Dark

MSTR20260821P150
MSTR Aug 21 2026 150.00 Put (MSTR260821P00150000)
option OPRA

EOD

Aug 20, 2026

37.10-28.516%(-14.80)1,409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.3500	39.3500	37.1000	37.1000	-28.516%	1,409	393	0.000%
2026-08-17	52.1000	52.1000	51.7500	51.9000	-10.978%	891	393	-28.516%
2026-08-14	57.3500	58.3000	56.9000	58.3000	+11.686%	1,002	393	-36.364%
2026-08-13	55.2100	55.2100	52.2000	52.2000	-3.885%	1,562	396	-28.927%
2026-08-11	52.0900	54.3100	52.0900	54.3100	+2.665%	14	462	-31.688%
2026-08-10	52.7200	52.9000	52.7200	52.9000	+1.341%	2	462	-29.868%
2026-08-07	47.9500	52.2000	46.5300	52.2000	-2.666%	16	462	-28.927%
2026-08-06	54.2500	54.7000	52.1300	53.6300	+5.054%	78	471	-30.822%
2026-08-05	51.5000	51.5000	51.0500	51.0500	-2.109%	4	962	-27.326%
2026-08-04	56.7500	56.7500	52.1500	52.1500	-4.662%	198	1,251	-28.859%
2026-08-03	58.6400	58.6400	54.5900	54.7000	-2.928%	255	1,355	-32.176%
2026-07-31	58.2100	60.0400	55.2800	56.3500	+7.211%	202	1,523	-34.161%
2026-07-30	55.2400	55.2500	52.1700	52.5600	-6.527%	163	1,668	-29.414%
2026-07-29	53.0200	56.2300	50.6300	56.2300	+4.284%	31	1,831	-34.021%
2026-07-28	53.8100	56.5000	52.2200	53.9200	+4.234%	128	1,845	-31.194%
2026-07-27	52.2500	53.8400	51.3400	51.7300	-10.964%	258	1,969	-28.281%
2026-07-24	57.0900	59.9400	57.0900	58.1000	+3.547%	22	2,152	-36.145%
2026-07-23	54.7500	57.2900	54.7500	56.1100	+11.065%	22	2,168	-33.880%
2026-07-22	50.8500	50.9500	50.2200	50.5200	+3.397%	12	2,190	-26.564%
2026-07-21	47.2000	49.7300	47.2000	48.8600	-7.004%	25	2,198	-24.069%
2026-07-20	54.3300	54.3300	50.6700	52.5400	-6.379%	54	2,217	-29.387%
2026-07-17	57.2700	57.2700	55.0100	56.1200	+1.208%	5	2,189	-33.892%
2026-07-16	55.4300	55.4500	55.4300	55.4500	+5.841%	31	2,192	-33.093%
2026-07-15	51.4400	52.3900	51.4400	52.3900	-2.801%	3	2,223	-29.185%
2026-07-14	53.5000	53.9000	53.5000	53.9000	-7.973%	3	2,224	-31.169%
2026-07-13	59.6600	59.6600	57.1000	58.5700	+3.280%	55	2,225	-36.657%
2026-07-10	52.2500	56.7100	52.2500	56.7100	-0.943%	3	2,170	-34.579%
2026-07-08	57.4000	58.5300	56.1500	57.2500	+8.223%	14	2,171	-35.197%
2026-07-07	52.9000	52.9000	52.9000	52.9000	+4.011%	4	2,171	-29.868%
2026-07-06	52.3300	52.3300	50.0700	50.8600	-4.218%	105	2,167	-27.055%
2026-07-02	50.5000	53.1000	50.0000	53.1000	-6.399%	12	2,262	-30.132%
2026-07-01	63.1500	64.1500	53.5500	56.7300	-11.691%	9	2,262	-34.603%
2026-06-30	65.7000	65.9500	62.8100	64.2400	+9.850%	11	2,259	-42.248%
2026-06-29	65.6800	66.2000	58.4800	58.4800	-14.752%	19	2,253	-36.560%
2026-06-26	64.5000	68.6000	62.8000	68.6000	+5.669%	17	2,246	-45.918%
2026-06-25	60.6700	65.9000	60.6700	64.9200	+13.815%	50	2,256	-42.853%
2026-06-24	51.6000	58.6800	51.6000	57.0400	+18.883%	242	2,245	-34.958%
2026-06-23	46.1200	48.2900	45.3400	47.9800	+6.646%	88	2,184	-22.676%
2026-06-22	38.8500	44.9900	36.5400	44.9900	+8.045%	157	2,123	-17.537%
2026-06-18	39.7200	45.3100	39.7200	41.6400	+10.686%	209	1,979	-10.903%
2026-06-17	33.5500	38.0000	31.8500	37.6200	+20.000%	37	1,979	-1.382%
2026-06-16	30.0000	32.0000	30.0000	31.3500	+10.232%	10	1,979	+18.341%
2026-06-15	27.5700	28.4400	26.3500	28.4400	-15.180%	24	1,980	+30.450%
2026-06-12	36.7000	37.7400	31.3100	33.5300	-7.119%	88	1,984	+10.647%
2026-06-11	38.5500	39.6400	35.5500	36.1000	-9.750%	78	1,902	+2.770%
2026-06-10	39.7100	40.0000	36.9100	40.0000	+1.963%	82	1,831	-7.250%
2026-06-09	37.5500	40.4500	37.4300	39.2300	+21.455%	24	1,780	-5.430%
2026-06-08	32.2000	34.6500	31.2500	32.3000	-16.881%	112	1,788	+14.861%
2026-06-05	35.5000	41.9500	35.5000	38.8600	+22.201%	123	1,717	-4.529%
2026-06-04	32.9000	33.0500	30.6600	31.8000	-5.301%	141	1,732	+16.667%
2026-06-03	27.8300	33.5800	27.8300	33.5800	+17.825%	64	1,752	+10.482%
2026-06-02	24.0700	28.8000	24.0300	28.5000	+38.350%	166	1,752	+30.175%
2026-06-01	20.4000	22.1500	19.1500	20.6000	+25.610%	206	1,684	+80.097%
2026-05-29	19.0000	20.9000	15.4500	16.4000	-13.456%	604	1,571	+126.220%
2026-05-28	21.8400	21.8800	18.7000	18.9500	+7.793%	405	1,399	+95.778%
2026-05-27	17.1000	17.5800	16.7000	17.5800	+9.875%	83	1,359	+111.035%
2026-05-26	15.1500	16.0000	13.8500	16.0000	0.000%	48	1,366	+131.875%
2026-05-22	15.3000	16.1500	15.0000	16.0000	+12.835%	150	1,383	+131.875%
2026-05-21	15.2000	15.2000	13.9600	14.1800	-2.877%	145	1,365	+161.636%
2026-05-20	15.3000	16.0000	14.2000	14.6000	-6.109%	19	1,365	+154.110%
2026-05-19	15.6000	15.8500	15.2500	15.5500	-0.955%	240	1,330	+138.585%
2026-05-18	15.6500	16.8400	15.3300	15.7000	+28.689%	351	1,330	+136.306%
2026-05-15	12.1000	13.3800	12.1000	12.2000	+15.970%	75	1,330	+204.098%
2026-05-14	10.6500	10.8500	10.5200	10.5200	-16.175%	10	1,089	+252.662%
2026-05-13	12.4700	12.7500	12.1000	12.5500	+10.378%	16	1,084	+195.618%
2026-05-12	10.8000	12.2500	10.6000	11.3700	+13.700%	152	1,084	+226.297%
2026-05-11	11.9700	11.9700	9.9100	10.0000	-11.739%	75	1,084	+271.000%
2026-05-08	12.2800	12.6200	11.3300	11.3300	-12.171%	11	1,014	+227.449%
2026-05-07	12.2000	13.5000	11.9500	12.9000	+9.322%	13	1,016	+187.597%
2026-05-06	12.4500	12.4500	11.8000	11.8000	-3.516%	17	1,001	+214.407%
2026-05-05	12.0000	12.7100	12.0000	12.2300	-6.427%	363	1,000	+203.352%
2026-05-04	14.1000	14.1000	12.9700	13.0700	-7.958%	12	931	+183.856%
2026-05-01	15.3000	15.3000	14.2000	14.2000	-20.448%	58	925	+161.268%
2026-04-30	18.2500	19.0000	17.5500	17.8500	-12.927%	99	925	+107.843%
2026-04-29	19.0500	20.5000	19.0500	20.5000	+13.889%	15	913	+80.976%
2026-04-28	18.9800	20.2500	18.0000	18.0000	+2.041%	35	909	+106.111%
2026-04-27	17.0700	17.6400	17.0700	17.6400	+4.255%	2	924	+110.317%
2026-04-24	16.6000	17.3600	16.6000	16.9200	0.000%	36	922	+119.267%
2026-04-23	16.7000	17.0200	15.3000	16.9200	+3.676%	41	902	+119.267%
2026-04-22	16.0000	16.3200	15.5200	16.3200	-16.093%	92	902	+127.328%
2026-04-21	17.8500	19.5000	17.6800	19.4500	+8.056%	25	865	+90.746%
2026-04-20	19.3500	19.3500	18.0000	18.0000	-8.444%	9	876	+106.111%
2026-04-17	20.3200	20.3200	18.0500	19.6600	-21.673%	79	868	+88.708%
2026-04-16	26.0500	26.0500	25.1000	25.1000	-6.657%	4	857	+47.809%
2026-04-15	27.2000	28.9700	26.8900	26.8900	-7.531%	136	860	+37.970%
2026-04-14	27.6900	29.5000	27.1500	29.0800	-10.989%	58	805	+27.579%
2026-04-13	33.3700	33.3700	32.6700	32.6700	-4.669%	50	759	+13.560%
2026-04-10	33.3000	34.3900	32.9000	34.2700	-0.320%	41	709	+8.258%
2026-04-09	33.8300	35.4600	32.3000	34.3800	-2.771%	32	668	+7.912%
2026-04-08	33.7900	35.3600	33.7900	35.3600	-9.565%	50	655	+4.921%
2026-04-07	37.1100	39.1000	37.1100	39.1000	+6.714%	40	620	-5.115%
2026-04-06	38.2600	38.2600	36.5000	36.6400	-11.711%	41	600	+1.255%
2026-04-02	42.7400	42.9200	40.1500	41.5000	0.000%	30	551	-10.602%
2026-03-31	42.0000	42.0000	41.5000	41.5000	+0.679%	2	551	-10.602%
2026-03-30	37.6700	41.2200	37.6700	41.2200	+5.719%	10	549	-9.995%
2026-03-27	38.9900	38.9900	38.9900	38.9900	+14.273%	1	549	-4.847%
2026-03-26	31.7000	34.3400	31.7000	34.1200	+10.600%	121	548	+8.734%
2026-03-25	29.5000	30.8500	29.5000	30.8500	-6.994%	8	475	+20.259%
2026-03-19	34.6000	34.6000	33.1700	33.1700	+8.399%	3	475	+11.848%
2026-03-18	29.8200	31.0100	29.8200	30.6000	+13.375%	12	472	+21.242%
2026-03-17	28.3000	28.3000	26.7000	26.9900	-7.315%	20	460	+37.458%
2026-03-16	29.8200	30.8000	29.1200	29.1200	-11.138%	64	454	+27.404%
2026-03-13	31.0200	33.3500	31.0200	32.7700	-3.533%	159	445	+13.213%
2026-03-11	33.9000	33.9700	33.8900	33.9700	+1.859%	50	395	+9.214%
2026-03-10	33.3500	33.3500	33.3500	33.3500	-11.492%	1	353	+11.244%
2026-03-06	37.6800	37.6800	37.6800	37.6800	+8.870%	1	358	-1.539%
2026-03-05	34.6100	34.6100	34.6100	34.6100	+8.326%	2	359	+7.194%
2026-03-04	32.6500	32.6500	31.5500	31.9500	-14.572%	40	357	+16.119%
2026-03-03	37.4000	37.4000	37.4000	37.4000	+2.747%	1	339	-0.802%
2026-03-02	36.6000	36.6500	36.3500	36.4000	-9.789%	18	339	+1.923%
2026-02-27	40.2700	40.4300	40.0500	40.3500	+1.382%	13	333	-8.055%
2026-02-26	38.2500	40.7000	38.2000	39.8000	+2.763%	37	331	-6.784%
2026-02-25	38.7300	38.7300	38.7300	38.7300	-12.316%	5	321	-4.209%
2026-02-24	43.8600	44.1700	43.8600	44.1700	+1.191%	3	321	-16.006%
2026-02-23	42.4000	43.7800	41.2000	43.6500	+10.928%	15	321	-15.006%
2026-02-20	39.3500	39.3500	39.3500	39.3500	-6.864%	4	319	-5.718%
2026-02-19	42.4000	42.4000	42.2500	42.2500	+0.476%	2	315	-12.189%
2026-02-17	43.1600	43.1600	41.0000	42.0500	+3.878%	16	314	-11.772%
2026-02-13	41.5100	41.5100	40.4800	40.4800	-10.640%	6	301	-8.350%
2026-02-12	45.3000	45.3000	45.3000	45.3000	+13.449%	1	301	-18.102%
2026-02-10	38.3600	40.7000	38.3600	39.9300	-5.379%	3	301	-7.087%
2026-02-09	42.2000	42.2000	42.2000	42.2000	+2.179%	1	300	-12.085%
2026-02-06	41.5000	41.5000	41.3000	41.3000	-27.160%	12	300	-10.169%
2026-02-05	53.5500	56.7000	53.5500	56.7000	+25.665%	25	301	-34.568%
2026-02-04	44.6500	47.6800	44.6500	45.1200	+6.616%	105	300	-17.775%
2026-02-03	38.4400	42.4300	38.4400	42.3200	+16.680%	129	380	-12.335%
2026-02-02	35.7700	36.2700	33.0000	36.2700	+6.053%	26	301	+2.288%
2026-01-30	34.9600	34.9600	34.2000	34.2000	-4.443%	2	297	+8.480%
2026-01-29	32.6000	35.7900	32.6000	35.7900	+28.973%	121	296	+3.660%
2026-01-27	27.7500	27.7500	27.7500	27.7500	-1.070%	2	175	+33.694%
2026-01-21	28.3700	29.0000	28.0500	28.0500	-0.778%	5	175	+32.264%
2026-01-20	28.6500	28.6500	28.2500	28.2700	+12.450%	26	172	+31.235%
2026-01-16	25.8000	25.8200	25.1400	25.1400	+3.884%	3	166	+47.574%
2026-01-15	24.2000	24.2000	24.2000	24.2000	+3.330%	1	166	+53.306%
2026-01-14	23.4200	23.4200	23.4200	23.4200	-22.037%	1	165	+58.412%
2026-01-09	28.2900	30.0400	28.2900	30.0400	+2.351%	4	166	+23.502%
2026-01-07	29.6500	29.6500	29.3500	29.3500	+2.802%	3	162	+26.405%
2026-01-05	28.1000	28.5500	28.0900	28.5500	-7.903%	60	195	+29.947%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-3.876%	10	195	+19.677%
2025-12-31	32.2500	32.2500	32.2500	32.2500	+2.057%	2	193	+15.039%
2025-12-30	31.8700	31.8700	31.6000	31.6000	-1.955%	52	193	+17.405%
2025-12-29	32.2200	32.2300	32.2200	32.2300	+1.512%	2	143	+15.110%
2025-12-26	31.7500	32.0500	31.7500	31.7500	-3.142%	30	143	+16.850%
2025-12-24	32.7800	32.7800	32.7800	32.7800	+2.759%	1	124	+13.179%
2025-12-23	31.2400	31.9000	31.2400	31.9000	-5.229%	5	124	+16.301%
2025-12-18	31.6000	33.6600	31.6000	33.6600	+12.125%	2	123	+10.220%
2025-12-17	30.0200	30.0200	30.0200	30.0200	-5.508%	2	122	+23.584%
2025-12-16	31.7700	31.7700	31.7700	31.7700	-1.854%	1	122	+16.777%
2025-12-15	32.3000	32.3700	32.3000	32.3700	+16.230%	2	122	+14.612%
2025-12-12	27.7400	27.8500	27.7400	27.8500	-1.066%	6	122	+33.214%
2025-12-09	28.1500	28.1500	28.1500	28.1500	-0.283%	1	124	+31.794%
2025-12-08	28.3300	28.3300	28.2300	28.2300	-0.773%	2	123	+31.420%
2025-12-03	28.4500	28.4500	28.4500	28.4500	-0.524%	1	124	+30.404%
2025-12-02	30.4000	30.4000	28.6000	28.6000	-23.324%	7	124	+29.720%
2025-12-01	36.8000	37.3700	36.8000	37.3000	+27.915%	53	121	-0.536%
2025-11-28	29.3000	29.3000	29.1600	29.1600	-2.994%	2	87	+27.229%
2025-11-26	31.2500	31.2500	30.0600	30.0600	-10.269%	4	87	+23.420%
2025-11-25	33.5000	33.5000	33.5000	33.5000	-4.450%	51	87	+10.746%
2025-11-21	34.1700	35.0600	34.1700	35.0600	+8.344%	3	36	+5.819%
2025-11-20	28.3800	32.3600	28.3800	32.3600	+7.687%	3	34	+14.648%
2025-11-19	28.2300	30.0500	28.2300	30.0500	+30.652%	18	33	+23.461%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-15.066%	3	22	+61.304%
2025-11-17	25.3500	27.0800	25.3500	27.0800	+7.078%	11	22	+37.001%
2025-11-14	25.6000	25.6000	25.2900	25.2900	+24.951%	11	15	+46.698%
2025-11-07	21.2100	21.2300	20.1800	20.2400	+6.526%	5	5	+83.300%
2025-11-06	19.0000	19.0000	19.0000	19.0000	+11.765%	1	5	+95.263%
2025-11-05	16.9800	17.0000	16.9800	17.0000	0.000%	4	4	+118.235%