Dark

MSTR20260821P120
MSTR Aug 21 2026 120.00 Put (MSTR260821P00120000)
option OPRA

EOD

Aug 20, 2026

8.00-49.843%(-7.95)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	10.8800	7.6000	8.0000	-49.843%	253	1,610	0.000%
2026-08-19	25.5000	25.5000	14.1300	15.9500	-40.529%	122	1,579	-49.843%
2026-08-18	24.0400	26.9800	23.3300	26.8200	+19.893%	174	1,608	-70.172%
2026-08-17	25.1300	25.5500	21.7200	22.3700	-16.902%	361	2,445	-64.238%
2026-08-14	25.8100	28.2300	25.2000	26.9200	+19.804%	487	2,604	-70.282%
2026-08-13	25.2000	25.5700	21.5600	22.4700	-9.759%	178	2,824	-64.397%
2026-08-12	22.5600	25.1000	22.5600	24.9000	+2.638%	30	2,891	-67.871%
2026-08-11	22.3900	24.5200	21.7000	24.2600	+7.726%	101	2,903	-67.024%
2026-08-10	21.4800	23.8500	20.0000	22.5200	+2.317%	32	2,894	-64.476%
2026-08-07	17.9800	22.0100	16.8200	22.0100	-10.601%	25	2,898	-63.653%
2026-08-06	22.7000	24.6200	22.4900	24.6200	+10.157%	27	2,906	-67.506%
2026-08-05	24.1000	24.1000	22.3500	22.3500	-2.487%	15	2,927	-64.206%
2026-08-04	25.1200	25.1200	22.9200	22.9200	-10.047%	9	2,930	-65.096%
2026-08-03	28.6000	28.6000	25.0100	25.4800	-2.933%	63	2,930	-68.603%
2026-07-31	25.7300	30.9600	25.7300	26.2500	+9.284%	85	2,909	-69.524%
2026-07-30	24.7200	25.2500	24.0200	24.0200	+4.118%	15	2,911	-66.694%
2026-07-29	24.7000	25.8000	23.0700	23.0700	-9.988%	16	2,911	-65.323%
2026-07-28	25.4200	27.2900	23.6500	25.6300	+9.577%	49	2,916	-68.787%
2026-07-27	27.0100	27.0100	23.0000	23.3900	-19.567%	120	2,912	-65.797%
2026-07-24	30.0500	30.1500	28.2300	29.0800	+8.305%	30	2,873	-72.490%
2026-07-23	25.4000	28.6500	25.4000	26.8500	+16.385%	29	2,879	-70.205%
2026-07-22	22.6900	24.1400	21.9900	23.0700	+2.351%	35	2,860	-65.323%
2026-07-21	22.3700	23.0300	20.7700	22.5400	-5.493%	56	2,847	-64.508%
2026-07-20	25.8200	26.4500	23.8500	23.8500	-13.868%	13	2,872	-66.457%
2026-07-17	31.2500	31.2500	27.2900	27.6900	-0.431%	57	2,876	-71.109%
2026-07-16	27.5000	28.2500	27.5000	27.8100	+9.402%	9	2,848	-71.233%
2026-07-15	24.7000	25.8500	23.6500	25.4200	-6.095%	35	2,845	-68.529%
2026-07-14	28.0700	28.9300	26.2000	27.0700	-11.304%	71	2,851	-70.447%
2026-07-13	30.7000	31.7300	29.5300	30.5200	+6.825%	121	2,857	-73.788%
2026-07-10	25.9200	29.4100	25.6800	28.5700	-1.855%	37	2,833	-71.999%
2026-07-09	30.2400	30.2400	27.7200	29.1100	-2.118%	141	2,826	-72.518%
2026-07-08	30.1000	31.3500	29.7400	29.7400	+9.742%	12	2,810	-73.100%
2026-07-07	25.4100	27.4500	24.0000	27.1000	+5.530%	28	2,811	-70.480%
2026-07-06	29.8000	29.8000	24.9000	25.6800	-3.820%	36	2,805	-68.847%
2026-07-02	25.8500	26.9300	24.9500	26.7000	-10.252%	89	2,792	-70.037%
2026-07-01	35.5000	35.5000	27.8400	29.7500	-17.223%	91	2,792	-73.109%
2026-06-30	37.5000	38.9000	35.5000	35.9400	+14.059%	48	2,765	-77.741%
2026-06-29	37.8500	37.8500	30.5500	31.5100	-20.749%	42	2,758	-74.611%
2026-06-26	39.7800	40.6000	36.2300	39.7600	+6.481%	104	2,765	-79.879%
2026-06-25	31.5700	38.3300	31.5700	37.3400	+21.867%	255	2,758	-78.575%
2026-06-24	24.5400	32.2100	24.5400	30.6400	+31.785%	218	2,682	-73.890%
2026-06-23	22.0500	23.4000	21.4500	23.2500	+11.779%	72	2,649	-65.591%
2026-06-22	17.2000	20.8000	15.0000	20.8000	+8.901%	413	2,663	-61.538%
2026-06-18	16.3900	21.6500	16.3900	19.1000	+12.751%	204	2,598	-58.115%
2026-06-17	13.3700	16.9400	12.7000	16.9400	+30.811%	176	2,598	-52.774%
2026-06-16	10.9500	13.1000	10.5500	12.9500	+18.807%	62	2,598	-38.224%
2026-06-15	10.5500	11.1500	10.1000	10.9000	-23.883%	146	2,603	-26.606%
2026-06-12	16.1000	16.1000	13.2500	14.3200	-9.653%	120	2,611	-44.134%
2026-06-11	18.0300	18.8000	15.8500	15.8500	-12.431%	108	2,581	-49.527%
2026-06-10	19.0800	19.0800	16.9200	18.1000	-2.949%	102	2,569	-55.801%
2026-06-09	15.2000	19.6000	15.1500	18.6500	+31.246%	313	2,564	-57.105%
2026-06-08	14.5000	16.0000	14.1500	14.2100	-24.173%	110	2,433	-43.702%
2026-06-05	16.0500	21.0200	16.0500	18.7400	+37.089%	273	2,442	-57.311%
2026-06-04	15.4000	15.4000	13.5700	13.6700	-13.481%	408	2,400	-41.478%
2026-06-03	12.5000	15.8000	11.7800	15.8000	+29.721%	294	2,440	-49.367%
2026-06-02	10.0000	12.8000	9.9000	12.1800	+64.595%	206	2,373	-34.319%
2026-06-01	7.5000	8.2600	7.2500	7.4000	+23.128%	38	2,313	+8.108%
2026-05-29	7.2500	7.2800	5.7000	6.0100	-10.963%	45	2,306	+33.111%
2026-05-28	7.2500	8.3700	6.7500	6.7500	+4.167%	130	2,313	+18.519%
2026-05-27	6.2500	6.4800	6.2500	6.4800	+10.769%	16	2,294	+23.457%
2026-05-26	5.4300	5.8500	5.3800	5.8500	+0.862%	29	2,292	+36.752%
2026-05-22	5.7500	6.0500	5.7500	5.8000	+1.754%	146	2,270	+37.931%
2026-05-21	5.7000	5.7000	5.7000	5.7000	+2.703%	1	2,216	+40.351%
2026-05-20	5.6600	5.6600	5.5200	5.5500	-7.500%	7	2,216	+44.144%
2026-05-19	6.1900	6.1900	5.8000	6.0000	-4.762%	32	2,216	+33.333%
2026-05-18	5.7500	6.5000	5.7500	6.3000	+26.253%	76	2,216	+26.984%
2026-05-15	5.0000	5.1000	4.9900	4.9900	+21.707%	81	2,216	+60.321%
2026-05-14	5.2000	5.2500	4.0000	4.1000	-15.984%	209	2,326	+95.122%
2026-05-13	4.9000	5.2400	4.8500	4.8800	+3.830%	79	2,275	+63.934%
2026-05-12	4.5000	4.8500	4.3500	4.7000	+17.500%	204	2,275	+70.213%
2026-05-11	4.6500	4.8500	4.0000	4.0000	-14.894%	153	2,275	+100.000%
2026-05-08	4.8500	5.0800	4.6600	4.7000	-10.476%	32	2,199	+70.213%
2026-05-07	4.9600	5.2500	4.9600	5.2500	+3.346%	7	2,171	+52.381%
2026-05-06	5.0300	5.2000	4.9500	5.0800	-4.151%	412	2,175	+57.480%
2026-05-05	5.2200	5.4000	5.1900	5.3000	-5.357%	297	1,824	+50.943%
2026-05-04	6.0000	6.0000	5.5000	5.6000	-12.226%	15	1,820	+42.857%
2026-05-01	6.8500	6.8500	6.3800	6.3800	-16.601%	17	1,805	+25.392%
2026-04-30	8.0600	8.0600	7.6500	7.6500	-14.525%	187	1,805	+4.575%
2026-04-29	8.3400	9.0500	8.3400	8.9500	-0.886%	212	1,629	-10.615%
2026-04-28	8.4800	9.0300	8.4800	9.0300	+18.504%	2	1,438	-11.406%
2026-04-27	7.4700	7.8500	7.4700	7.6200	-0.392%	106	1,436	+4.987%
2026-04-24	7.0000	7.6500	7.0000	7.6500	+3.378%	11	1,434	+4.575%
2026-04-23	7.2000	7.4000	6.7500	7.4000	+2.351%	43	1,425	+8.108%
2026-04-22	7.1300	7.3000	6.9500	7.2300	-16.897%	37	1,394	+10.650%
2026-04-21	7.9000	8.7000	7.8900	8.7000	+10.546%	12	1,380	-8.046%
2026-04-20	8.8000	8.8400	7.8700	7.8700	-7.412%	183	1,380	+1.652%
2026-04-17	10.0400	10.0400	8.1500	8.5000	-24.444%	53	1,300	-5.882%
2026-04-16	12.4000	12.4000	11.2500	11.2500	-8.907%	29	1,306	-28.889%
2026-04-15	13.1200	13.4900	12.3500	12.3500	-7.836%	9	1,304	-35.223%
2026-04-14	13.0100	13.4000	12.5500	13.4000	-13.212%	346	1,307	-40.299%
2026-04-13	16.1000	16.2000	15.4400	15.4400	-9.708%	7	1,019	-48.187%
2026-04-10	16.9500	17.2000	16.9500	17.1000	+5.817%	3	1,021	-53.216%
2026-04-09	18.0000	18.0000	15.9100	16.1600	-10.222%	13	1,021	-50.495%
2026-04-08	17.0000	18.0000	17.0000	18.0000	-11.765%	44	1,022	-55.556%
2026-04-07	20.3000	20.4000	19.4800	20.4000	+5.535%	43	1,060	-60.784%
2026-04-06	19.9000	19.9000	18.7000	19.3300	-12.256%	23	1,022	-58.614%
2026-04-02	22.9000	22.9000	21.3500	22.0300	+4.507%	31	1,019	-63.686%
2026-04-01	20.1500	21.0800	20.1500	21.0800	-6.726%	10	1,019	-62.049%
2026-03-31	22.0300	22.8000	22.0300	22.6000	+2.078%	12	1,024	-64.602%
2026-03-30	20.3000	22.3500	19.7000	22.1400	+9.172%	17	1,027	-63.866%
2026-03-27	20.0000	21.2000	20.0000	20.2800	+13.869%	8	1,026	-60.552%
2026-03-26	16.4000	17.8100	16.4000	17.8100	+18.733%	12	1,025	-55.081%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-8.870%	1	1,014	-46.667%
2026-03-23	15.5500	17.2000	15.5500	16.4600	-6.104%	30	1,014	-51.397%
2026-03-20	17.6000	17.6000	17.1500	17.5300	-1.184%	8	1,019	-54.364%
2026-03-19	17.7000	17.7400	17.7000	17.7400	+10.875%	2	1,020	-54.904%
2026-03-18	15.3600	16.4000	15.3600	16.0000	+11.498%	60	1,019	-50.000%
2026-03-17	14.2500	14.3500	14.2500	14.3500	-5.902%	3	1,002	-44.251%
2026-03-16	15.2500	15.2500	15.2500	15.2500	-9.118%	1	1,004	-47.541%
2026-03-13	15.9000	16.7800	15.9000	16.7800	-13.057%	11	1,004	-52.324%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+10.602%	3	1,003	-58.549%
2026-03-11	17.4500	17.4500	17.4500	17.4500	-5.676%	1	1,006	-54.155%
2026-03-10	18.8000	18.8000	18.2500	18.5000	-6.566%	29	1,007	-56.757%
2026-03-09	19.5500	19.8000	19.0500	19.8000	-5.218%	13	1,035	-59.596%
2026-03-06	20.9300	20.9300	20.8900	20.8900	+13.102%	6	1,043	-61.704%
2026-03-05	18.2500	18.4700	18.2500	18.4700	+7.634%	11	1,045	-56.687%
2026-03-04	17.7500	17.7500	17.1600	17.1600	-16.618%	20	1,047	-53.380%
2026-03-02	20.5800	20.5800	20.5800	20.5800	-11.102%	1	1,039	-61.127%
2026-02-27	22.5900	23.1500	22.5400	23.1500	+7.725%	4	1,040	-65.443%
2026-02-26	21.6000	22.8500	21.4900	21.4900	+0.892%	11	1,039	-62.773%
2026-02-25	21.1000	21.3000	20.7900	21.3000	-13.132%	13	1,038	-62.441%
2026-02-24	25.2500	25.6000	24.5200	24.5200	+3.242%	24	1,038	-67.374%
2026-02-23	23.9500	24.9000	23.7500	23.7500	+1.975%	24	1,032	-66.316%
2026-02-20	23.2900	23.2900	23.2900	23.2900	-6.653%	1	1,024	-65.650%
2026-02-19	24.9500	24.9500	24.9500	24.9500	-1.266%	1	1,024	-67.936%
2026-02-18	25.2700	25.2700	25.2700	25.2700	+9.158%	1	1,024	-68.342%
2026-02-13	23.3000	23.3000	23.1500	23.1500	-15.201%	3	1,025	-65.443%
2026-02-12	27.1400	27.3000	27.1400	27.3000	+5.202%	2	1,025	-70.696%
2026-02-11	24.9500	25.9500	24.9500	25.9500	+11.853%	2	1,024	-69.171%
2026-02-10	22.7500	23.2000	22.6700	23.2000	-2.888%	22	1,023	-65.517%
2026-02-09	23.9500	23.9500	23.8900	23.8900	-0.458%	2	1,023	-66.513%
2026-02-06	29.4000	29.4000	24.0000	24.0000	-32.050%	11	1,023	-66.667%
2026-02-05	27.6500	35.3200	27.6500	35.3200	+33.283%	251	1,028	-77.350%
2026-02-04	24.3800	28.1500	24.2400	26.5000	+8.919%	447	1,167	-69.811%
2026-02-03	21.5000	25.1400	21.0000	24.3300	+23.880%	103	1,041	-67.119%
2026-02-02	19.2500	19.6500	18.8600	19.6400	+9.111%	33	957	-59.267%
2026-01-30	17.2000	18.0000	17.2000	18.0000	-10.000%	2	958	-55.556%
2026-01-29	17.7500	20.0000	17.7500	20.0000	+34.680%	52	959	-60.000%
2026-01-27	14.8500	14.8500	14.8500	14.8500	-1.980%	4	917	-46.128%
2026-01-26	15.1500	15.1500	15.1500	15.1500	+2.782%	1	913	-47.195%
2026-01-22	15.0000	15.0000	14.7000	14.7400	+0.272%	55	912	-45.726%
2026-01-21	15.0000	15.0000	14.7000	14.7000	+8.247%	4	906	-45.578%
2026-01-16	13.5800	13.5800	13.5800	13.5800	+5.353%	1	906	-41.090%
2026-01-14	12.5000	12.8900	12.5000	12.8900	-11.712%	2	906	-37.936%
2026-01-13	14.7500	14.7500	14.6000	14.6000	-13.353%	751	905	-45.205%
2026-01-12	16.8500	16.8500	16.8500	16.8500	-0.296%	1	213	-52.522%
2026-01-09	16.5000	16.9000	16.5000	16.9000	+4.969%	5	212	-52.663%
2026-01-07	16.2500	16.3100	15.8000	16.1000	-10.056%	154	208	-50.311%
2026-01-06	16.3600	17.9000	16.3500	17.9000	+3.588%	4	99	-55.307%
2025-12-22	17.2000	17.2800	17.2000	17.2800	-4.000%	4	98	-53.704%
2025-12-19	18.0000	18.0000	18.0000	18.0000	+15.090%	3	98	-55.556%
2025-12-12	15.6400	15.6400	15.6400	15.6400	-12.772%	1	95	-48.849%
2025-12-02	17.9800	17.9800	17.9300	17.9300	-13.590%	2	94	-55.382%
2025-12-01	20.7700	20.7700	20.7500	20.7500	+1.170%	2	93	-61.446%
2025-11-25	20.7500	20.7500	20.5100	20.5100	+2.040%	2	93	-60.995%
2025-11-24	20.1000	20.1000	20.1000	20.1000	-4.513%	5	92	-60.199%
2025-11-21	21.0500	21.0500	21.0500	21.0500	+6.853%	5	97	-61.995%
2025-11-20	19.7000	19.7000	19.7000	19.7000	+6.891%	1	92	-59.391%
2025-11-19	15.3700	18.6900	15.3700	18.4300	+24.949%	166	91	-56.593%
2025-11-18	15.7400	15.7400	14.7500	14.7500	-7.870%	6	9	-45.763%
2025-11-17	15.9600	16.0100	15.9600	16.0100	+39.582%	2	5	-50.031%
2025-11-10	11.3200	11.4700	11.2500	11.4700	-13.953%	3	5	-30.253%
2025-11-07	13.3300	13.3300	13.3300	13.3300	+29.417%	2	3	-39.985%
2025-11-04	10.2200	10.3000	10.0200	10.3000	0.000%	5	3	-22.330%