Dark

MSTR20260821P125
MSTR Aug 21 2026 125.00 Put (MSTR260821P00125000)
option OPRA

EOD

Aug 20, 2026

14.00-34.793%(-7.47)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	15.5000	11.7000	14.0000	-34.793%	40	1,198	0.000%
2026-08-19	28.1000	28.1000	19.7000	21.4700	-31.031%	8	1,196	-34.793%
2026-08-18	29.4000	31.1300	28.4700	31.1300	+14.239%	25	1,201	-55.027%
2026-08-17	29.9500	29.9500	26.8100	27.2500	-14.657%	76	1,567	-48.624%
2026-08-14	30.9400	33.2400	30.2000	31.9300	+15.856%	218	1,623	-56.154%
2026-08-13	30.6100	30.6100	26.5700	27.5600	-7.795%	183	1,827	-49.202%
2026-08-12	28.1000	30.3100	27.6500	29.8900	+1.082%	222	1,948	-53.162%
2026-08-11	26.5000	29.5700	26.5000	29.5700	+8.554%	20	2,039	-52.655%
2026-08-10	27.3800	29.0000	27.2400	27.2400	+0.814%	7	2,049	-48.605%
2026-08-07	23.8300	27.5000	21.4100	27.0200	-6.828%	23	2,056	-48.187%
2026-08-06	29.0000	29.0000	29.0000	29.0000	+8.169%	1	2,067	-51.724%
2026-08-05	27.1500	28.8100	26.8100	26.8100	-3.422%	14	2,068	-47.781%
2026-08-04	31.0200	31.0200	27.7600	27.7600	-8.140%	15	2,078	-49.568%
2026-08-03	32.1500	32.1500	29.8800	30.2200	-5.326%	24	2,086	-53.673%
2026-07-31	35.6500	35.7700	30.6000	31.9200	+12.197%	29	2,102	-56.140%
2026-07-30	29.8000	30.3000	28.4500	28.4500	+5.801%	20	2,106	-50.791%
2026-07-29	27.7300	27.7300	26.8900	26.8900	-10.217%	2	2,120	-47.936%
2026-07-28	30.8000	30.8000	29.7700	29.9500	+8.084%	6	2,122	-53.255%
2026-07-27	28.8600	29.7800	27.4800	27.7100	-17.993%	45	2,124	-49.477%
2026-07-24	33.0100	35.6200	32.4200	33.7900	+7.270%	44	2,108	-58.568%
2026-07-23	29.7800	33.1800	29.7800	31.5000	+16.883%	35	2,099	-55.556%
2026-07-22	27.4400	27.4400	26.9000	26.9500	+1.088%	4	2,104	-48.052%
2026-07-21	25.9500	27.2100	24.7200	26.6600	-10.236%	46	2,100	-47.487%
2026-07-20	31.3000	31.3000	27.5500	29.7000	-7.419%	30	2,104	-52.862%
2026-07-17	35.7300	36.2000	31.6300	32.0800	+0.281%	131	2,112	-56.359%
2026-07-16	31.9200	32.8500	31.9200	31.9900	+5.927%	9	2,078	-56.236%
2026-07-15	27.9100	30.7700	27.9100	30.2000	-1.048%	32	2,075	-53.642%
2026-07-14	32.8300	32.8300	30.2700	30.5200	-12.097%	88	2,046	-54.128%
2026-07-13	35.1800	35.8800	33.6000	34.7200	+5.628%	19	1,992	-59.677%
2026-07-10	30.0700	33.4600	29.8400	32.8700	+0.705%	24	1,976	-57.408%
2026-07-09	34.2700	34.2800	31.8300	32.6400	-4.422%	51	1,959	-57.108%
2026-07-08	34.9800	35.7500	34.1500	34.1500	+14.444%	19	1,974	-59.004%
2026-07-07	29.3000	29.8400	29.3000	29.8400	-0.167%	10	1,967	-53.083%
2026-07-06	30.4000	30.4000	28.9800	29.8900	+1.219%	5	1,964	-53.162%
2026-07-02	29.5800	29.9200	29.2000	29.5300	-9.362%	36	1,937	-52.591%
2026-07-01	33.8200	33.8200	31.6900	32.5800	-20.575%	27	1,937	-57.029%
2026-06-30	41.3000	42.7000	41.0200	41.0200	+16.667%	16	1,935	-65.870%
2026-06-29	41.0000	43.2700	34.7000	35.1600	-20.218%	51	1,945	-60.182%
2026-06-26	43.8800	45.0000	39.8000	44.0700	+5.380%	143	1,933	-68.232%
2026-06-25	36.0000	42.2500	36.0000	41.8200	+20.069%	240	1,953	-66.523%
2026-06-24	28.3200	36.3800	28.3200	34.8300	+32.433%	275	1,889	-59.805%
2026-06-23	25.2500	27.2100	25.0000	26.3000	+9.583%	48	1,835	-46.768%
2026-06-22	20.2500	24.2500	18.2500	24.0000	+9.091%	80	1,856	-41.667%
2026-06-18	21.1600	25.0000	21.0500	22.0000	+12.302%	188	1,926	-36.364%
2026-06-17	15.6500	19.5900	15.2000	19.5900	+21.677%	265	1,926	-28.535%
2026-06-16	13.3100	16.1000	13.3100	16.1000	+22.155%	278	1,926	-13.043%
2026-06-15	12.5000	13.5500	12.1500	13.1800	-22.562%	405	1,917	+6.222%
2026-06-12	19.4000	19.4000	15.7700	17.0200	-9.227%	290	1,942	-17.744%
2026-06-11	20.9400	21.7800	18.7500	18.7500	-11.348%	184	2,082	-25.333%
2026-06-10	19.8000	21.2500	19.6500	21.1500	-1.399%	116	2,106	-33.806%
2026-06-09	18.7200	22.7900	17.4400	21.4500	+32.000%	522	2,021	-34.732%
2026-06-08	19.5500	19.5500	16.0000	16.2500	-27.293%	442	1,864	-13.846%
2026-06-05	19.1000	23.9600	18.3800	22.3500	+37.117%	911	1,816	-37.360%
2026-06-04	17.0500	17.4000	15.8500	16.3000	-9.444%	157	1,755	-14.110%
2026-06-03	14.5700	18.0500	14.0500	18.0000	+26.139%	223	1,777	-22.222%
2026-06-02	11.8500	15.0000	11.7500	14.2700	+52.620%	208	1,816	-1.892%
2026-06-01	8.9500	9.4200	8.7400	9.3500	+30.223%	866	1,755	+49.733%
2026-05-29	8.5500	8.5500	6.6500	7.1800	-15.030%	30	1,190	+94.986%
2026-05-28	8.8000	10.0000	8.4000	8.4500	+8.333%	32	1,195	+65.680%
2026-05-27	7.5000	7.8000	7.5000	7.8000	+18.182%	44	1,193	+79.487%
2026-05-26	6.4000	6.6000	6.1100	6.6000	-6.383%	15	1,187	+112.121%
2026-05-22	6.3100	7.0500	6.3100	7.0500	+9.302%	25	1,188	+98.582%
2026-05-21	6.7000	6.7000	6.4500	6.4500	-2.715%	3	1,179	+117.054%
2026-05-20	6.6500	6.6500	6.6300	6.6300	-2.500%	2	1,179	+111.161%
2026-05-19	6.8000	6.8000	6.8000	6.8000	-10.408%	5	1,174	+105.882%
2026-05-18	6.9500	7.5900	6.9500	7.5900	+28.209%	4	1,174	+84.453%
2026-05-15	5.9200	5.9200	5.9200	5.9200	+23.333%	1	1,174	+136.486%
2026-05-14	5.7500	5.7500	4.8000	4.8000	-20.398%	152	1,174	+191.667%
2026-05-13	6.0300	6.0300	6.0300	6.0300	+9.239%	1	1,193	+132.172%
2026-05-12	5.0000	5.6100	5.0000	5.5200	+14.050%	56	1,193	+153.623%
2026-05-11	5.2000	5.2000	4.8400	4.8400	-12.635%	2	1,193	+189.256%
2026-05-08	5.7500	6.0000	5.4500	5.5400	-12.756%	93	1,191	+152.708%
2026-05-07	5.9000	6.5500	5.5600	6.3500	+4.959%	192	1,176	+120.472%
2026-05-06	5.9500	6.0500	5.8700	6.0500	-0.820%	33	1,118	+131.405%
2026-05-05	6.0000	6.1500	6.0000	6.1000	-6.585%	25	1,086	+129.508%
2026-05-04	6.6500	6.6500	6.3500	6.5300	-7.244%	20	1,078	+114.395%
2026-05-01	7.7500	7.7500	7.0400	7.0400	-20.899%	85	1,028	+98.864%
2026-04-30	8.9000	9.2000	8.7500	8.9000	-13.760%	194	1,028	+57.303%
2026-04-29	9.8100	10.3200	9.8100	10.3200	+0.194%	4	913	+35.659%
2026-04-28	10.2500	10.3000	9.8000	10.3000	+17.045%	73	914	+35.922%
2026-04-27	9.0500	9.2000	8.8000	8.8000	+1.149%	94	894	+59.091%
2026-04-24	8.5600	9.0400	8.5600	8.7000	+10.828%	73	844	+60.920%
2026-04-23	8.3800	8.3800	7.8000	7.8500	-7.101%	58	816	+78.344%
2026-04-22	8.1400	8.4500	7.9500	8.4500	-15.500%	14	784	+65.680%
2026-04-21	9.4500	10.0000	9.4500	10.0000	+6.952%	27	697	+40.000%
2026-04-20	9.8500	10.4000	9.3500	9.3500	-2.503%	127	697	+49.733%
2026-04-17	10.5400	10.5400	9.3500	9.5900	-31.841%	65	706	+45.985%
2026-04-16	14.7900	14.7900	13.7900	14.0700	-7.251%	10	659	-0.498%
2026-04-15	15.1700	15.1700	15.1700	15.1700	-4.290%	2	657	-7.713%
2026-04-14	11.9000	15.8500	11.9000	15.8500	-12.188%	12	657	-11.672%
2026-04-13	19.1000	19.1000	18.0500	18.0500	-3.476%	5	659	-22.438%
2026-04-10	18.4500	18.7000	18.4500	18.7000	-6.500%	61	657	-25.134%
2026-04-09	19.5000	20.0000	19.5000	20.0000	0.000%	2	657	-30.000%
2026-04-08	19.8000	20.0000	19.8000	20.0000	-12.088%	2	657	-30.000%
2026-04-07	22.9000	22.9000	22.5500	22.7500	+7.059%	7	656	-38.462%
2026-04-06	22.2800	22.2800	20.8500	21.2500	-13.688%	12	660	-34.118%
2026-04-02	25.3000	25.3000	24.2300	24.6200	+9.325%	14	658	-43.136%
2026-04-01	22.6500	22.6500	22.2500	22.5200	-2.087%	12	658	-37.833%
2026-03-31	23.8500	24.7500	23.0000	23.0000	-7.668%	97	649	-39.130%
2026-03-30	21.6000	25.0000	21.6000	24.9100	+9.736%	357	669	-43.798%
2026-03-27	22.4500	23.1300	22.3500	22.7000	+33.294%	112	390	-38.326%
2026-03-25	17.0300	17.0300	17.0300	17.0300	-11.762%	2	389	-17.792%
2026-03-24	19.3000	19.3000	19.3000	19.3000	+4.043%	2	389	-27.461%
2026-03-23	18.7500	18.7500	18.5300	18.5500	-10.386%	7	387	-24.528%
2026-03-19	20.7000	20.7000	20.7000	20.7000	+14.681%	2	389	-32.367%
2026-03-18	18.0500	18.0500	18.0500	18.0500	+10.061%	5	389	-22.438%
2026-03-17	16.4000	16.4000	16.4000	16.4000	-11.351%	6	384	-14.634%
2026-03-13	18.5000	18.5000	18.5000	18.5000	-8.461%	1	389	-24.324%
2026-03-10	20.2100	20.2100	20.2100	20.2100	-6.651%	1	389	-30.727%
2026-03-09	21.8300	21.9200	21.5300	21.6500	-4.960%	20	388	-35.335%
2026-03-06	23.0500	23.4000	22.7800	22.7800	+14.185%	4	389	-38.543%
2026-03-05	19.9500	19.9500	19.9500	19.9500	+2.308%	25	388	-29.825%
2026-03-04	20.8500	20.8500	19.5000	19.5000	-18.851%	10	376	-28.205%
2026-03-03	24.0400	24.0400	24.0300	24.0300	+7.133%	2	375	-41.739%
2026-03-02	22.4300	22.4300	22.4300	22.4300	-11.693%	1	374	-37.584%
2026-02-27	25.6500	25.8200	25.0200	25.4000	+3.252%	5	373	-44.882%
2026-02-26	24.0500	25.8000	24.0000	24.6000	-10.805%	71	370	-43.089%
2026-02-24	27.2500	27.5800	27.2500	27.5800	+1.771%	2	348	-49.239%
2026-02-23	27.1000	27.1000	27.1000	27.1000	+6.150%	3	348	-48.339%
2026-02-20	25.5100	25.5300	25.5100	25.5300	-12.658%	2	348	-45.163%
2026-02-19	29.2300	29.2300	29.2300	29.2300	+11.650%	1	347	-52.104%
2026-02-13	26.1800	26.1800	26.1800	26.1800	-6.500%	1	348	-46.524%
2026-02-11	27.4500	28.5300	27.4500	28.0000	+13.452%	3	348	-50.000%
2026-02-10	25.2200	25.2200	24.6800	24.6800	+1.689%	14	345	-43.274%
2026-02-09	28.1800	28.2000	24.2700	24.2700	-18.639%	79	358	-42.316%
2026-02-06	30.2900	30.2900	29.8300	29.8300	-24.843%	5	351	-53.067%
2026-02-05	35.3800	39.6900	35.3800	39.6900	+35.925%	6	350	-64.727%
2026-02-04	27.2400	29.9700	27.2400	29.2000	+10.023%	12	352	-52.055%
2026-02-03	26.7000	26.7000	26.5400	26.5400	+30.868%	2	354	-47.249%
2026-02-02	20.2800	20.2800	20.2800	20.2800	+2.788%	2	353	-30.966%
2026-01-30	22.0500	22.0500	19.7300	19.7300	-9.909%	34	355	-29.042%
2026-01-29	21.3000	22.2000	21.0000	21.9000	+34.356%	253	343	-36.073%
2026-01-27	16.3000	16.3000	16.3000	16.3000	-5.780%	1	186	-14.110%
2026-01-20	17.3000	17.3000	17.3000	17.3000	+20.222%	1	186	-19.075%
2026-01-14	14.7200	14.7200	14.3900	14.3900	-22.468%	2	185	-2.710%
2026-01-12	18.5600	18.5600	18.5600	18.5600	+13.447%	1	184	-24.569%
2026-01-08	18.5500	18.5500	16.3600	16.3600	-9.363%	2	184	-14.425%
2026-01-07	18.0500	18.0500	18.0500	18.0500	-2.957%	1	186	-22.438%
2026-01-06	18.6000	18.6000	18.6000	18.6000	+3.333%	1	185	-24.731%
2026-01-05	18.4000	18.5500	18.0000	18.0000	-11.111%	9	178	-22.222%
2025-12-30	20.2500	20.2500	20.2500	20.2500	+6.243%	1	178	-30.864%
2025-12-22	18.9900	19.0600	18.9900	19.0600	-2.606%	2	177	-26.548%
2025-12-02	20.4000	20.4200	19.5700	19.5700	-16.188%	192	177	-28.462%
2025-12-01	22.6400	23.3500	22.6400	23.3500	+19.744%	228	193	-40.043%
2025-11-28	19.4100	19.5000	19.4100	19.5000	-8.708%	2	17	-28.205%
2025-11-25	21.7500	21.7700	21.3600	21.3600	-8.405%	8	18	-34.457%
2025-11-21	23.3400	23.3400	23.3200	23.3200	+4.809%	2	17	-39.966%
2025-11-20	19.2200	22.2500	19.2200	22.2500	+20.270%	3	16	-37.079%
2025-11-17	17.1400	18.5900	17.1300	18.5000	+50.774%	4	14	-24.324%
2025-11-10	12.3000	12.4300	12.2700	12.2700	+6.326%	30	15	+14.099%
2025-11-04	12.4500	12.4500	11.5100	11.5400	0.000%	3	2	+21.317%