Dark

MSTR20260821P140
MSTR Aug 21 2026 140.00 Put (MSTR260821P00140000)
option OPRA

EOD

Aug 20, 2026

27.09-25.781%(-9.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.0000	28.0000	27.0900	27.0900	-25.781%	2	139	0.000%
2026-08-19	35.2000	36.5000	35.2000	36.5000	-19.266%	4	140	-25.781%
2026-08-18	45.2100	45.2100	45.2100	45.2100	+6.502%	10	140	-40.080%
2026-08-17	41.7700	42.4500	41.7700	42.4500	-6.395%	4	159	-36.184%
2026-08-14	45.8000	45.8600	45.1000	45.3500	+8.363%	31	161	-40.265%
2026-08-13	42.9000	42.9000	41.8500	41.8500	-6.103%	940	185	-35.269%
2026-08-12	42.9500	45.0400	42.9500	44.5700	+1.365%	15	731	-39.219%
2026-08-11	42.5500	44.6900	41.0600	43.9700	+3.047%	114	982	-38.390%
2026-08-10	41.8200	43.6300	40.1500	42.6700	+4.892%	87	1,037	-36.513%
2026-08-07	38.9900	42.3000	35.0000	40.6800	-5.790%	75	1,068	-33.407%
2026-08-06	44.2200	44.3800	41.9000	43.1800	+2.080%	185	1,125	-37.263%
2026-08-05	41.4900	42.9300	41.4900	42.3000	+0.024%	24	1,379	-35.957%
2026-08-04	44.9700	46.2500	42.2900	42.2900	-6.376%	187	1,380	-35.942%
2026-08-03	48.5300	48.6100	44.2200	45.1700	-3.006%	319	1,513	-40.027%
2026-07-31	45.9000	50.4300	45.6000	46.5700	+6.300%	69	1,830	-41.830%
2026-07-30	43.5000	44.0000	43.5000	43.8100	-0.250%	5	1,890	-38.165%
2026-07-29	43.1800	44.6600	41.1000	43.9200	-1.503%	37	1,895	-38.320%
2026-07-28	44.8800	45.1700	43.7400	44.5900	+6.700%	19	1,929	-39.246%
2026-07-27	42.9800	43.8100	41.5500	41.7900	-13.389%	42	1,928	-35.176%
2026-07-24	46.9200	48.2500	46.9200	48.2500	+4.212%	37	1,944	-43.855%
2026-07-23	45.0000	47.3900	45.0000	46.3000	+13.397%	23	1,924	-41.490%
2026-07-22	41.9900	41.9900	40.8300	40.8300	+3.184%	4	1,924	-33.652%
2026-07-21	38.5000	40.6900	38.3200	39.5700	-8.909%	38	1,920	-31.539%
2026-07-20	44.8900	44.8900	41.3000	43.4400	-6.741%	23	1,930	-37.638%
2026-07-17	47.6200	47.7400	45.6400	46.5800	+1.151%	21	1,914	-41.842%
2026-07-16	47.0300	47.1000	45.9000	46.0500	+7.393%	17	1,903	-41.173%
2026-07-15	41.9000	43.7000	41.9000	42.8800	-2.678%	17	1,898	-36.824%
2026-07-14	45.7100	45.8500	43.6900	44.0600	-9.898%	39	1,895	-38.516%
2026-07-13	49.5900	50.0100	47.7800	48.9000	+4.264%	53	1,866	-44.601%
2026-07-10	43.2500	46.9000	43.2500	46.9000	-1.367%	4	1,813	-42.239%
2026-07-08	48.3200	49.5300	47.5500	47.5500	+5.667%	15	1,811	-43.028%
2026-07-07	43.8500	45.0000	42.4900	45.0000	+6.888%	13	1,816	-39.800%
2026-07-06	43.1200	43.4000	42.1000	42.1000	-3.374%	38	1,803	-35.653%
2026-07-02	43.3000	44.0400	40.9300	43.5700	-9.210%	54	1,749	-37.824%
2026-07-01	51.2000	51.2000	44.5800	47.9900	-11.376%	38	1,749	-43.551%
2026-06-30	55.9000	57.5900	53.3500	54.1500	+11.880%	58	1,765	-49.972%
2026-06-29	56.0000	56.6000	47.9500	48.4000	-16.422%	68	1,763	-44.029%
2026-06-26	58.6000	61.0500	54.6600	57.9100	+4.663%	118	1,736	-53.221%
2026-06-25	53.1300	55.9100	51.6500	55.3300	+15.632%	167	1,707	-51.039%
2026-06-24	42.5100	49.5500	42.5100	47.8500	+22.222%	233	1,587	-43.386%
2026-06-23	37.3500	39.1500	36.5500	39.1500	+7.911%	11	1,584	-30.805%
2026-06-22	30.5000	36.2800	28.7800	36.2800	+9.442%	140	1,584	-25.331%
2026-06-18	30.8700	35.9300	30.8700	33.1500	+10.537%	77	1,521	-18.281%
2026-06-17	25.0000	29.9900	24.6700	29.9900	+24.182%	64	1,521	-9.670%
2026-06-16	21.7000	24.3000	21.0000	24.1500	+12.850%	44	1,521	+12.174%
2026-06-15	20.1800	21.7000	19.9300	21.4000	-20.594%	143	1,517	+26.589%
2026-06-12	26.4000	26.9500	23.8500	26.9500	-5.005%	12	1,454	+0.519%
2026-06-11	31.4500	31.7300	28.3700	28.3700	-9.100%	50	1,458	-4.512%
2026-06-10	29.7500	31.4000	29.7500	31.2100	-1.234%	9	1,459	-13.201%
2026-06-09	27.8300	33.0400	26.7500	31.6000	+22.718%	44	1,453	-14.272%
2026-06-08	26.5500	27.2000	24.8000	25.7500	-16.694%	292	1,487	+5.204%
2026-06-05	30.7700	33.9700	30.0500	30.9100	+25.958%	147	1,442	-12.358%
2026-06-04	27.0500	27.1800	24.2000	24.5400	-7.987%	73	1,511	+10.391%
2026-06-03	22.2500	26.6700	22.2500	26.6700	+20.952%	168	1,489	+1.575%
2026-06-02	19.5000	22.6500	18.7000	22.0500	+47.295%	402	1,452	+22.857%
2026-06-01	15.5800	16.3000	14.3500	14.9700	+21.117%	225	1,358	+80.962%
2026-05-29	14.7500	14.7500	11.4700	12.3600	-11.714%	122	1,352	+119.175%
2026-05-28	16.6000	16.6000	14.0000	14.0000	+8.527%	275	1,352	+93.500%
2026-05-27	12.4300	13.0500	12.3500	12.9000	+8.861%	42	1,306	+110.000%
2026-05-26	11.0000	11.8500	10.5000	11.8500	+3.043%	45	1,276	+128.608%
2026-05-22	11.1500	11.8000	11.1500	11.5000	+5.505%	77	1,258	+135.565%
2026-05-21	11.4500	12.0500	10.2900	10.9000	-2.242%	14	1,201	+148.532%
2026-05-20	11.4200	11.5000	10.6500	11.1500	-1.762%	19	1,201	+142.960%
2026-05-19	11.4000	11.4000	11.3500	11.3500	-3.404%	14	1,187	+138.678%
2026-05-18	10.8000	12.4100	9.8500	11.7500	+31.285%	98	1,187	+130.553%
2026-05-15	10.1000	10.2300	8.9500	8.9500	+13.291%	127	1,187	+202.682%
2026-05-14	9.2500	9.2500	7.9000	7.9000	-12.417%	24	1,134	+242.911%
2026-05-13	9.2500	9.7000	9.0200	9.0200	+1.348%	70	1,127	+200.333%
2026-05-12	8.0500	9.3500	8.0500	8.9000	+18.351%	117	1,127	+204.382%
2026-05-11	8.4700	8.8400	7.5000	7.5200	-12.558%	27	1,127	+260.239%
2026-05-08	9.5300	9.8500	8.6000	8.6000	-16.098%	187	1,070	+215.000%
2026-05-07	9.2000	10.2500	9.2000	10.2500	+11.171%	86	996	+164.293%
2026-05-06	9.1000	9.6000	9.0000	9.2200	-2.434%	98	981	+193.818%
2026-05-05	9.5000	9.8500	9.4300	9.4500	-5.970%	87	975	+186.667%
2026-05-04	10.5000	10.7000	10.0000	10.0500	-9.946%	22	1,009	+169.552%
2026-05-01	12.1000	12.1000	11.1600	11.1600	-18.836%	82	1,055	+142.742%
2026-04-30	14.5600	14.5600	13.7500	13.7500	-13.793%	18	1,055	+97.018%
2026-04-29	15.1500	15.9500	15.0900	15.9500	+7.770%	18	1,044	+69.843%
2026-04-28	14.9500	15.0500	14.8000	14.8000	+13.846%	10	1,039	+83.041%
2026-04-27	12.7500	14.0200	12.7500	13.0000	-2.476%	9	1,038	+108.385%
2026-04-24	12.5400	13.5500	12.5400	13.3300	+3.173%	26	1,039	+103.226%
2026-04-23	12.8000	13.0500	11.8500	12.9200	+3.443%	25	1,038	+109.675%
2026-04-22	12.2200	12.5500	11.8000	12.4900	-17.775%	16	1,019	+116.894%
2026-04-21	13.6800	15.1900	13.6800	15.1900	+7.654%	14	1,031	+78.341%
2026-04-20	16.0000	16.0000	14.1000	14.1100	-5.933%	17	1,031	+91.991%
2026-04-17	15.7000	15.7000	14.1500	15.0000	-23.974%	100	1,022	+80.600%
2026-04-16	21.4200	21.8400	19.7300	19.7300	-7.284%	25	1,019	+37.304%
2026-04-15	22.9300	22.9500	21.2800	21.2800	-9.060%	75	1,005	+27.303%
2026-04-14	22.9500	23.4000	21.0000	23.4000	-8.985%	84	937	+15.769%
2026-04-13	26.9000	27.4500	25.7100	25.7100	-7.016%	50	891	+5.368%
2026-04-10	27.4000	28.1200	26.2800	27.6500	-0.324%	50	841	-2.025%
2026-04-09	27.4800	28.9200	26.3700	27.7400	-2.530%	91	798	-2.343%
2026-04-08	27.3200	29.0000	27.2400	28.4600	-10.447%	50	707	-4.814%
2026-04-07	30.2900	32.5300	30.2900	31.7800	+7.401%	40	657	-14.758%
2026-04-06	31.3900	31.3900	29.2000	29.5900	-13.302%	57	617	-8.449%
2026-04-02	35.8000	35.8000	33.3000	34.1300	+6.490%	42	542	-20.627%
2026-04-01	32.2500	32.4000	32.0500	32.0500	-4.442%	8	542	-15.476%
2026-03-31	33.5400	33.5400	33.5400	33.5400	-2.187%	1	539	-19.231%
2026-03-30	31.0000	34.2900	31.0000	34.2900	+9.658%	3	540	-20.997%
2026-03-27	31.8000	31.8000	31.2700	31.2700	+10.183%	6	541	-13.367%
2026-03-26	27.8100	28.3800	27.8100	28.3800	+10.299%	2	535	-4.545%
2026-03-25	25.7300	25.7300	25.7300	25.7300	-5.682%	1	535	+5.286%
2026-03-24	26.6600	27.2900	26.6600	27.2800	+2.943%	30	534	-0.696%
2026-03-23	25.7100	26.5000	25.7100	26.5000	-1.852%	2	548	+2.226%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+1.313%	1	546	+0.333%
2026-03-19	28.7100	28.9700	26.6500	26.6500	+6.600%	18	546	+1.651%
2026-03-18	22.9400	25.7900	22.9400	25.0000	+10.865%	25	534	+8.360%
2026-03-17	22.9200	22.9200	22.5000	22.5500	-5.013%	7	525	+20.133%
2026-03-16	24.5000	25.3200	23.7400	23.7400	-12.624%	42	522	+14.111%
2026-03-13	26.1000	27.5500	24.7800	27.1700	-3.206%	236	512	-0.294%
2026-03-11	28.0000	28.0700	28.0000	28.0700	+2.821%	102	497	-3.491%
2026-03-10	27.6000	27.6000	27.3000	27.3000	-6.953%	3	454	-0.769%
2026-03-09	29.1500	29.3400	28.9000	29.3400	+4.227%	22	453	-7.669%
2026-03-05	28.1500	28.1500	28.1500	28.1500	+7.937%	4	454	-3.766%
2026-03-04	26.3800	26.3800	26.0800	26.0800	-14.660%	3	454	+3.873%
2026-03-02	30.7000	30.7000	30.2500	30.5600	-10.197%	51	453	-11.355%
2026-02-27	34.0300	34.0300	34.0300	34.0300	+0.830%	4	425	-20.394%
2026-02-26	33.7500	33.7500	33.7500	33.7500	+6.165%	9	425	-19.733%
2026-02-25	31.7900	31.7900	31.7900	31.7900	-14.520%	1	420	-14.785%
2026-02-24	37.1900	37.1900	37.1900	37.1900	+6.106%	1	420	-27.158%
2026-02-23	34.9500	35.0500	34.9000	35.0500	+4.533%	10	419	-22.710%
2026-02-20	32.8600	33.5300	32.8600	33.5300	-8.712%	8	412	-19.207%
2026-02-19	36.7300	36.7300	36.7300	36.7300	+3.174%	1	412	-26.246%
2026-02-17	36.1000	36.1000	34.9000	35.6000	+6.269%	10	412	-23.904%
2026-02-13	33.5000	33.5000	33.5000	33.5000	-13.904%	1	409	-19.134%
2026-02-12	38.9700	38.9700	38.9100	38.9100	+8.083%	2	409	-30.378%
2026-02-11	36.5100	36.5100	36.0000	36.0000	+5.417%	2	407	-24.750%
2026-02-10	33.2500	34.1500	32.4000	34.1500	+5.077%	7	408	-20.673%
2026-02-09	32.0000	32.5000	32.0000	32.5000	-8.785%	6	406	-16.646%
2026-02-06	42.0000	42.0000	35.6300	35.6300	-23.623%	21	412	-23.969%
2026-02-05	46.0000	46.6500	46.0000	46.6500	+21.643%	13	423	-41.929%
2026-02-04	38.8000	38.8000	38.3500	38.3500	+12.332%	6	424	-29.361%
2026-02-03	28.9500	36.6300	28.9500	34.1400	+16.718%	20	424	-20.650%
2026-02-02	29.8500	29.8500	27.4800	29.2500	+4.839%	103	410	-7.385%
2026-01-30	29.3000	29.7000	27.9000	27.9000	-7.278%	71	447	-2.903%
2026-01-29	25.0200	30.0900	25.0200	30.0900	+31.800%	447	443	-9.970%
2026-01-28	21.6400	22.8300	21.6400	22.8300	+1.197%	25	60	+18.660%
2026-01-26	23.0800	23.0800	22.4500	22.5600	+5.915%	23	51	+20.080%
2026-01-23	21.7700	21.7700	21.0700	21.3000	-6.497%	15	51	+27.183%
2026-01-22	23.1800	23.4300	22.7800	22.7800	-1.810%	25	52	+18.920%
2026-01-21	23.2000	23.2000	23.2000	23.2000	-0.982%	1	48	+16.767%
2026-01-20	23.2500	23.4300	23.2500	23.4300	+12.807%	4	48	+15.621%
2026-01-16	21.4600	21.4600	20.7700	20.7700	+8.403%	8	41	+30.429%
2026-01-14	19.1600	19.1600	19.1600	19.1600	-13.616%	1	41	+41.388%
2026-01-13	22.1800	22.1800	22.1800	22.1800	-11.280%	2	41	+22.137%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+2.585%	1	39	+8.360%
2026-01-07	24.4500	24.4500	24.3700	24.3700	-1.496%	12	38	+11.161%
2026-01-05	24.7400	24.7400	24.7400	24.7400	-10.847%	5	44	+9.499%
2025-12-31	27.7500	27.7500	27.7500	27.7500	+3.083%	2	44	-2.378%
2025-12-29	26.9200	26.9200	26.9200	26.9200	-0.847%	5	44	+0.632%
2025-12-24	27.1500	27.1500	27.1500	27.1500	+2.492%	2	39	-0.221%
2025-12-23	26.4900	26.4900	26.4900	26.4900	+4.704%	1	39	+2.265%
2025-12-11	25.3000	25.3000	25.3000	25.3000	-1.017%	10	38	+7.075%
2025-12-03	25.5200	25.5600	25.5200	25.5600	-18.469%	2	39	+5.986%
2025-12-01	31.3500	31.3500	31.3500	31.3500	+23.425%	1	38	-13.589%
2025-11-28	25.4000	25.4000	25.4000	25.4000	-7.904%	10	38	+6.654%
2025-11-26	27.5800	27.5800	27.5800	27.5800	+1.584%	1	29	-1.777%
2025-11-25	27.3600	27.4000	27.1100	27.1500	+0.370%	8	29	-0.221%
2025-11-24	27.0300	27.0700	27.0300	27.0500	+0.371%	34	33	+0.148%
2025-11-21	26.9500	26.9500	26.9500	26.9500	+10.723%	1	37	+0.519%
2025-11-20	24.2800	24.3400	24.2800	24.3400	-3.489%	2	36	+11.298%
2025-11-19	25.6800	25.7700	25.2200	25.2200	+11.791%	6	36	+7.415%
2025-11-17	22.5400	23.7700	22.4700	22.5600	+43.511%	9	39	+20.080%
2025-11-10	15.6200	15.8000	15.5100	15.7200	-13.863%	70	35	+72.328%
2025-11-07	18.2500	18.2500	18.2500	18.2500	+23.981%	2	5	+48.438%
2025-11-04	14.5600	14.7400	14.5600	14.7200	0.000%	12	7	+84.035%