Dark

MSTR20260821P160
MSTR Aug 21 2026 160.00 Put (MSTR260821P00160000)
option OPRA

EOD

Aug 20, 2026

47.15-22.895%(-14.00)3,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.8900	49.3500	47.1500	47.1500	-22.895%	3,042	542	0.000%
2026-08-17	64.7900	64.8000	61.1500	61.1500	-9.340%	1,199	542	-22.895%
2026-08-14	67.5900	67.6000	67.4500	67.4500	+8.266%	1,272	542	-30.096%
2026-08-13	65.6500	65.6500	62.3000	62.3000	-1.704%	4,150	542	-24.318%
2026-08-10	62.5300	63.3800	62.2000	63.3800	+2.226%	15	542	-25.607%
2026-08-07	58.4300	62.1000	58.4300	62.0000	-2.928%	32	557	-23.952%
2026-08-06	63.0000	64.2000	62.8300	63.8700	+3.803%	2,751	582	-26.178%
2026-08-05	62.0000	63.5000	61.5300	61.5300	-1.077%	61	715	-23.371%
2026-08-04	64.9900	65.4200	62.2000	62.2000	-2.964%	20	791	-24.196%
2026-08-03	65.2500	65.2500	64.1000	64.1000	-3.493%	31	793	-26.443%
2026-07-31	67.4400	69.0500	65.5900	66.4200	+6.682%	47	1,096	-29.012%
2026-07-30	64.5000	64.5000	62.2600	62.2600	+2.790%	8	1,145	-24.269%
2026-07-29	64.4800	64.4800	60.5700	60.5700	-4.809%	2	1,147	-22.156%
2026-07-28	63.8700	66.3600	62.0700	63.6300	+3.413%	124	1,195	-25.900%
2026-07-27	62.6000	63.4600	61.1000	61.5300	-9.475%	216	1,243	-23.371%
2026-07-24	69.1700	69.2000	66.7300	67.9700	+1.448%	162	1,350	-30.631%
2026-07-23	67.0900	67.0900	66.9000	67.0000	+11.611%	122	1,515	-29.627%
2026-07-22	61.4400	61.5200	59.9000	60.0300	+1.488%	5	1,671	-21.456%
2026-07-21	57.4700	59.9600	57.4700	59.1500	-5.556%	28	1,670	-20.287%
2026-07-20	62.1700	62.6300	60.9800	62.6300	-5.077%	16	1,669	-24.717%
2026-07-17	69.0800	69.5500	65.5200	65.9800	+0.579%	115	1,667	-28.539%
2026-07-16	64.9600	66.5900	64.8500	65.6000	+3.896%	121	1,751	-28.125%
2026-07-15	60.9400	63.7900	60.9400	63.1400	-0.879%	111	1,841	-25.325%
2026-07-14	66.0900	66.3500	62.8400	63.7000	-6.667%	124	1,916	-25.981%
2026-07-13	68.8000	68.8400	68.0900	68.2500	+3.850%	14	2,014	-30.916%
2026-07-10	63.3700	65.7200	63.3700	65.7200	+1.154%	2	2,010	-28.256%
2026-07-09	66.2200	66.2200	64.9700	64.9700	-3.605%	23	2,010	-27.428%
2026-07-08	67.4000	67.4000	67.4000	67.4000	+10.329%	3	1,991	-30.045%
2026-07-07	61.0900	61.0900	61.0900	61.0900	-0.326%	4	1,994	-22.819%
2026-07-06	61.2900	61.2900	61.2900	61.2900	-0.889%	1	1,990	-23.071%
2026-07-02	61.4900	61.8400	61.4900	61.8400	-2.537%	6	1,983	-23.755%
2026-07-01	73.2800	73.2800	63.4000	63.4500	-14.187%	39	1,983	-25.690%
2026-06-30	78.3400	78.3400	73.9400	73.9400	+9.541%	13	2,006	-36.232%
2026-06-29	74.8900	77.0500	67.1700	67.5000	-12.824%	158	2,007	-30.148%
2026-06-26	77.7000	77.7000	73.7000	77.4300	+4.171%	97	2,155	-39.106%
2026-06-25	66.0000	75.5000	66.0000	74.3300	+12.044%	498	2,155	-36.567%
2026-06-24	58.9000	68.2100	58.9000	66.3400	+15.898%	276	2,217	-28.927%
2026-06-23	55.5500	57.4900	54.8300	57.2400	+6.197%	84	1,992	-17.628%
2026-06-22	47.8600	53.9000	44.7400	53.9000	+7.114%	51	1,916	-12.523%
2026-06-18	50.3500	53.9900	48.8000	50.3200	+7.705%	173	1,643	-6.300%
2026-06-17	41.7400	46.7200	40.4100	46.7200	+17.653%	128	1,643	+0.920%
2026-06-16	35.9500	39.7100	35.9500	39.7100	+16.966%	7	1,643	+18.736%
2026-06-15	35.0000	35.0000	33.2700	33.9500	-17.956%	14	1,638	+38.881%
2026-06-12	45.1200	46.0900	38.8500	41.3800	-7.199%	97	1,638	+13.944%
2026-06-11	47.6900	47.6900	44.5900	44.5900	-6.559%	69	1,556	+5.741%
2026-06-10	47.9500	48.2100	44.8000	47.7200	-0.480%	129	1,499	-1.194%
2026-06-09	42.7200	49.1700	41.5600	47.9500	+20.538%	56	1,403	-1.668%
2026-06-08	41.6500	42.4100	39.1200	39.7800	-20.281%	63	1,368	+18.527%
2026-06-05	42.3000	49.9000	42.3000	49.9000	+28.311%	70	1,329	-5.511%
2026-06-04	40.5000	40.5000	38.2700	38.8900	-4.891%	24	1,316	+21.239%
2026-06-03	34.0000	40.8900	34.0000	40.8900	+14.059%	24	1,326	+15.309%
2026-06-02	31.5000	35.8500	31.4000	35.8500	+35.028%	85	1,309	+31.520%
2026-06-01	28.0000	28.0000	24.9000	26.5500	+20.957%	138	1,320	+77.589%
2026-05-29	24.9000	25.8500	20.5700	21.9500	-11.134%	204	1,335	+114.806%
2026-05-28	28.1500	28.1700	24.3000	24.7000	+7.251%	87	1,306	+90.891%
2026-05-27	23.0500	23.1000	22.3000	23.0300	+8.581%	175	1,325	+104.733%
2026-05-26	20.5100	21.2100	18.5500	21.2100	+1.289%	42	1,251	+122.301%
2026-05-22	21.6000	21.6000	20.5600	20.9400	+10.095%	41	1,236	+125.167%
2026-05-21	20.2000	20.2000	18.2000	19.0200	-3.696%	31	1,225	+147.897%
2026-05-20	20.0200	20.0200	19.7500	19.7500	-1.741%	7	1,225	+138.734%
2026-05-19	19.6000	20.7500	19.6000	20.1000	-3.133%	10	1,231	+134.577%
2026-05-18	18.2900	21.7700	18.2900	20.7500	+28.007%	95	1,231	+127.229%
2026-05-15	17.3500	17.3500	16.0500	16.2100	+15.374%	11	1,231	+190.870%
2026-05-14	16.8700	16.8700	13.4000	14.0500	-13.111%	72	1,199	+235.587%
2026-05-13	16.6300	17.0500	16.0500	16.1700	+8.378%	19	1,196	+191.589%
2026-05-12	14.3000	15.4100	14.2000	14.9200	+14.946%	5	1,196	+216.019%
2026-05-11	15.7000	15.7000	12.9800	12.9800	-13.177%	171	1,196	+263.251%
2026-05-08	16.3600	16.3600	14.5000	14.9500	-11.538%	44	1,201	+215.385%
2026-05-07	15.9800	17.6500	15.6600	16.9000	+8.333%	16	1,180	+178.994%
2026-05-06	15.5000	16.2500	15.4500	15.6000	-1.078%	18	1,185	+202.244%
2026-05-05	15.2500	16.5000	15.2500	15.7700	-6.686%	14	1,169	+198.985%
2026-05-04	17.5000	18.0000	16.9000	16.9000	-5.375%	20	1,164	+178.994%
2026-05-01	19.3000	20.0000	17.7000	17.8600	-19.513%	38	1,179	+163.998%
2026-04-30	23.3000	23.7000	22.1900	22.1900	-12.946%	51	1,179	+112.483%
2026-04-29	24.0500	26.0000	24.0500	25.4900	+11.310%	53	1,154	+84.974%
2026-04-28	24.0000	25.4000	22.7500	22.9000	+2.691%	38	1,117	+105.895%
2026-04-27	21.3500	22.8000	20.6000	22.3000	+4.450%	10	1,082	+111.435%
2026-04-24	20.2700	21.3500	20.2700	21.3500	-0.790%	2	1,077	+120.843%
2026-04-23	19.4100	21.5200	19.3400	21.5200	+2.721%	8	1,077	+119.099%
2026-04-22	20.1500	20.9500	19.4000	20.9500	-14.139%	26	1,073	+125.060%
2026-04-21	22.0100	24.4000	22.0100	24.4000	+7.726%	41	1,052	+93.238%
2026-04-20	23.6500	25.5300	22.5200	22.6500	-8.114%	20	1,052	+108.168%
2026-04-17	26.2800	26.2800	22.6500	24.6500	-17.724%	40	1,038	+91.278%
2026-04-16	30.4500	30.4500	29.9600	29.9600	-10.567%	2	1,021	+57.377%
2026-04-15	34.5000	34.5000	33.5000	33.5000	-6.004%	3	1,021	+40.746%
2026-04-14	33.3000	36.3000	33.3000	35.6400	-10.654%	69	1,022	+32.295%
2026-04-13	41.0800	41.0800	39.8900	39.8900	-3.694%	50	972	+18.200%
2026-04-10	40.5500	42.0000	40.0300	41.4200	+1.024%	44	922	+13.834%
2026-04-09	42.3900	42.3900	40.3300	41.0000	-3.529%	30	881	+15.000%
2026-04-08	40.5400	42.5000	40.5400	42.5000	-8.896%	54	851	+10.941%
2026-04-07	44.9500	46.9500	44.0200	46.6500	+7.340%	80	819	+1.072%
2026-04-06	45.4800	45.4800	43.4600	43.4600	-11.559%	40	739	+8.491%
2026-04-02	50.3600	50.3600	48.2400	49.1400	+19.272%	31	668	-4.050%
2026-03-26	41.2000	41.2000	41.2000	41.2000	+5.641%	2	668	+14.442%
2026-03-24	39.0000	39.0000	39.0000	39.0000	-0.510%	1	670	+20.897%
2026-03-20	39.2000	39.2000	39.2000	39.2000	-2.317%	2	669	+20.281%
2026-03-19	40.1000	40.1300	40.1000	40.1300	+6.729%	2	671	+17.493%
2026-03-18	35.8000	37.6000	35.4000	37.6000	+12.777%	15	671	+25.399%
2026-03-17	33.3400	33.3400	33.3400	33.3400	-5.952%	1	663	+41.422%
2026-03-16	35.4500	35.4500	35.4500	35.4500	-3.221%	1	663	+33.004%
2026-03-13	37.0500	37.0500	36.6300	36.6300	-10.484%	2	662	+28.720%
2026-03-12	40.9200	40.9200	40.9200	40.9200	+10.000%	1	662	+15.225%
2026-03-04	38.2500	38.2500	37.0000	37.2000	-13.186%	35	666	+26.747%
2026-03-02	45.7000	45.7000	42.8500	42.8500	-4.417%	18	643	+10.035%
2026-02-26	44.8200	44.8300	44.8200	44.8300	+3.653%	2	629	+5.175%
2026-02-25	44.4300	44.4300	43.2500	43.2500	-15.229%	6	628	+9.017%
2026-02-24	51.0200	51.0200	51.0200	51.0200	+2.040%	2	628	-7.585%
2026-02-23	49.4700	50.0000	49.4700	50.0000	+7.273%	2	628	-5.700%
2026-02-20	46.6200	46.7200	46.6000	46.6100	-8.608%	4	627	+1.159%
2026-02-18	51.0000	51.0000	51.0000	51.0000	+7.323%	1	627	-7.549%
2026-02-17	49.6300	49.6400	47.5200	47.5200	-4.789%	7	626	-0.779%
2026-02-12	49.9100	49.9100	49.9100	49.9100	+8.713%	1	621	-5.530%
2026-02-10	45.9100	45.9100	45.9100	45.9100	-9.804%	3	620	+2.701%
2026-02-06	55.0000	55.0000	50.9000	50.9000	-16.912%	3	617	-7.367%
2026-02-05	60.1900	61.2600	60.0000	61.2600	+17.876%	8	617	-23.033%
2026-02-04	50.6400	54.6200	50.6400	51.9700	+5.459%	5	621	-9.275%
2026-02-03	50.1300	50.1300	49.2200	49.2800	+17.333%	91	619	-4.322%
2026-02-02	39.6400	42.1400	39.4500	42.0000	+2.066%	104	618	+12.262%
2026-01-29	35.8000	41.1500	35.8000	41.1500	+23.388%	37	705	+14.581%
2026-01-28	31.5100	33.3500	31.5100	33.3500	+0.786%	25	721	+41.379%
2026-01-26	32.3500	33.2200	32.3500	33.0900	+6.880%	21	706	+42.490%
2026-01-23	31.6000	31.6200	30.7100	30.9600	-6.465%	16	687	+52.293%
2026-01-22	33.6700	33.7300	33.1000	33.1000	-4.611%	15	699	+42.447%
2026-01-21	34.7000	34.7000	34.7000	34.7000	-0.115%	1	684	+35.879%
2026-01-20	34.7400	34.7400	34.7400	34.7400	+20.000%	10	683	+35.723%
2026-01-14	28.9500	28.9500	28.9500	28.9500	-8.386%	2	693	+62.867%
2026-01-13	31.6000	31.6000	31.6000	31.6000	-10.986%	500	691	+49.209%
2026-01-09	34.5500	35.5000	34.3500	35.5000	+3.801%	5	283	+32.817%
2026-01-06	34.2000	34.2000	34.2000	34.2000	-0.726%	1	283	+37.865%
2026-01-05	33.3100	34.4500	33.3100	34.4500	-6.816%	2	283	+36.865%
2026-01-02	36.9700	36.9700	36.9700	36.9700	-2.966%	1	283	+27.536%
2025-12-31	38.4400	38.4400	38.1000	38.1000	+2.945%	10	283	+23.753%
2025-12-30	37.0100	37.0100	37.0100	37.0100	-0.963%	10	283	+27.398%
2025-12-29	37.1000	37.3700	37.1000	37.3700	-0.347%	2	283	+26.171%
2025-12-24	37.5000	37.5000	37.5000	37.5000	-0.951%	10	283	+25.733%
2025-12-23	37.8600	37.8600	37.8600	37.8600	+8.981%	1	283	+24.538%
2025-12-22	34.7400	34.7400	34.7400	34.7400	-7.063%	1	283	+35.723%
2025-12-19	37.3800	37.3800	37.3800	37.3800	-2.808%	1	283	+26.137%
2025-12-18	36.7000	38.4600	36.7000	38.4600	+3.471%	3	282	+22.595%
2025-12-17	37.1700	37.1700	37.1700	37.1700	+3.943%	1	282	+26.850%
2025-12-16	35.7600	35.7600	35.7600	35.7600	-6.851%	1	283	+31.851%
2025-12-15	36.0000	38.3900	36.0000	38.3900	+19.969%	39	282	+22.818%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-5.185%	7	251	+47.344%
2025-12-03	33.7500	33.7500	33.7500	33.7500	-11.880%	1	251	+39.704%
2025-12-01	38.3000	38.3000	38.3000	38.3000	+7.253%	2	250	+23.107%
2025-11-24	36.0500	36.0500	35.4500	35.7100	-11.169%	190	250	+32.036%
2025-11-21	37.3400	40.2000	37.0900	40.2000	+7.029%	8	96	+17.289%
2025-11-20	31.3200	37.5600	31.3200	37.5600	+15.392%	6	95	+25.532%
2025-11-19	33.0500	33.0500	32.5500	32.5500	+12.241%	3	89	+44.854%
2025-11-14	29.0000	29.0000	29.0000	29.0000	+8.982%	1	86	+62.586%
2025-11-13	26.6100	26.6100	26.6100	26.6100	+13.234%	1	85	+77.189%
2025-11-07	24.5000	24.5000	23.5000	23.5000	+20.885%	2	85	+100.638%
2025-11-04	19.1500	19.5000	18.8000	19.4400	0.000%	90	86	+142.541%