Dark

MSTR20260821P130
MSTR Aug 21 2026 130.00 Put (MSTR260821P00130000)
option OPRA

EOD

Aug 20, 2026

18.05-33.148%(-8.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.3500	21.7500	16.9900	18.0500	-33.148%	11	299	0.000%
2026-08-19	33.1000	33.1000	24.2500	27.0000	-26.290%	19	300	-33.148%
2026-08-18	34.5000	36.6400	33.4300	36.6300	+14.112%	137	296	-50.723%
2026-08-17	34.3300	34.4100	31.8500	32.1000	-13.941%	42	2,700	-43.769%
2026-08-14	35.6200	38.1900	35.3400	37.3000	+13.963%	65	2,700	-51.609%
2026-08-13	35.1900	35.5000	31.3500	32.7300	-5.948%	174	2,707	-44.852%
2026-08-12	32.8500	35.3300	32.5700	34.8000	+2.293%	216	3,547	-48.132%
2026-08-11	32.3800	34.7500	31.2000	34.0200	+2.904%	241	3,575	-46.943%
2026-08-10	32.3500	33.5700	29.6700	33.0600	+7.338%	40	3,603	-45.402%
2026-08-07	29.2000	32.0500	25.5600	30.8000	-8.279%	25	3,602	-41.396%
2026-08-06	32.8800	34.3500	32.4500	33.5800	+5.830%	20	3,615	-46.248%
2026-08-05	31.7000	32.7200	31.7000	31.7300	-3.468%	11	3,615	-43.114%
2026-08-04	35.0400	36.0500	32.7500	32.8700	-5.627%	15	3,616	-45.087%
2026-08-03	38.3100	38.3100	34.6000	34.8300	-5.173%	12	3,623	-48.177%
2026-07-31	36.0500	39.1500	36.0500	36.7300	+11.067%	7	3,626	-50.858%
2026-07-30	33.7400	34.4500	33.0700	33.0700	+4.256%	45	3,631	-45.419%
2026-07-29	35.1700	35.4200	31.7200	31.7200	-7.522%	3,938	3,650	-43.096%
2026-07-28	34.8800	37.1000	32.8000	34.3000	+6.820%	23	7,374	-47.376%
2026-07-27	33.3700	33.3700	32.1100	32.1100	-16.619%	9	7,378	-43.787%
2026-07-24	38.1000	40.1100	37.2500	38.5100	+1.878%	50	7,379	-53.129%
2026-07-23	34.7200	37.8000	34.7200	37.8000	+20.344%	15	7,384	-52.249%
2026-07-22	30.4000	31.7500	30.4000	31.4100	+0.641%	5	7,384	-42.534%
2026-07-21	30.6000	31.2100	29.0900	31.2100	-7.334%	5	7,388	-42.166%
2026-07-20	34.8000	35.2800	32.3500	33.6800	-8.850%	46	7,387	-46.407%
2026-07-17	39.7800	39.7800	36.2000	36.9500	+1.372%	61	7,400	-51.150%
2026-07-16	36.3300	37.3000	36.3300	36.4500	+7.840%	39	7,399	-50.480%
2026-07-15	33.5500	33.8000	32.9500	33.8000	-3.235%	57	7,399	-46.598%
2026-07-14	36.9300	37.0800	34.7000	34.9300	-11.480%	47	7,401	-48.325%
2026-07-13	39.4900	41.1900	38.2200	39.4600	+5.848%	91	7,403	-54.257%
2026-07-10	34.3700	38.1500	33.6300	37.2800	+0.757%	37	7,400	-51.583%
2026-07-09	37.9600	37.9600	36.1900	37.0000	-4.120%	50	7,396	-51.216%
2026-07-08	38.9700	39.7100	38.5900	38.5900	+13.433%	23	7,392	-53.226%
2026-07-07	32.8700	34.0200	32.8700	34.0200	+6.746%	8	7,402	-46.943%
2026-07-06	37.4000	37.4000	31.8000	31.8700	-8.865%	50	7,404	-43.364%
2026-07-02	34.5100	34.9700	32.4000	34.9700	-10.677%	23	7,428	-48.384%
2026-07-01	43.0500	43.0500	35.6000	39.1500	-12.042%	79	7,428	-53.895%
2026-06-30	46.2500	47.5200	44.3900	44.5100	+10.942%	49	7,442	-59.447%
2026-06-29	46.5100	48.0300	38.9400	40.1200	-17.669%	373	7,457	-55.010%
2026-06-26	48.3800	49.5500	44.9400	48.7300	+5.476%	86	7,653	-62.959%
2026-06-25	40.0000	46.7500	40.0000	46.2000	+18.736%	87	7,661	-60.931%
2026-06-24	33.9800	40.5000	33.6700	38.9100	+26.413%	235	7,664	-53.611%
2026-06-23	29.4400	30.9100	28.7500	30.7800	+9.459%	243	7,595	-41.358%
2026-06-22	21.5200	28.1200	21.1500	28.1200	+12.032%	343	7,718	-35.811%
2026-06-18	24.1300	28.4600	24.1300	25.1000	+12.154%	771	5,326	-28.088%
2026-06-17	19.3000	22.3800	18.1000	22.3800	+17.604%	2,552	5,326	-19.348%
2026-06-16	16.6000	19.0300	15.8900	19.0300	+20.596%	150	5,326	-5.150%
2026-06-15	15.4500	16.0000	14.5100	15.7800	-20.704%	3,889	5,352	+14.385%
2026-06-12	22.0500	22.0500	18.3700	19.9000	-6.353%	147	1,905	-9.296%
2026-06-11	24.3000	25.4500	21.2500	21.2500	-12.981%	41	1,989	-15.059%
2026-06-10	22.7700	24.4300	22.6500	24.4200	-1.493%	39	2,004	-26.085%
2026-06-09	21.0000	26.0500	20.4000	24.7900	+29.115%	167	2,009	-27.188%
2026-06-08	20.6400	21.2800	18.9500	19.2000	-18.471%	182	2,100	-5.990%
2026-06-05	22.1300	27.2000	22.1300	23.5500	+24.867%	423	2,011	-23.355%
2026-06-04	20.0000	20.6500	18.5000	18.8600	-7.685%	477	1,879	-4.295%
2026-06-03	16.7700	20.5000	16.3000	20.4300	+24.195%	368	1,635	-11.650%
2026-06-02	13.3000	17.5000	13.3000	16.4500	+47.534%	332	1,655	+9.726%
2026-06-01	11.8600	11.9800	10.4500	11.1500	+28.161%	282	1,494	+61.883%
2026-05-29	10.1500	10.4900	8.1000	8.7000	-14.286%	49	1,477	+107.471%
2026-05-28	10.0500	11.9700	9.9500	10.1500	+10.326%	173	1,475	+77.833%
2026-05-27	8.7500	9.3000	8.7500	9.2000	+15.000%	34	1,464	+96.196%
2026-05-26	7.6000	8.0000	7.6000	8.0000	-6.542%	8	1,460	+125.625%
2026-05-22	8.5000	8.6500	7.9100	8.5600	+12.929%	315	1,458	+110.864%
2026-05-21	8.2800	9.0000	7.5800	7.5800	-0.655%	13	1,156	+138.127%
2026-05-20	8.0500	8.0500	7.6300	7.6300	-7.515%	14	1,156	+136.566%
2026-05-19	9.5500	9.5500	8.2500	8.2500	-5.714%	23	1,157	+118.788%
2026-05-18	8.0000	9.0500	7.7000	8.7500	+32.175%	24	1,157	+106.286%
2026-05-15	7.1000	7.1400	6.6200	6.6200	+15.532%	23	1,157	+172.659%
2026-05-14	7.2500	7.2500	5.7300	5.7300	-14.222%	6	1,155	+215.009%
2026-05-13	6.9000	7.1500	6.6800	6.6800	+5.197%	52	1,156	+170.210%
2026-05-12	5.9500	6.7500	5.9500	6.3500	+13.393%	65	1,156	+184.252%
2026-05-11	6.7000	6.7000	5.6000	5.6000	-12.773%	22	1,156	+222.321%
2026-05-08	6.7000	7.0500	6.3800	6.4200	-14.967%	78	1,150	+181.153%
2026-05-07	6.8000	7.6000	6.8000	7.5500	+11.029%	80	1,123	+139.073%
2026-05-06	6.8700	7.0800	6.8000	6.8000	-3.409%	29	1,091	+165.441%
2026-05-05	7.1700	7.3500	7.0400	7.0400	-6.383%	47	1,088	+156.392%
2026-05-04	7.9600	7.9700	7.4000	7.5200	-10.476%	25	1,086	+140.027%
2026-05-01	8.6500	8.8000	8.2000	8.4000	-21.495%	257	1,193	+114.881%
2026-04-30	10.6500	10.7000	10.2500	10.7000	-10.833%	34	1,193	+68.692%
2026-04-29	11.8000	12.0000	11.6500	12.0000	+10.599%	8	1,207	+50.417%
2026-04-28	11.4000	11.6500	10.8500	10.8500	+4.127%	25	1,203	+66.359%
2026-04-27	10.5000	10.6500	10.1000	10.4200	+3.066%	111	1,203	+73.225%
2026-04-24	10.0500	10.2500	10.0500	10.1100	-0.394%	87	1,152	+78.536%
2026-04-23	9.8500	10.1500	9.0500	10.1500	+4.639%	94	1,114	+77.833%
2026-04-22	9.6000	9.7000	9.1000	9.7000	-11.818%	250	1,086	+86.082%
2026-04-21	10.4500	11.1700	10.3400	11.0000	-1.522%	6	1,008	+64.091%
2026-04-20	11.7500	11.7500	11.1700	11.1700	-2.445%	15	1,008	+61.594%
2026-04-17	13.3000	13.3000	11.0500	11.4500	-22.687%	25	1,006	+57.642%
2026-04-16	16.9000	16.9000	14.8100	14.8100	-18.132%	22	1,009	+21.877%
2026-04-14	17.5000	18.2100	16.3500	18.0900	-10.490%	7	995	-0.221%
2026-04-13	21.2900	21.2900	20.2100	20.2100	-7.633%	52	995	-10.688%
2026-04-10	21.5800	22.2300	20.7100	21.8800	+3.943%	50	945	-17.505%
2026-04-09	21.4800	21.4800	21.0500	21.0500	-7.594%	10	901	-14.252%
2026-04-08	21.7100	22.7800	21.7100	22.7800	-8.108%	4	893	-20.764%
2026-04-06	24.2000	24.7900	23.5500	24.7900	-10.181%	4	892	-27.188%
2026-04-02	29.0500	29.3800	26.9000	27.6000	+8.962%	52	865	-34.601%
2026-04-01	25.3300	25.3300	25.3300	25.3300	-5.485%	10	865	-28.741%
2026-03-31	27.2300	27.2300	26.8000	26.8000	+0.375%	2	865	-32.649%
2026-03-30	26.7000	26.7000	26.7000	26.7000	+3.448%	1	866	-32.397%
2026-03-27	25.0000	25.8100	25.0000	25.8100	+13.951%	7	866	-30.066%
2026-03-26	20.7500	22.6500	20.7500	22.6500	+8.685%	7	865	-20.309%
2026-03-23	21.6500	21.6500	20.8400	20.8400	-7.991%	4	870	-13.388%
2026-03-20	22.2000	22.6500	22.0000	22.6500	+2.442%	7	870	-20.309%
2026-03-19	23.0400	23.7000	22.1100	22.1100	+9.185%	8	870	-18.363%
2026-03-18	19.5700	20.3000	19.5700	20.2500	+15.057%	524	869	-10.864%
2026-03-17	18.4000	18.4000	17.6000	17.6000	-8.333%	6	358	+2.557%
2026-03-16	19.7600	19.7600	19.2000	19.2000	-14.667%	6	362	-5.990%
2026-03-13	20.0000	22.5000	20.0000	22.5000	-8.796%	4	356	-19.778%
2026-03-09	24.0300	24.6700	23.6500	24.6700	-2.413%	27	353	-26.834%
2026-03-06	25.3500	25.3500	25.2800	25.2800	+17.581%	3	352	-28.600%
2026-03-04	23.1800	23.1800	21.5000	21.5000	-19.143%	11	352	-16.047%
2026-03-03	27.5000	28.2000	26.5900	26.5900	-3.834%	24	351	-32.117%
2026-02-27	27.6900	27.6900	27.6500	27.6500	-1.250%	4	350	-34.720%
2026-02-26	26.5500	28.0000	26.5500	28.0000	+7.486%	28	348	-35.536%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-10.172%	1	349	-30.710%
2026-02-23	29.0000	29.0000	29.0000	29.0000	+2.983%	8	349	-37.759%
2026-02-20	28.4000	28.4000	27.2000	28.1600	-7.914%	10	341	-35.902%
2026-02-19	30.6200	30.7900	30.0000	30.5800	-0.553%	10	344	-40.974%
2026-02-18	28.6700	30.7500	28.6700	30.7500	+6.401%	4	339	-41.301%
2026-02-17	30.1000	30.8800	28.9000	28.9000	+2.301%	7	337	-37.543%
2026-02-13	30.7200	30.7200	28.2500	28.2500	-12.862%	3	333	-36.106%
2026-02-12	32.4200	32.4200	32.4200	32.4200	+1.091%	5	333	-44.324%
2026-02-11	29.3000	32.0700	29.3000	32.0700	+14.536%	21	332	-43.717%
2026-02-10	27.7600	28.0000	27.6000	28.0000	-6.604%	9	339	-35.536%
2026-02-09	29.4700	29.9800	29.4700	29.9800	+0.268%	2	338	-39.793%
2026-02-06	35.0000	35.0000	29.8500	29.9000	-27.374%	26	336	-39.632%
2026-02-05	34.0500	41.1700	34.0500	41.1700	+28.656%	69	322	-56.157%
2026-02-04	30.1000	32.6000	30.0900	32.0000	+7.926%	54	356	-43.594%
2026-02-03	25.8500	30.6500	25.8500	29.6500	+23.645%	188	363	-39.123%
2026-02-02	23.8000	24.8500	23.7100	23.9800	+2.391%	107	391	-24.729%
2026-01-29	24.0900	24.0900	23.4200	23.4200	+25.982%	2	288	-22.929%
2026-01-27	19.1500	19.1500	18.5900	18.5900	+1.807%	5	286	-2.905%
2026-01-26	18.1300	18.2600	18.1300	18.2600	+6.472%	2	282	-1.150%
2026-01-23	17.1000	17.5100	17.1000	17.1500	-9.259%	5	281	+5.248%
2026-01-22	18.9000	18.9000	18.9000	18.9000	-6.621%	1	278	-4.497%
2026-01-21	20.2400	20.2400	20.2400	20.2400	+4.330%	3	277	-10.820%
2026-01-20	19.4800	19.4800	19.4000	19.4000	+12.139%	2	280	-6.959%
2026-01-16	17.3000	17.3000	17.3000	17.3000	+10.191%	1	280	+4.335%
2026-01-14	15.7000	15.7000	15.7000	15.7000	-8.721%	1	280	+14.968%
2026-01-13	17.2000	17.2000	17.2000	17.2000	-4.972%	1	280	+4.942%
2026-01-08	18.4000	18.4000	18.1000	18.1000	-11.578%	3	280	-0.276%
2026-01-07	20.2500	20.4700	19.8000	20.4700	-6.997%	154	279	-11.822%
2026-01-06	20.4100	22.0100	20.3900	22.0100	+7.366%	12	192	-17.992%
2026-01-05	19.5000	20.5000	19.5000	20.5000	-12.654%	25	164	-11.951%
2026-01-02	23.4700	23.4700	23.4700	23.4700	+2.221%	6	164	-23.093%
2025-12-31	23.0600	23.0600	22.9600	22.9600	+1.818%	2	171	-21.385%
2025-12-26	22.6700	22.6700	22.5500	22.5500	+7.381%	6	171	-19.956%
2025-12-22	21.1900	21.3500	20.7400	21.0000	-3.934%	193	165	-14.048%
2025-12-15	21.8500	22.0000	21.7100	21.8600	+0.506%	190	203	-17.429%
2025-12-11	21.7500	21.7500	21.7500	21.7500	+18.207%	1	42	-17.011%
2025-12-09	18.4000	18.4000	18.4000	18.4000	-10.156%	1	43	-1.902%
2025-12-08	20.4800	20.5100	20.4800	20.4800	-6.569%	4	43	-11.865%
2025-12-05	21.6500	21.9200	21.6500	21.9200	+4.381%	5	43	-17.655%
2025-12-04	21.0000	21.0000	21.0000	21.0000	-2.957%	1	41	-14.048%
2025-12-02	21.9600	21.9600	21.5400	21.6400	-16.769%	4	40	-16.590%
2025-12-01	24.7100	27.4900	24.7100	26.0000	+10.030%	9	43	-30.577%
2025-11-25	23.6700	23.6800	23.5900	23.6300	+2.650%	8	42	-23.614%
2025-11-24	23.0100	23.0200	23.0100	23.0200	-11.462%	2	38	-21.590%
2025-11-21	26.0000	26.0000	26.0000	26.0000	+5.949%	1	37	-30.577%
2025-11-20	22.6000	24.5400	22.6000	24.5400	+13.928%	2	37	-26.447%
2025-11-19	22.2300	22.2300	21.5400	21.5400	+11.088%	83	37	-16.202%
2025-11-17	17.9400	19.4900	17.8900	19.3900	+5.553%	4	21	-6.911%
2025-11-14	18.3700	18.3700	18.3700	18.3700	+14.956%	1	22	-1.742%
2025-11-07	15.6700	16.2600	15.5800	15.9800	+29.079%	20	21	+12.954%
2025-11-05	12.3800	12.3800	12.3800	12.3800	+1.642%	3	4	+45.800%
2025-11-04	12.1800	12.1800	12.1800	12.1800	0.000%	1	1	+48.194%