Dark

MSTR20260821P65
MSTR Aug 21 2026 65.00 Put (MSTR260821P00065000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)1,192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	1,192	10,224	0.000%
2026-08-19	0.0300	0.0300	0.0100	0.0100	-66.667%	143	10,321	0.000%
2026-08-18	0.0400	0.0400	0.0200	0.0300	0.000%	275	10,351	-66.667%
2026-08-17	0.0400	0.0500	0.0100	0.0300	-50.000%	1,833	10,264	-66.667%
2026-08-14	0.0700	0.1000	0.0500	0.0600	-50.000%	1,723	10,202	-83.333%
2026-08-13	0.0700	0.1200	0.0700	0.1200	+20.000%	265	9,174	-91.667%
2026-08-12	0.1000	0.1000	0.0700	0.1000	-9.091%	174	9,025	-90.000%
2026-08-11	0.1000	0.1400	0.1000	0.1100	-15.385%	285	8,889	-90.909%
2026-08-10	0.1500	0.1700	0.1000	0.1300	-23.529%	545	8,930	-92.308%
2026-08-07	0.1300	0.2100	0.1100	0.1700	0.000%	781	8,446	-94.118%
2026-08-06	0.3700	0.3700	0.1500	0.1700	-22.727%	852	7,993	-94.118%
2026-08-05	0.2600	0.2700	0.2100	0.2200	-18.519%	616	8,023	-95.455%
2026-08-04	0.3800	0.4000	0.2500	0.2700	-25.000%	979	7,665	-96.296%
2026-08-03	0.4600	0.5200	0.3400	0.3600	-16.279%	891	7,124	-97.222%
2026-07-31	0.4200	0.7000	0.4100	0.4300	-4.444%	961	6,854	-97.674%
2026-07-30	0.8600	0.8600	0.4100	0.4500	-37.500%	1,191	6,600	-97.778%
2026-07-29	0.6200	0.7200	0.5500	0.7200	+18.033%	775	6,226	-98.611%
2026-07-28	0.7100	0.7800	0.5600	0.6100	+3.390%	744	5,814	-98.361%
2026-07-27	0.7100	0.7100	0.5700	0.5900	-36.559%	801	5,707	-98.305%
2026-07-24	0.9900	1.1100	0.9000	0.9300	-7.000%	298	5,352	-98.925%
2026-07-23	0.8400	1.0900	0.8200	1.0000	+35.135%	755	5,195	-99.000%
2026-07-22	0.8000	0.8000	0.7100	0.7400	-1.333%	466	5,264	-98.649%
2026-07-21	0.7700	0.8200	0.6700	0.7500	-21.875%	467	5,012	-98.667%
2026-07-20	1.1100	1.1200	0.8200	0.9600	-27.820%	147	4,909	-98.958%
2026-07-17	1.4700	1.6300	1.1200	1.3300	-0.746%	810	4,863	-99.248%
2026-07-16	1.3700	1.4500	1.2500	1.3400	+8.065%	717	4,813	-99.254%
2026-07-15	1.3100	1.4000	1.2200	1.2400	-16.216%	892	4,870	-99.194%
2026-07-14	1.6400	1.6400	1.4800	1.4800	-23.711%	1,071	4,861	-99.324%
2026-07-13	2.0000	2.0500	1.8000	1.9400	+5.435%	540	5,095	-99.485%
2026-07-10	1.6400	1.9800	1.6300	1.8400	-5.641%	260	4,661	-99.457%
2026-07-09	2.1000	2.1600	1.8900	1.9500	-15.217%	95	4,656	-99.487%
2026-07-08	2.5200	2.7900	2.3000	2.3000	+1.322%	316	4,687	-99.565%
2026-07-07	2.1600	2.2900	1.9000	2.2700	+3.182%	337	4,883	-99.559%
2026-07-06	2.6300	2.6500	2.1200	2.2000	-3.084%	138	4,670	-99.545%
2026-07-02	2.3000	2.4100	2.0600	2.2700	-18.929%	485	4,712	-99.559%
2026-07-01	3.6900	3.7000	2.4800	2.8000	-29.293%	1,247	4,712	-99.643%
2026-06-30	3.8000	4.6500	3.8000	3.9600	+40.925%	1,786	4,299	-99.747%
2026-06-29	4.6100	4.8000	2.7400	2.8100	-48.909%	2,169	3,277	-99.644%
2026-06-26	5.6000	5.6500	4.3900	5.5000	+9.780%	270	2,642	-99.818%
2026-06-25	4.1100	5.3000	4.1000	5.0100	+47.353%	795	2,615	-99.800%
2026-06-24	1.7500	3.8700	1.7500	3.4000	+91.011%	1,184	2,134	-99.706%
2026-06-23	1.7000	1.8300	1.6300	1.7800	+17.881%	142	1,053	-99.438%
2026-06-22	1.2000	1.5600	1.1800	1.5100	-15.642%	108	1,069	-99.338%
2026-06-18	1.4800	2.1400	1.4600	1.7900	+88.421%	468	694	-99.441%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-24.603%	1	694	-98.947%
2026-06-12	1.5400	1.5400	1.2500	1.2600	-16.000%	47	693	-99.206%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-13.295%	13	656	-99.333%
2026-06-10	1.7300	1.7300	1.7300	1.7300	-10.825%	1	643	-99.422%
2026-06-09	1.3200	2.0000	1.3200	1.9400	+23.567%	147	643	-99.485%
2026-06-08	1.6900	1.7800	1.5000	1.5700	-39.382%	51	511	-99.363%
2026-06-05	1.9900	2.5900	1.9800	2.5900	+56.024%	22	506	-99.614%
2026-06-04	1.7400	1.7400	1.6600	1.6600	+1.220%	4	498	-99.398%
2026-06-03	1.6700	1.7500	1.4500	1.6400	+26.154%	13	501	-99.390%
2026-06-02	0.8800	1.3000	0.8800	1.3000	+100.000%	89	497	-99.231%
2026-06-01	0.6600	0.7200	0.6500	0.6500	+27.451%	7	456	-98.462%
2026-05-29	0.6800	0.6800	0.5100	0.5100	-32.895%	20	456	-98.039%
2026-05-28	0.6000	0.7600	0.6000	0.7600	+26.667%	4	456	-98.684%
2026-05-27	0.2300	0.6000	0.2300	0.6000	-16.667%	4	452	-98.333%
2026-05-26	0.6000	0.7200	0.4300	0.7200	-2.703%	4	454	-98.611%
2026-05-21	0.6500	0.7400	0.6500	0.7400	+17.460%	2	452	-98.649%
2026-05-20	0.6300	0.6300	0.6300	0.6300	0.000%	1	452	-98.413%
2026-05-19	0.6900	0.6900	0.6300	0.6300	-14.865%	3	453	-98.413%
2026-05-18	0.5800	0.7400	0.5500	0.7400	+10.448%	12	453	-98.649%
2026-05-15	0.6600	0.6700	0.5900	0.6700	0.000%	6	453	-98.507%
2026-05-14	0.6700	0.6700	0.6700	0.6700	+1.515%	3	451	-98.507%
2026-05-13	0.8800	0.8800	0.6600	0.6600	-4.348%	17	452	-98.485%
2026-05-12	0.7100	0.7900	0.5900	0.6900	+4.545%	11	452	-98.551%
2026-05-11	0.6500	0.6600	0.6500	0.6600	-19.512%	3	452	-98.485%
2026-05-07	0.5300	0.8300	0.5300	0.8200	+1.235%	13	450	-98.780%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-3.571%	2	450	-98.765%
2026-05-05	0.8000	0.8400	0.8000	0.8400	-7.692%	12	450	-98.810%
2026-05-04	0.9200	0.9200	0.9100	0.9100	-9.901%	4	456	-98.901%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-30.345%	1	455	-99.010%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+10.687%	1	455	-99.310%
2026-04-28	1.3500	1.3500	1.2200	1.3100	+9.167%	4	454	-99.237%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-4.000%	3	454	-99.167%
2026-04-24	1.2500	1.2500	1.2500	1.2500	0.000%	1	454	-99.200%
2026-04-21	1.2500	1.2500	1.2500	1.2500	0.000%	10	445	-99.200%
2026-04-20	1.3600	1.3600	1.2500	1.2500	-6.015%	29	445	-99.200%
2026-04-17	1.5700	1.5700	1.3300	1.3300	-32.143%	60	445	-99.248%
2026-04-15	2.0200	2.0200	1.9600	1.9600	-2.000%	30	445	-99.490%
2026-04-14	2.1000	2.1000	2.0000	2.0000	-20.000%	5	443	-99.500%
2026-04-13	2.6000	2.6000	2.5000	2.5000	-6.716%	7	445	-99.600%
2026-04-10	2.6800	2.6800	2.6800	2.6800	+3.077%	1	440	-99.627%
2026-04-09	2.6000	2.6000	2.5800	2.6000	-26.761%	64	440	-99.615%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-7.792%	14	496	-99.718%
2026-04-02	4.1500	4.1500	3.8500	3.8500	-8.333%	4	496	-99.740%
2026-03-31	4.1000	4.2000	4.1000	4.2000	+8.247%	12	496	-99.762%
2026-03-30	3.9000	3.9000	3.8500	3.8800	-0.513%	6	495	-99.742%
2026-03-27	3.8500	4.0200	3.8500	3.9000	+20.000%	8	499	-99.744%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+4.839%	1	504	-99.692%
2026-03-24	2.9900	3.1000	2.9900	3.1000	+3.333%	6	504	-99.677%
2026-03-23	2.9500	3.1500	2.9500	3.0000	-9.639%	89	502	-99.667%
2026-03-20	3.3200	3.3200	3.3200	3.3200	+10.299%	1	494	-99.699%
2026-03-18	3.0800	3.0800	3.0100	3.0100	-1.634%	120	494	-99.668%
2026-03-16	3.1600	3.1600	3.0600	3.0600	-13.803%	7	554	-99.673%
2026-03-13	3.3000	3.5500	3.2500	3.5500	-7.311%	24	561	-99.718%
2026-03-12	3.7800	3.8300	3.7800	3.8300	+5.801%	4	550	-99.739%
2026-03-10	3.7600	3.7900	3.6200	3.6200	-11.275%	204	548	-99.724%
2026-03-09	4.0800	4.0800	4.0800	4.0800	-3.546%	5	737	-99.755%
2026-03-06	4.2300	4.2300	4.2300	4.2300	+11.316%	5	737	-99.764%
2026-03-05	3.8300	3.8300	3.8000	3.8000	+10.145%	2	732	-99.737%
2026-03-04	3.9000	3.9000	3.4500	3.4500	-30.020%	12	732	-99.710%
2026-03-03	4.9300	4.9300	4.9300	4.9300	+7.174%	1	733	-99.797%
2026-02-26	4.6500	4.6500	4.6000	4.6000	-4.564%	36	733	-99.783%
2026-02-25	5.1300	5.1900	4.8200	4.8200	-15.439%	4	727	-99.793%
2026-02-24	5.8600	5.8600	5.7000	5.7000	+2.703%	8	727	-99.825%
2026-02-18	5.5500	5.5500	5.5500	5.5500	-1.596%	2	727	-99.820%
2026-02-17	5.8400	5.9200	5.6400	5.6400	+7.429%	33	727	-99.823%
2026-02-13	5.8000	5.8000	5.2500	5.2500	-7.570%	10	721	-99.810%
2026-02-11	5.6800	5.6800	5.6800	5.6800	+13.147%	2	721	-99.824%
2026-02-09	5.0200	5.0200	5.0200	5.0200	-22.769%	1	720	-99.801%
2026-02-06	7.3000	7.3000	6.5000	6.5000	-39.815%	7	719	-99.846%
2026-02-05	6.2500	10.8000	6.2500	10.8000	+84.615%	977	723	-99.907%
2026-02-04	5.7500	6.2000	5.7500	5.8500	+88.710%	6	162	-99.829%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-20.513%	1	161	-99.677%
2026-01-05	3.8500	3.9000	3.8500	3.9000	-13.907%	11	159	-99.744%
2025-12-31	4.5700	4.5700	4.5300	4.5300	-6.598%	2	159	-99.779%
2025-12-17	4.8900	4.8900	4.8500	4.8500	+11.239%	77	159	-99.794%
2025-12-12	4.3600	4.3600	4.3600	4.3600	-11.741%	15	83	-99.771%
2025-12-11	4.9400	4.9400	4.9400	4.9400	-4.633%	60	68	-99.798%
2025-12-03	5.1800	5.1800	5.1800	5.1800	-3.717%	1	10	-99.807%
2025-12-02	5.5700	5.5900	5.3800	5.3800	-10.033%	3	9	-99.814%
2025-12-01	6.0500	6.0900	5.9800	5.9800	+8.925%	4	7	-99.833%
2025-11-20	5.5000	5.5000	5.4900	5.4900	+7.436%	2	7	-99.818%
2025-11-17	4.8300	5.3000	4.7200	5.1100	+9.188%	20	8	-99.804%
2025-11-14	4.6800	4.6800	4.6800	4.6800	0.000%	1	0	-99.786%