Dark

MSTR20260821P95
MSTR Aug 21 2026 95.00 Put (MSTR260821P00095000)
option OPRA

EOD

Aug 20, 2026

0.0500-78.261%(-0.1800)2,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0200	0.0500	-78.261%	2,537	7,051	0.000%
2026-08-19	2.5400	2.5400	0.1600	0.2300	-93.867%	11,366	7,689	-78.261%
2026-08-18	2.0500	3.8000	1.6100	3.7500	+113.068%	7,067	4,767	-98.667%
2026-08-17	4.1300	4.1300	1.5700	1.7600	-57.590%	7,257	7,226	-97.159%
2026-08-14	3.4500	5.0500	3.2300	4.1500	+63.386%	2,391	5,216	-98.795%
2026-08-13	3.4000	3.7600	2.1100	2.5400	-31.351%	1,166	4,992	-98.031%
2026-08-12	2.4500	4.0500	2.4500	3.7000	+1.093%	349	4,594	-98.649%
2026-08-11	3.5000	4.0200	2.7100	3.6600	+3.099%	4,314	4,554	-98.634%
2026-08-10	3.0500	4.0100	2.7000	3.5500	+15.260%	860	6,640	-98.592%
2026-08-07	3.6500	4.1900	1.9100	3.0800	-28.037%	2,747	6,058	-98.377%
2026-08-06	5.0000	5.3100	3.9200	4.2800	+4.390%	1,129	4,329	-98.832%
2026-08-05	5.2500	5.2500	3.9500	4.1000	-15.464%	517	3,626	-98.780%
2026-08-04	6.5200	6.6600	4.7000	4.8500	-20.361%	412	3,370	-98.969%
2026-08-03	7.9900	8.3700	5.9000	6.0900	-17.925%	169	3,266	-99.179%
2026-07-31	7.0000	9.8100	6.6900	7.4200	+26.838%	464	3,161	-99.326%
2026-07-30	7.4500	7.5000	5.8500	5.8500	-28.397%	209	3,127	-99.145%
2026-07-29	6.6500	8.1700	5.7000	8.1700	+13.001%	360	3,095	-99.388%
2026-07-28	7.2000	8.5000	6.3500	7.2300	+12.093%	201	2,998	-99.308%
2026-07-27	8.0700	8.0800	6.3000	6.4500	-34.116%	281	2,897	-99.225%
2026-07-24	9.6400	11.0500	8.9500	9.7900	+5.382%	278	2,872	-99.489%
2026-07-23	7.9500	9.7500	7.7500	9.2900	+36.819%	697	2,656	-99.462%
2026-07-22	6.6500	7.4400	6.2000	6.7900	+2.879%	303	2,699	-99.264%
2026-07-21	7.2500	7.2500	6.0000	6.6000	-19.018%	619	2,581	-99.242%
2026-07-20	9.0300	9.5000	7.3500	8.1500	-17.760%	278	2,375	-99.387%
2026-07-17	12.0500	12.4000	9.5500	9.9100	-5.439%	786	2,383	-99.495%
2026-07-16	10.1000	10.7500	9.7000	10.4800	+12.688%	659	1,910	-99.523%
2026-07-15	8.3100	9.7000	8.1700	9.3000	-4.615%	300	1,788	-99.462%
2026-07-14	10.6000	11.1500	9.6500	9.7500	-21.371%	346	1,659	-99.487%
2026-07-13	12.4500	13.1500	11.4500	12.4000	+14.286%	357	1,506	-99.597%
2026-07-10	9.8000	11.6200	9.4000	10.8500	-3.982%	182	1,398	-99.539%
2026-07-09	12.5200	12.5200	11.0500	11.3000	-9.455%	312	1,349	-99.558%
2026-07-08	13.0000	14.0000	12.1000	12.4800	+10.053%	444	1,281	-99.599%
2026-07-07	11.0000	11.5500	9.9000	11.3400	+9.884%	178	1,428	-99.559%
2026-07-06	11.7500	12.6000	9.7500	10.3200	-1.714%	145	1,371	-99.516%
2026-07-02	10.7200	11.5500	9.7000	10.5000	-22.222%	583	1,447	-99.524%
2026-07-01	14.6600	14.7500	11.7300	13.5000	-21.648%	513	1,447	-99.630%
2026-06-30	18.2000	19.2500	16.4000	17.2300	+25.950%	237	1,298	-99.710%
2026-06-29	18.1000	18.1200	13.3500	13.6800	-31.668%	398	1,286	-99.635%
2026-06-26	20.2000	20.6800	17.4500	20.0200	+7.634%	236	1,303	-99.750%
2026-06-25	14.0000	19.1600	14.0000	18.6000	+33.333%	793	1,263	-99.731%
2026-06-24	9.5500	15.0000	9.5500	13.9500	+58.523%	580	1,047	-99.642%
2026-06-23	8.2500	9.0700	8.1000	8.8000	+12.102%	217	899	-99.432%
2026-06-22	5.5900	7.8500	5.3000	7.8500	+7.534%	96	887	-99.363%
2026-06-18	6.5500	8.7000	6.5500	7.3000	+40.115%	58	873	-99.315%
2026-06-17	4.4500	5.2100	4.4500	5.2100	+25.542%	7	873	-99.040%
2026-06-16	4.1000	4.1500	4.1000	4.1500	+13.699%	2	873	-98.795%
2026-06-15	3.7500	3.8700	3.6500	3.6500	-31.132%	29	872	-98.630%
2026-06-12	5.2000	5.3500	4.9500	5.3000	-11.371%	14	862	-99.057%
2026-06-11	6.9900	7.4500	5.9800	5.9800	-18.529%	69	857	-99.164%
2026-06-10	7.5000	7.5000	6.8400	7.3400	-4.799%	100	806	-99.319%
2026-06-09	5.8500	8.2500	5.8500	7.7100	+38.420%	252	807	-99.351%
2026-06-08	6.7100	6.7200	5.4700	5.5700	-36.124%	218	644	-99.102%
2026-06-05	6.9000	9.5500	6.8900	8.7200	+61.481%	258	518	-99.427%
2026-06-04	6.3200	6.3200	5.4000	5.4000	-13.600%	176	540	-99.074%
2026-06-03	4.8100	6.2500	4.7800	6.2500	+25.251%	328	467	-99.200%
2026-06-02	3.5500	5.0000	3.5200	4.9900	+89.734%	210	383	-98.998%
2026-06-01	2.8600	2.8600	2.5500	2.6300	+25.837%	20	471	-98.099%
2026-05-29	2.0900	2.0900	2.0900	2.0900	-18.039%	6	465	-97.608%
2026-05-28	2.8800	2.8800	2.5500	2.5500	+7.595%	14	461	-98.039%
2026-05-27	2.4000	2.4000	2.1600	2.3700	+15.610%	3	452	-97.890%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-1.914%	1	452	-97.561%
2026-05-22	2.1400	2.1400	2.0600	2.0900	-3.687%	23	452	-97.608%
2026-05-21	2.0300	2.1700	2.0300	2.1700	-9.583%	12	431	-97.696%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+14.286%	2	431	-97.917%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+3.448%	1	431	-97.619%
2026-05-12	2.0400	2.0400	2.0300	2.0300	+5.729%	26	430	-97.537%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-7.692%	1	430	-97.396%
2026-05-08	2.2200	2.2200	2.0400	2.0800	-15.102%	20	429	-97.596%
2026-05-07	2.3100	2.4500	2.3100	2.4500	+10.860%	7	422	-97.959%
2026-05-06	2.2200	2.2800	2.2100	2.2100	-18.750%	15	428	-97.738%
2026-05-01	2.7200	2.7200	2.7200	2.7200	-18.806%	1	421	-98.162%
2026-04-30	3.4500	3.4500	3.3500	3.3500	-11.376%	4	421	-98.507%
2026-04-28	3.7800	3.7800	3.7800	3.7800	+10.850%	1	422	-98.677%
2026-04-27	3.4100	3.4100	3.4100	3.4100	-0.583%	1	421	-98.534%
2026-04-24	3.3500	3.4300	3.3500	3.4300	+6.192%	2	422	-98.542%
2026-04-22	3.1500	3.2300	3.1500	3.2300	-15.666%	11	420	-98.452%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-1.034%	1	429	-98.695%
2026-04-17	3.9500	4.2500	3.8500	3.8700	-28.333%	54	429	-98.708%
2026-04-16	5.5600	5.8000	5.2500	5.4000	-8.475%	24	444	-99.074%
2026-04-15	5.9000	5.9000	5.9000	5.9000	-3.279%	1	444	-99.153%
2026-04-14	5.7500	6.1000	5.7500	6.1000	-15.042%	10	444	-99.180%
2026-04-13	7.6500	7.6500	7.1800	7.1800	-9.686%	17	438	-99.304%
2026-04-10	7.7000	7.9500	7.5000	7.9500	-0.625%	33	422	-99.371%
2026-04-09	8.0000	8.4000	8.0000	8.0000	-20.792%	20	425	-99.375%
2026-04-07	10.0500	10.2000	9.8500	10.1000	+9.663%	13	440	-99.505%
2026-04-06	9.0800	9.2300	9.0800	9.2100	-18.133%	12	432	-99.457%
2026-04-02	11.6600	11.6600	10.6000	11.2500	+7.656%	7	420	-99.556%
2026-04-01	10.5000	10.5000	10.4500	10.4500	-8.172%	5	420	-99.522%
2026-03-31	11.3800	11.3800	11.3800	11.3800	+4.404%	1	415	-99.561%
2026-03-30	10.1500	10.9000	10.0000	10.9000	+4.306%	6	415	-99.541%
2026-03-27	10.5000	10.8300	10.4500	10.4500	+16.890%	6	414	-99.522%
2026-03-26	8.1500	8.9400	8.1500	8.9400	+4.561%	28	413	-99.441%
2026-03-24	8.5500	8.5500	8.5500	8.5500	-7.065%	1	404	-99.415%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+12.195%	1	403	-99.457%
2026-03-18	8.2400	8.2400	8.2000	8.2000	+8.609%	32	403	-99.390%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-3.822%	5	391	-99.338%
2026-03-16	8.0500	8.3500	7.8500	7.8500	-6.213%	28	396	-99.363%
2026-03-13	8.6000	8.6000	8.3700	8.3700	-17.780%	13	407	-99.403%
2026-03-12	9.9400	10.1800	9.9000	10.1800	+1.800%	19	407	-99.509%
2026-03-11	10.0000	10.0000	10.0000	10.0000	0.000%	2	395	-99.500%
2026-03-10	9.9500	10.0000	9.9500	10.0000	-2.439%	2	393	-99.500%
2026-03-09	10.3700	10.3700	10.1000	10.2500	+3.015%	13	393	-99.512%
2026-03-05	9.9800	9.9800	9.9200	9.9500	+9.945%	3	391	-99.497%
2026-03-04	9.7000	9.7000	9.0500	9.0500	-27.016%	7	389	-99.448%
2026-02-27	13.0000	13.0000	12.2500	12.4000	+4.641%	320	383	-99.597%
2026-02-25	11.8500	11.8500	11.8500	11.8500	-15.718%	7	253	-99.578%
2026-02-24	14.2900	14.3000	14.0400	14.0600	+5.318%	4	253	-99.644%
2026-02-23	13.0500	13.3500	13.0500	13.3500	+7.229%	10	253	-99.625%
2026-02-20	12.1500	12.9000	12.1500	12.4500	-11.639%	80	247	-99.598%
2026-02-18	14.0900	14.0900	14.0900	14.0900	+3.756%	5	228	-99.645%
2026-02-17	13.5800	13.5800	13.5800	13.5800	-6.986%	1	226	-99.632%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+16.335%	1	226	-99.658%
2026-02-10	12.8500	12.8500	12.5500	12.5500	-10.293%	42	225	-99.602%
2026-02-09	14.8500	14.8500	13.9300	13.9900	-4.505%	10	246	-99.643%
2026-02-06	15.7300	15.7300	14.6500	14.6500	-37.660%	43	238	-99.659%
2026-02-05	15.8600	23.5000	15.8600	23.5000	+81.748%	17	217	-99.787%
2026-02-04	12.9300	12.9300	12.9300	12.9300	-3.219%	1	209	-99.613%
2026-02-03	10.9100	14.0500	10.9100	13.3600	+27.847%	17	209	-99.626%
2026-01-29	10.1000	10.7000	9.7000	10.4500	+35.538%	141	197	-99.522%
2026-01-22	7.7100	7.7100	7.7100	7.7100	-27.469%	1	56	-99.351%
2025-12-31	10.6300	10.6300	10.6300	10.6300	+10.614%	10	55	-99.530%
2025-12-11	10.6700	10.6700	9.6100	9.6100	+1.371%	18	55	-99.480%
2025-12-10	9.4800	9.4800	9.4800	9.4800	-9.282%	1	40	-99.473%
2025-12-04	10.4500	10.4500	10.4500	10.4500	-9.130%	1	39	-99.522%
2025-12-02	11.5400	11.5400	11.5000	11.5000	-3.280%	2	39	-99.565%
2025-11-24	12.3800	12.4700	11.8900	11.8900	-9.028%	30	39	-99.579%
2025-11-21	13.0700	13.0700	13.0700	13.0700	+19.579%	1	24	-99.617%
2025-11-20	10.8300	10.9300	10.8300	10.9300	-0.274%	2	24	-99.543%
2025-11-19	10.9600	10.9600	10.9600	10.9600	+8.730%	1	24	-99.544%
2025-11-17	9.9300	10.4400	9.8500	10.0800	0.000%	27	23	-99.504%