.7500	9.3500	+5.174%	1,300	2,184	-97.219%
2026-08-07	7.0500	9.7800	5.6000	8.8900	-14.106%	232	2,058	-97.075%
2026-08-06	11.4000	11.4000	10.3500	10.3500	-1.989%	25	2,138	-97.488%
2026-08-05	10.4200	10.9000	10.0500	10.5600	-1.676%	207	2,117	-97.538%
2026-08-04	13.4500	13.4500	10.7400	10.7400	-13.527%	63	1,995	-97.579%
2026-08-03	12.9700	12.9700	12.3500	12.4200	-10.325%	10	1,974	-97.907%
2026-07-31	16.5300	16.5300	13.3500	13.8500	+16.094%	20	1,968	-98.123%
2026-07-30	13.0000	13.2000	11.9300	11.9300	+5.296%	34	1,967	-97.821%
2026-07-29	13.2800	13.4900	11.3300	11.3300	-14.748%	25	1,995	-97.705%
2026-07-28	13.3300	15.1400	11.9400	13.2900	+10.750%	134	2,007	-98.044%
2026-07-27	12.5000	13.3200	11.7200	12.0000	-25.140%	175	2,028	-97.833%
2026-07-24	15.8800	17.7800	15.5100	16.0300	+4.566%	49	1,940	-98.378%
2026-07-23	13.7600	16.5200	13.7000	15.3300	+27.750%	76	1,941	-98.304%
2026-07-22	11.9500	12.9500	11.2800	12.0000	+1.266%	65	1,924	-97.833%
2026-07-21	12.4100	12.4100	10.6600	11.8500	-5.653%	196	1,894	-97.806%
2026-07-20	15.2000	15.3500	12.5600	12.5600	-23.925%	38	1,848	-97.930%
2026-07-17	19.1200	19.1200	15.9500	16.5100	-0.900%	64	1,844	-98.425%
2026-07-16	16.7800	17.0500	16.2500	16.6600	+9.318%	38	1,884	-98.439%
2026-07-15	14.0500	15.2400	13.2500	15.2400	-2.308%	118	1,893	-98.294%
2026-07-14	17.2500	17.3300	15.1500	15.6000	-15.676%	70	1,922	-98.333%
2026-07-13	19.6000	19.8000	17.7100	18.5000	+8.504%	111	1,912	-98.595%
2026-07-10	15.3000	17.8000	14.8000	17.0500	-2.571%	57	1,868	-98.475%
2026-07-09	18.9500	18.9500	17.0900	17.5000	-6.317%	5	1,833	-98.514%
2026-07-08	19.0400	19.0400	18.6000	18.6800	+8.290%	18	1,835	-98.608%
2026-07-07	15.7400	17.2500	15.1800	17.2500	+11.650%	112	1,835	-98.493%
2026-07-06	17.8000	17.8000	14.5500	15.4500	-1.905%	130	1,793	-98.317%
2026-07-02	16.1300	17.2000	14.5000	15.7500	-19.847%	498	1,868	-98.349%
2026-07-01	19.5000	19.6500	17.3000	19.6500	-19.533%	142	1,868	-98.677%
2026-06-30	25.0000	25.0000	23.4000	24.4200	+22.100%	63	1,843	-98.935%
2026-06-29	24.7000	26.3600	19.3000	20.0000	-26.416%	55	1,847	-98.700%
2026-06-26	27.1500	27.8500	24.4700	27.1800	+7.008%	86	1,884	-99.043%
2026-06-25	20.1800	25.8000	20.1800	25.4000	+29.131%	230	1,895	-98.976%
2026-06-24	14.0000	21.1500	14.0000	19.6700	+42.022%	801	2,004	-98.678%
2026-06-23	12.6000	13.9000	12.2700	13.8500	+16.387%	501	2,384	-98.123%
2026-06-22	8.7500	12.0700	8.4200	11.9000	+6.726%	658	2,354	-97.815%
2026-06-18	10.9000	13.0500	10.7400	11.1500	+17.616%	620	1,937	-97.668%
2026-06-17	7.0000	9.4800	6.9500	9.4800	+30.759%	196	1,937	-97.257%
2026-06-16	6.1000	7.2500	5.7500	7.2500	+26.087%	1,006	1,937	-96.414%
2026-06-15	6.5000	6.5000	5.5000	5.7500	-27.673%	101	1,390	-95.478%
2026-06-12	10.0000	10.0000	7.5100	7.9500	-14.332%	102	1,374	-96.730%
2026-06-11	10.4000	11.0000	9.2800	9.2800	-12.864%	14	1,376	-97.198%
2026-06-10	11.1000	11.1000	10.1700	10.6500	-4.826%	36	1,378	-97.559%
2026-06-09	9.1000	12.2000	8.9000	11.1900	+39.006%	114	1,362	-97.676%
2026-06-08	9.9300	10.6000	8.0500	8.0500	-30.901%	104	1,362	-96.770%
2026-06-05	9.4000	13.4500	9.4000	11.6500	+43.650%	1,038	1,355	-97.768%
2026-06-04	9.0900	9.0900	8.1100	8.1100	-15.521%	306	1,304	-96.794%
2026-06-03	8.0000	9.6100	6.9000	9.6000	+32.414%	143	1,169	-97.292%
2026-06-02	4.8000	7.5000	4.8000	7.2500	+83.081%	33	1,128	-96.414%
2026-06-01	4.4000	4.8000	3.9000	3.9600	+29.836%	142	1,123	-93.434%
2026-05-29	3.9100	3.9100	2.9600	3.0500	-23.750%	989	1,057	-91.475%
2026-05-28	4.2000	4.3200	4.0000	4.0000	+17.647%	548	850	-93.500%
2026-05-27	3.5000	3.5500	3.4000	3.4000	+6.250%	96	538	-92.353%
2026-05-26	3.0700	3.2000	2.9000	3.2000	+3.226%	4	584	-91.875%
2026-05-22	3.1600	3.3500	3.1000	3.1000	+5.802%	49	583	-91.613%
2026-05-21	3.3000	3.3000	2.9300	2.9300	-6.688%	29	580	-91.126%
2026-05-20	3.1400	3.1400	3.1400	3.1400	-4.848%	1	580	-91.720%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-7.303%	2	579	-92.121%
2026-05-18	3.6500	3.6500	3.5500	3.5600	+22.759%	17	579	-92.697%
2026-05-15	2.9100	2.9100	2.9000	2.9000	+11.538%	3	579	-91.034%
2026-05-14	3.0400	3.0400	2.6000	2.6000	-14.754%	19	590	-90.000%
2026-05-13	3.0500	3.0500	3.0500	3.0500	+14.662%	1	585	-91.475%
2026-05-12	2.7000	2.8000	2.6600	2.6600	+2.703%	103	585	-90.226%
2026-05-11	2.7100	2.7100	2.5900	2.5900	-9.441%	2	585	-89.961%
2026-05-08	3.2500	3.2500	2.8600	2.8600	-7.742%	10	486	-90.909%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-4.615%	1	486	-91.613%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-0.915%	1	485	-92.000%
2026-05-05	3.3000	3.3000	3.2800	3.2800	-6.017%	12	485	-92.073%
2026-05-04	3.6700	3.6700	3.4900	3.4900	-6.933%	32	493	-92.550%
2026-05-01	4.1500	4.1500	3.7500	3.7500	-20.213%	27	443	-93.067%
2026-04-30	5.1300	5.1300	4.7000	4.7000	-12.963%	4	443	-94.468%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-1.639%	12	444	-95.185%
2026-04-28	5.2400	5.4900	5.2400	5.4900	+27.674%	3	443	-95.264%
2026-04-23	4.3500	4.3500	4.3000	4.3000	-4.444%	12	442	-93.953%
2026-04-22	4.3900	4.5000	4.3900	4.5000	-11.937%	14	442	-94.222%
2026-04-21	5.1100	5.1100	5.1100	5.1100	-0.777%	1	441	-94.912%
2026-04-20	5.5000	5.5000	5.1500	5.1500	-2.830%	11	441	-94.951%
2026-04-17	6.0000	6.0000	5.3000	5.3000	-25.141%	44	446	-95.094%
2026-04-16	8.0500	8.0500	7.0000	7.0800	-8.645%	22	427	-96.328%
2026-04-15	8.5000	8.5000	7.7500	7.7500	-8.284%	9	423	-96.645%
2026-04-14	8.8000	8.8000	7.8500	8.4500	-15.837%	27	417	-96.923%
2026-04-13	11.2500	11.2500	10.0400	10.0400	-7.037%	11	408	-97.410%
2026-04-10	10.8000	10.8000	10.8000	10.8000	+2.857%	1	405	-97.593%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-8.537%	1	404	-97.524%
2026-04-08	11.6000	11.6000	11.1600	11.4800	-12.232%	272	404	-97.735%
2026-04-07	13.0800	13.0800	13.0800	13.0800	-3.469%	2	636	-98.012%
2026-04-06	13.5500	13.5500	13.5500	13.5500	-6.873%	1	636	-98.081%
2026-04-02	14.5500	14.5500	14.5500	14.5500	+3.929%	1	636	-98.213%
2026-04-01	13.6000	14.1000	13.6000	14.0000	-2.098%	14	636	-98.143%
2026-03-27	14.3000	14.3000	14.3000	14.3000	+19.665%	3	648	-98.182%
2026-03-26	11.4300	11.9500	11.4300	11.9500	+3.913%	6	651	-97.824%
2026-03-24	11.5000	11.5000	11.5000	11.5000	+5.505%	1	654	-97.739%
2026-03-23	11.3500	11.3500	10.8500	10.9000	-11.093%	83	654	-97.615%
2026-03-20	12.2600	12.2600	12.2600	12.2600	+15.660%	2	656	-97.879%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+13.127%	1	656	-97.547%
2026-03-17	10.1000	10.1000	9.3700	9.3700	-13.241%	14	656	-97.225%
2026-03-16	11.7000	11.7000	10.8000	10.8000	-16.602%	2	654	-97.593%
2026-03-11	13.0000	13.0000	12.9500	12.9500	-1.521%	3	652	-97.992%
2026-03-10	13.0000	13.1500	13.0000	13.1500	-5.396%	3	649	-98.023%
2026-03-09	13.5000	13.9000	13.2500	13.9000	-5.119%	20	646	-98.129%
2026-03-06	14.6500	14.6500	14.6500	14.6500	+13.566%	1	630	-98.225%
2026-03-05	12.9000	12.9000	12.9000	12.9000	+2.381%	1	631	-97.984%
2026-03-04	13.0800	13.0800	12.6000	12.6000	-18.919%	5	631	-97.937%
2026-03-02	15.5400	15.5400	15.5400	15.5400	-5.128%	1	628	-98.327%
2026-02-27	16.1500	16.4100	16.0100	16.3800	+3.019%	63	627	-98.413%
2026-02-26	15.6200	16.4500	15.6000	15.9000	+7.215%	37	567	-98.365%
2026-02-25	14.8300	14.8300	14.8300	14.8300	-17.930%	1	567	-98.247%
2026-02-24	18.5000	18.5000	18.0700	18.0700	+2.963%	14	567	-98.561%
2026-02-18	17.5500	17.5500	17.5500	17.5500	-1.460%	2	563	-98.519%
2026-02-13	18.2400	19.1000	17.8100	17.8100	+2.356%	211	376	-98.540%
2026-02-11	17.1300	17.4600	17.1300	17.4000	+6.033%	7	376	-98.506%
2026-02-10	16.3200	16.4100	16.3200	16.4100	+0.367%	9	369	-98.416%
2026-02-09	17.1200	17.1200	16.3500	16.3500	-10.656%	2	378	-98.410%
2026-02-06	21.5000	21.5000	18.3000	18.3000	-33.839%	34	378	-98.579%
2026-02-05	25.0600	27.6600	25.0600	27.6600	+38.300%	3	348	-99.060%
2026-02-04	17.5500	20.0000	17.5500	20.0000	+17.786%	2	347	-98.700%
2026-02-03	16.9800	16.9800	16.9800	16.9800	+31.628%	1	346	-98.469%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-1.901%	1	347	-97.984%
2026-01-30	13.1500	13.1500	13.1500	13.1500	-4.015%	2	346	-98.023%
2026-01-29	12.3000	13.8500	12.3000	13.7000	+32.367%	161	346	-98.102%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-8.407%	7	208	-97.488%
2026-01-21	11.3000	11.3000	11.3000	11.3000	-12.741%	1	208	-97.699%
2025-12-30	12.9500	12.9500	12.9500	12.9500	0.000%	1	207	-97.992%
2025-12-23	12.9500	12.9500	12.9500	12.9500	-6.159%	1	207	-97.992%
2025-12-17	13.8000	13.8000	13.8000	13.8000	+14.144%	1	207	-98.116%
2025-12-11	13.2200	13.2200	12.0900	12.0900	-7.710%	50	208	-97.849%
2025-11-28	13.4000	13.4000	13.1000	13.1000	-9.717%	31	159	-98.015%
2025-11-24	14.8600	14.8600	14.4000	14.5100	+11.615%	66	159	-98.208%
2025-11-17	11.6800	13.0000	11.6800	13.0000	+11.111%	2	142	-98.000%
2025-11-14	11.7000	11.7000	11.7000	11.7000	+15.271%	1	142	-97.778%
2025-11-13	10.0900	10.1500	10.0900	10.1500	+10.446%	2	141	-97.438%
2025-11-12	9.1900	9.1900	9.1900	9.1900	+7.864%	1	140	-97.171%
2025-11-11	9.0500	9.0500	8.5200	8.5200	-19.623%	12	140	-96.948%
2025-11-07	10.6500	10.6500	10.6000	10.6000	+32.500%	18	135	-97.547%
2025-11-04	8.0900	8.1200	7.6700	8.0000	+11.888%	254	137	-96.750%
2025-11-03	7.1500	7.1500	7.1500	7.1500	0.000%	10	0	-96.364%