Dark

MSTR20260821P180
MSTR Aug 21 2026 180.00 Put (MSTR260821P00180000)
option OPRA

EOD

Aug 20, 2026

67.20-13.268%(-10.28)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	69.0000	69.3500	67.2000	67.2000	-13.268%	461	95	0.000%
2026-08-19	77.4800	77.4800	77.4800	77.4800	-8.416%	5	95	-13.268%
2026-08-17	84.6000	84.6000	84.6000	84.6000	-2.309%	192	95	-20.567%
2026-08-14	85.5500	86.6000	85.5500	86.6000	+5.998%	226	95	-22.402%
2026-08-13	85.1500	85.1500	81.7000	81.7000	-1.626%	717	95	-17.748%
2026-08-10	83.0500	83.0500	83.0500	83.0500	+3.877%	110	95	-19.085%
2026-08-07	80.6500	80.6500	79.9500	79.9500	-4.366%	284	95	-15.947%
2026-08-06	82.7000	83.6000	82.7000	83.6000	-3.753%	602	95	-19.617%
2026-08-03	86.8600	86.8600	86.8600	86.8600	+5.413%	60	95	-22.634%
2026-07-30	82.1000	82.4000	82.1000	82.4000	-5.613%	173	95	-18.447%
2026-07-24	86.6000	87.3000	86.6000	87.3000	+11.352%	104	99	-23.024%
2026-07-22	78.4000	78.4000	78.4000	78.4000	+0.940%	2	684	-14.286%
2026-07-21	77.0000	77.6700	77.0000	77.6700	-11.234%	2	684	-13.480%
2026-07-17	87.5000	87.5000	87.5000	87.5000	+6.798%	4	685	-23.200%
2026-07-15	81.9300	81.9300	81.9300	81.9300	-3.714%	1	699	-17.979%
2026-07-14	85.0900	85.0900	85.0900	85.0900	-3.197%	3	699	-21.025%
2026-07-13	88.9000	88.9000	87.8700	87.9000	+2.174%	75	702	-23.549%
2026-07-10	81.4200	87.4000	81.3500	86.0300	+1.033%	100	735	-21.888%
2026-07-09	86.7000	86.7000	84.7200	85.1500	-0.931%	120	817	-21.080%
2026-07-08	85.9500	85.9500	85.9500	85.9500	+0.315%	1	937	-21.815%
2026-07-06	85.6800	85.6800	85.6800	85.6800	+7.882%	1	938	-21.569%
2026-07-02	79.4300	79.4500	79.4200	79.4200	-6.012%	11	944	-15.387%
2026-07-01	84.5000	84.5000	84.5000	84.5000	-9.655%	6	944	-20.473%
2026-06-30	94.6900	96.2900	93.5300	93.5300	+7.222%	160	944	-28.151%
2026-06-29	94.5800	96.4000	86.7100	87.2300	-10.735%	240	1,013	-22.962%
2026-06-26	93.7700	97.9400	93.3900	97.7200	+3.375%	159	1,109	-31.232%
2026-06-25	87.8100	94.6700	87.6400	94.5300	+10.471%	218	1,218	-28.911%
2026-06-24	82.1400	87.6700	81.3300	85.5700	+12.091%	370	1,448	-21.468%
2026-06-23	74.7600	77.1300	73.3200	76.3400	+5.632%	74	1,484	-11.973%
2026-06-22	62.2500	72.2700	62.2500	72.2700	+5.319%	18	1,464	-7.015%
2026-06-18	66.8000	72.8400	66.8000	68.6200	+6.223%	164	1,274	-2.069%
2026-06-17	57.6600	64.6000	57.5200	64.6000	+19.188%	111	1,274	+4.025%
2026-06-16	54.2000	54.2000	54.2000	54.2000	+4.151%	4	1,274	+23.985%
2026-06-15	51.7700	52.2000	49.3800	52.0400	-12.035%	58	1,271	+29.131%
2026-06-12	59.1600	59.1600	59.1600	59.1600	-6.614%	1	1,252	+13.590%
2026-06-11	63.8100	66.1800	63.3500	63.3500	-3.430%	7	1,253	+6.077%
2026-06-10	65.2200	65.9700	62.5300	65.6000	-0.741%	34	1,256	+2.439%
2026-06-09	59.5000	66.0900	59.0900	66.0900	+17.056%	56	1,232	+1.680%
2026-06-08	57.8200	59.9400	55.8200	56.4600	-12.722%	161	1,181	+19.022%
2026-06-05	61.3800	67.9700	61.3800	64.6900	+17.044%	194	1,034	+3.880%
2026-06-04	58.0100	58.0100	54.1900	55.2700	-3.694%	191	882	+21.585%
2026-06-03	55.0500	57.3900	54.0000	57.3900	+16.292%	5	809	+17.094%
2026-06-02	46.7700	49.3500	46.7700	49.3500	+25.254%	15	804	+36.170%
2026-06-01	39.4000	39.4000	39.4000	39.4000	+17.788%	1	804	+70.558%
2026-05-29	34.8000	34.8000	33.4500	33.4500	-17.509%	2	805	+100.897%
2026-05-28	42.8000	42.8000	40.5500	40.5500	+11.096%	14	807	+65.721%
2026-05-27	36.0000	36.5000	35.3700	36.5000	+17.552%	4	803	+84.110%
2026-05-26	32.0000	32.0000	30.0000	31.0500	-7.313%	22	802	+116.425%
2026-05-22	33.2500	33.5000	32.0800	33.5000	+10.671%	22	813	+100.597%
2026-05-21	31.8000	31.8000	30.2500	30.2700	-1.721%	25	797	+122.002%
2026-05-20	31.0000	31.0000	30.8000	30.8000	-3.630%	3	797	+118.182%
2026-05-19	31.9600	31.9600	31.9600	31.9600	-3.005%	3	784	+110.263%
2026-05-18	32.0000	33.7500	32.0000	32.9500	+20.255%	30	784	+103.945%
2026-05-15	26.9000	28.2000	26.9000	27.4000	+15.126%	11	784	+145.255%
2026-05-14	26.2000	27.8500	21.2000	23.8000	-8.462%	750	770	+182.353%
2026-05-13	27.5000	27.5000	25.1000	26.0000	+8.514%	94	565	+158.462%
2026-05-12	22.0000	25.6900	22.0000	23.9600	+14.916%	43	565	+180.467%
2026-05-11	24.1000	24.1000	20.8500	20.8500	-10.515%	21	565	+222.302%
2026-05-08	23.7300	23.9500	23.3000	23.3000	-10.933%	50	539	+188.412%
2026-05-07	25.4000	27.5000	25.4000	26.1600	+4.348%	22	502	+156.881%
2026-05-06	24.3000	25.6300	24.3000	25.0700	+0.240%	16	508	+168.049%
2026-05-05	25.1100	25.9000	24.4500	25.0100	-4.359%	66	511	+168.693%
2026-05-04	27.6000	27.9500	25.6500	26.1500	-7.825%	163	464	+156.979%
2026-05-01	31.2700	31.2700	28.0000	28.3700	-15.111%	45	404	+136.870%
2026-04-30	33.4200	33.4200	33.4200	33.4200	-2.224%	3	404	+101.077%
2026-04-28	35.5000	35.5000	34.1800	34.1800	+3.419%	3	401	+96.606%
2026-04-27	32.6100	33.0500	31.1000	33.0500	+5.490%	32	398	+103.328%
2026-04-24	31.3300	31.3300	31.3300	31.3300	+1.886%	4	369	+114.491%
2026-04-23	29.3600	30.7500	28.8000	30.7500	+0.820%	3	365	+118.537%
2026-04-22	29.0000	31.0800	29.0000	30.5000	-12.607%	23	365	+120.328%
2026-04-21	33.4500	34.9000	32.7500	34.9000	+4.710%	12	356	+92.550%
2026-04-20	37.4000	37.5300	33.3300	33.3300	-7.029%	29	339	+101.620%
2026-04-17	39.6500	39.6500	34.4800	35.8500	-22.620%	22	324	+87.448%
2026-04-16	46.3300	46.3300	46.3300	46.3300	-5.545%	1	321	+45.046%
2026-04-14	49.0500	49.0500	49.0500	49.0500	-11.860%	1	322	+37.003%
2026-04-13	57.1000	57.1200	55.6500	55.6500	-1.938%	30	323	+20.755%
2026-04-09	58.6800	58.6800	55.2500	56.7500	-2.792%	30	293	+18.414%
2026-04-08	56.3300	58.3800	56.3300	58.3800	-5.073%	32	263	+15.108%
2026-04-07	61.0500	63.5200	61.0500	61.5000	+4.008%	43	247	+9.268%
2026-04-06	61.5000	61.5000	58.9500	59.1300	-11.203%	60	223	+13.648%
2026-04-02	67.6200	67.6200	65.1500	66.5900	+2.969%	30	163	+0.916%
2026-03-30	64.6700	64.6700	64.6700	64.6700	+4.984%	2	163	+3.912%
2026-03-27	61.4200	61.6000	61.4200	61.6000	+20.078%	5	164	+9.091%
2026-03-25	49.7200	51.3000	49.3500	51.3000	-3.933%	5	166	+30.994%
2026-03-20	53.4000	53.4000	53.4000	53.4000	+15.210%	1	163	+25.843%
2026-03-17	46.3500	46.3500	46.3500	46.3500	-13.767%	1	162	+44.984%
2026-03-13	53.7500	53.7500	53.7500	53.7500	-0.775%	1	161	+25.023%
2026-03-11	54.1700	54.1700	54.1700	54.1700	+6.950%	2	160	+24.054%
2026-03-04	51.6000	51.6000	50.6500	50.6500	-13.611%	15	158	+32.675%
2026-03-03	63.1000	63.1000	58.1600	58.6300	+2.680%	31	153	+14.617%
2026-03-02	57.1500	57.6800	57.1000	57.1000	-13.288%	30	131	+17.688%
2026-02-24	65.8500	65.8500	65.8500	65.8500	+4.441%	1	110	+2.050%
2026-02-06	63.0500	63.0500	63.0500	63.0500	-20.871%	2	111	+6.582%
2026-02-05	77.9500	79.6800	77.9500	79.6800	+15.111%	11	111	-15.663%
2026-02-04	69.2200	69.2200	69.2200	69.2200	+18.042%	10	111	-2.918%
2026-02-03	58.6400	58.6400	58.6400	58.6400	+32.072%	1	121	+14.598%
2026-01-13	44.4000	44.4000	44.4000	44.4000	-4.207%	5	120	+51.351%
2026-01-12	46.3500	46.3500	46.3500	46.3500	+9.059%	17	115	+44.984%
2026-01-08	43.5000	43.5000	42.5000	42.5000	-11.458%	2	121	+58.118%
2026-01-07	48.0000	48.0000	48.0000	48.0000	+5.263%	1	120	+40.000%
2026-01-05	45.6000	45.6000	45.6000	45.6000	-10.360%	5	120	+47.368%
2025-12-26	49.3800	50.8700	49.3800	50.8700	+3.143%	4	120	+32.101%
2025-12-24	49.3200	49.3200	49.3200	49.3200	+2.750%	2	121	+36.253%
2025-12-19	48.0000	48.0000	48.0000	48.0000	-5.938%	1	121	+40.000%
2025-12-18	51.0300	51.0300	51.0300	51.0300	+2.966%	1	121	+31.687%
2025-12-17	49.5600	49.5600	49.5600	49.5600	+3.057%	1	121	+35.593%
2025-12-16	48.0900	48.0900	48.0900	48.0900	-0.228%	1	121	+39.738%
2025-12-15	48.2000	48.2000	48.2000	48.2000	+13.813%	1	121	+39.419%
2025-12-11	43.6000	43.6000	42.3500	42.3500	+1.316%	2	121	+58.678%
2025-12-10	41.2600	41.8000	41.2600	41.8000	+8.571%	2	121	+60.766%
2025-12-09	42.3500	42.3500	38.5000	38.5000	-10.838%	3	121	+74.545%
2025-12-08	44.2000	44.2000	43.1800	43.1800	-5.823%	3	123	+55.628%
2025-12-02	45.8500	45.8500	45.8500	45.8500	-17.684%	2	122	+46.565%
2025-12-01	50.9000	55.7000	50.9000	55.7000	+20.641%	9	122	+20.646%
2025-11-24	46.3700	46.6100	46.0100	46.1700	-10.523%	190	130	+45.549%
2025-11-21	51.6000	51.6000	51.6000	51.6000	+7.792%	2	221	+30.233%
2025-11-20	41.9500	48.2200	41.9500	47.8700	+6.686%	9	223	+40.380%
2025-11-19	43.3100	45.3000	43.3100	44.8700	+27.653%	13	223	+49.766%
2025-11-18	34.9000	35.1500	34.6300	35.1500	-9.547%	190	221	+91.181%
2025-11-17	39.0000	39.0000	38.8600	38.8600	+0.026%	4	31	+72.928%
2025-11-14	38.8500	38.8500	38.8500	38.8500	+10.778%	3	29	+72.973%
2025-11-13	31.7600	35.0700	31.7600	35.0700	+14.086%	3	29	+91.617%
2025-11-07	30.1500	30.7400	30.1500	30.7400	+20.786%	4	26	+118.608%
2025-11-04	24.9700	25.4500	24.9700	25.4500	0.000%	27	26	+164.047%