Dark

MSTR20260821P190
MSTR Aug 21 2026 190.00 Put (MSTR260821P00190000)
option OPRA

EOD

Aug 14, 2026

97.90+4.987%(+4.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	96.0000	97.9000	96.0000	97.9000	+4.987%	6	6	0.000%
2026-08-13	95.1500	95.1500	93.2500	93.2500	+6.086%	21	7	+4.987%
2026-08-07	87.9000	87.9000	87.9000	87.9000	-5.737%	1	7	+11.377%
2026-08-06	93.2500	93.2500	93.2500	93.2500	+0.086%	20	7	+4.987%
2026-08-05	93.1700	93.1700	93.1700	93.1700	-6.802%	5	7	+5.077%
2026-07-31	99.9700	99.9700	99.9700	99.9700	+5.788%	1	7	-2.071%
2026-07-29	94.5000	94.5000	94.5000	94.5000	-4.594%	1	8	+3.598%
2026-07-24	99.0500	99.0500	99.0500	99.0500	+2.728%	6	9	-1.161%
2026-07-17	96.4200	96.4200	96.4200	96.4200	-1.057%	4	19	+1.535%
2026-07-13	97.4500	97.4500	97.4500	97.4500	+1.510%	12	672	+0.462%
2026-07-10	96.0000	96.0000	96.0000	96.0000	+0.999%	2	676	+1.979%
2026-07-09	95.0500	95.0500	95.0500	95.0500	-1.206%	14	676	+2.998%
2026-07-08	96.2100	96.2100	96.2100	96.2100	-6.873%	1	679	+1.757%
2026-06-29	103.3100	103.3100	103.3100	103.3100	-0.749%	2	679	-5.237%
2026-06-26	103.7900	104.0900	103.7900	104.0900	+1.098%	111	681	-5.947%
2026-06-25	101.3200	103.6700	101.3200	102.9600	+7.194%	202	696	-4.915%
2026-06-24	91.3300	97.6800	91.3300	96.0500	+11.660%	456	782	+1.926%
2026-06-23	84.1700	86.0200	84.1700	86.0200	+4.406%	53	1,049	+13.811%
2026-06-22	72.6200	82.3900	72.6200	82.3900	+2.603%	30	1,002	+18.825%
2026-06-18	77.4200	81.4900	77.0600	80.3000	+12.639%	111	844	+21.918%
2026-06-17	67.6500	71.2900	67.6300	71.2900	+17.505%	31	844	+37.326%
2026-06-15	61.3000	61.3000	60.5700	60.6700	-19.311%	63	844	+61.365%
2026-06-09	68.6600	75.1900	68.6600	75.1900	+14.619%	50	833	+30.203%
2026-06-08	68.0000	68.0000	65.2500	65.6000	-14.805%	29	793	+49.238%
2026-06-05	70.5800	77.0000	70.5800	77.0000	+20.256%	87	812	+27.143%
2026-06-04	65.2500	66.8500	62.9200	64.0300	+7.289%	118	773	+52.897%
2026-06-02	57.8000	59.6800	57.8000	59.6800	+26.709%	33	694	+64.042%
2026-06-01	50.4300	50.4600	46.8000	47.1000	+12.679%	51	672	+107.856%
2026-05-29	40.0000	41.8000	40.0000	41.8000	-15.350%	4	647	+134.211%
2026-05-28	49.3800	49.3800	49.3800	49.3800	+13.517%	10	647	+98.258%
2026-05-27	43.2500	43.5000	43.2500	43.5000	+18.464%	3	652	+125.057%
2026-05-21	37.0500	37.0500	36.7200	36.7200	-3.113%	11	651	+166.612%
2026-05-20	37.9000	37.9000	37.9000	37.9000	-0.263%	1	651	+158.311%
2026-05-19	37.9000	38.0000	37.9000	38.0000	-3.061%	15	642	+157.632%
2026-05-18	40.4900	40.9000	39.2000	39.2000	+39.502%	34	642	+149.745%
2026-05-14	29.2100	29.2100	28.1000	28.1000	-12.679%	6	642	+248.399%
2026-05-13	29.0500	32.2300	29.0500	32.1800	+5.060%	46	594	+204.226%
2026-05-12	28.8400	30.6300	27.9300	30.6300	+19.322%	34	594	+219.621%
2026-05-11	28.0500	29.0700	25.6500	25.6700	-11.422%	90	594	+281.379%
2026-05-08	29.2500	29.2500	28.9800	28.9800	-4.608%	3	579	+237.819%
2026-05-06	29.5000	31.4000	29.5000	30.3800	+2.015%	16	576	+222.251%
2026-05-05	30.0000	31.3500	29.7800	29.7800	-4.673%	15	571	+228.744%
2026-05-04	33.4500	33.6000	31.1500	31.2400	-7.355%	315	572	+213.380%
2026-05-01	36.5500	36.5500	33.1400	33.7200	-13.826%	98	415	+190.332%
2026-04-27	39.1300	39.1300	39.1300	39.1300	-0.357%	1	415	+150.192%
2026-04-24	39.4200	39.4200	39.2700	39.2700	+11.404%	2	415	+149.300%
2026-04-23	35.6200	35.6200	35.2500	35.2500	-3.557%	4	415	+177.730%
2026-04-22	35.6000	36.5500	35.6000	36.5500	-10.897%	34	416	+167.852%
2026-04-21	40.9400	41.0200	40.9400	41.0200	+1.409%	2	386	+138.664%
2026-04-17	40.9300	40.9300	40.4500	40.4500	-26.986%	31	386	+142.027%
2026-04-16	55.4000	55.4000	55.4000	55.4000	-4.844%	1	359	+76.715%
2026-04-15	58.2200	58.2200	58.2200	58.2200	-9.060%	2	360	+68.155%
2026-04-09	64.0200	64.0200	64.0200	64.0200	-4.104%	41	359	+52.921%
2026-04-08	66.6000	66.7700	66.6000	66.7600	-10.353%	22	318	+46.645%
2026-04-02	76.3500	76.3500	73.1600	74.4700	+6.568%	32	265	+31.462%
2026-03-27	69.8800	69.8800	69.8800	69.8800	+17.150%	2	265	+40.097%
2026-03-24	59.6500	59.6500	59.6500	59.6500	-10.314%	1	263	+64.124%
2026-03-03	70.2400	71.1700	66.2200	66.5100	+2.433%	31	264	+47.196%
2026-03-02	65.3000	66.3000	64.9300	64.9300	-8.498%	30	235	+50.778%
2026-02-27	70.5600	70.9600	69.6200	70.9600	+1.633%	30	212	+37.965%
2026-02-26	69.8400	69.8400	69.8200	69.8200	+4.898%	2	186	+40.218%
2026-02-25	68.6800	68.6800	65.3300	66.5600	-10.272%	50	144	+47.085%
2026-02-24	74.7500	74.9200	73.8800	74.1800	+8.689%	50	144	+31.976%
2026-02-20	68.1700	68.2500	68.1700	68.2500	-4.772%	2	116	+43.443%
2026-02-17	71.1500	71.6700	71.0200	71.6700	-2.899%	6	115	+36.598%
2026-02-04	73.8100	73.8100	73.8100	73.8100	+0.109%	1	117	+32.638%
2026-02-03	67.5100	73.7300	67.5100	73.7300	+16.698%	2	117	+32.782%
2026-02-02	64.4000	64.4000	63.1800	63.1800	-0.847%	3	117	+54.954%
2026-01-29	63.7200	63.7200	63.7200	63.7200	+22.538%	1	116	+53.641%
2026-01-28	52.0000	52.0000	52.0000	52.0000	+1.562%	1	117	+88.269%
2026-01-26	51.2000	51.2000	51.2000	51.2000	+0.787%	1	117	+91.211%
2026-01-13	50.8000	50.8000	50.8000	50.8000	+3.822%	1	116	+92.717%
2026-01-08	48.6500	48.9500	48.6500	48.9300	-2.724%	33	116	+100.082%
2026-01-07	50.3000	50.3000	50.3000	50.3000	-11.131%	2	116	+94.632%
2026-01-06	56.6000	56.6000	56.6000	56.6000	-1.974%	1	116	+72.968%
2025-12-31	57.7400	57.7400	57.7400	57.7400	+1.924%	1	116	+69.553%
2025-12-29	56.6500	56.6500	56.6500	56.6500	+0.071%	1	116	+72.816%
2025-12-23	56.6100	56.6100	56.6100	56.6100	+3.586%	1	116	+72.938%
2025-12-19	54.6500	54.6500	54.6500	54.6500	+6.843%	1	116	+79.140%
2025-12-02	51.1500	51.1500	51.1500	51.1500	-17.659%	2	116	+91.398%
2025-12-01	62.7500	62.7500	62.1200	62.1200	+9.811%	7	116	+57.598%
2025-11-25	56.5700	56.5700	56.5700	56.5700	+2.668%	1	121	+73.060%
2025-11-20	51.9000	55.1000	51.9000	55.1000	+9.848%	2	121	+77.677%
2025-11-19	48.4000	50.1600	48.4000	50.1600	+9.928%	3	122	+95.175%
2025-11-17	45.9200	46.6800	45.6300	45.6300	+13.170%	4	123	+114.552%
2025-11-13	40.3200	40.3200	40.3200	40.3200	+25.217%	1	120	+142.808%
2025-11-06	32.2000	32.2000	32.2000	32.2000	+11.419%	1	120	+204.037%
2025-11-04	28.7600	29.0500	28.4500	28.9000	0.000%	120	120	+238.754%