Dark

MSTR20261120P100
MSTR Nov 20 2026 100.00 Put (MSTR261120P00100000)
option OPRA

EOD

Aug 20, 2026

11.15-17.162%(-2.31)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6800	12.0000	10.6800	11.1500	-17.162%	140	1,169	0.000%
2026-08-19	15.0000	15.0000	12.8600	13.4600	-18.916%	163	1,122	-17.162%
2026-08-18	16.3800	16.8300	15.9000	16.6000	+6.547%	114	1,075	-32.831%
2026-08-17	15.6700	15.7000	15.5800	15.5800	-11.828%	14	1,056	-28.434%
2026-08-14	17.7600	18.3700	16.9900	17.6700	+11.835%	94	1,042	-36.899%
2026-08-13	15.8400	17.0500	15.6900	15.8000	-7.872%	59	957	-29.430%
2026-08-12	16.3100	17.2000	16.3100	17.1500	+2.327%	209	928	-34.985%
2026-08-11	16.1000	17.0500	16.1000	16.7600	+2.822%	67	872	-33.473%
2026-08-10	16.2700	17.0500	15.5000	16.3000	-1.511%	79	834	-31.595%
2026-08-07	14.4800	16.7000	14.4800	16.5500	-4.391%	44	783	-32.628%
2026-08-06	16.9000	17.5500	16.7200	17.3100	-3.080%	87	744	-35.586%
2026-08-05	17.4000	17.8600	17.3500	17.8600	+3.237%	24	669	-37.570%
2026-08-04	17.3000	17.3000	17.3000	17.3000	-6.486%	10	657	-35.549%
2026-08-03	18.9500	19.0500	18.5000	18.5000	-5.128%	99	651	-39.730%
2026-07-31	20.9000	20.9000	19.0500	19.5000	+7.735%	250	575	-42.821%
2026-07-30	18.6000	18.6500	18.1000	18.1000	-6.460%	3	504	-38.398%
2026-07-29	19.4000	19.4000	19.3500	19.3500	-1.426%	11	505	-42.377%
2026-07-28	20.4200	20.4200	19.1700	19.6300	+3.045%	13	514	-43.199%
2026-07-27	20.6000	20.6000	18.8600	19.0500	-10.563%	11	525	-41.470%
2026-07-23	19.5000	21.5900	19.5000	21.3000	+14.148%	12	517	-47.653%
2026-07-22	18.5800	18.7000	18.5800	18.6600	+0.054%	9	513	-40.247%
2026-07-21	18.6700	18.6700	18.6500	18.6500	-6.610%	3	512	-40.214%
2026-07-20	20.9500	20.9500	19.5500	19.9700	-8.562%	10	510	-44.166%
2026-07-17	22.1500	22.6000	21.8400	21.8400	-2.151%	20	505	-48.947%
2026-07-16	21.9000	22.3200	21.9000	22.3200	+7.983%	18	498	-50.045%
2026-07-15	20.5000	20.7000	20.5000	20.6700	-3.546%	22	499	-46.057%
2026-07-14	21.6000	21.6000	21.4300	21.4300	-9.387%	11	499	-47.970%
2026-07-13	23.6500	23.6500	23.6500	23.6500	+4.739%	1	498	-52.854%
2026-07-10	21.1600	22.5800	21.1600	22.5800	-1.397%	4	497	-50.620%
2026-07-09	22.9500	22.9500	22.7000	22.9000	-4.782%	12	499	-51.310%
2026-07-08	23.7300	24.6800	23.7300	24.0500	+8.333%	39	491	-53.638%
2026-07-07	21.0000	22.2000	21.0000	22.2000	+6.475%	27	529	-49.775%
2026-07-06	21.6800	21.6800	20.8500	20.8500	-2.113%	3	514	-46.523%
2026-07-02	21.4500	22.0000	20.2600	21.3000	-11.911%	47	499	-47.653%
2026-07-01	24.2500	24.2600	22.3500	24.1800	-12.708%	72	499	-53.888%
2026-06-30	28.0500	28.3600	26.8000	27.7000	+14.842%	171	483	-59.747%
2026-06-29	29.0000	29.0000	24.1200	24.1200	-21.047%	40	495	-53.773%
2026-06-26	28.6500	30.5500	28.3800	30.5500	+12.523%	8	470	-63.502%
2026-06-25	27.2000	27.2000	26.2900	27.1500	+14.076%	11	467	-58.932%
2026-06-24	19.2200	24.9400	19.2200	23.8000	+26.933%	85	468	-53.151%
2026-06-23	18.1100	18.8500	17.9000	18.7500	+8.444%	14	445	-40.533%
2026-06-22	14.6700	17.2900	14.6700	17.2900	-1.200%	5	440	-35.512%
2026-06-18	16.7000	18.0500	16.0000	17.5000	+16.667%	230	471	-36.286%
2026-06-17	13.1000	15.0000	13.1000	15.0000	+21.457%	29	471	-25.667%
2026-06-16	11.6500	12.6500	11.3000	12.3500	+11.261%	177	471	-9.717%
2026-06-15	11.6800	11.6800	11.1000	11.1000	-19.798%	363	402	+0.450%
2026-06-12	14.3000	14.3000	13.8400	13.8400	-4.552%	7	529	-19.436%
2026-06-11	16.1000	16.1000	14.5000	14.5000	-10.769%	9	526	-23.103%
2026-06-10	16.2500	16.2500	16.2500	16.2500	-2.985%	5	527	-31.385%
2026-06-09	17.1500	17.1500	16.5000	16.7500	+19.814%	3	527	-33.433%
2026-06-08	15.5200	15.5800	13.9800	13.9800	-19.331%	225	525	-20.243%
2026-06-05	15.7500	18.4300	15.7500	17.3300	+21.614%	259	332	-35.661%
2026-06-04	14.6000	14.6500	14.0000	14.2500	-1.724%	23	353	-21.754%
2026-06-03	12.0000	14.5000	12.0000	14.5000	+14.083%	48	330	-23.103%
2026-06-02	10.5500	12.7100	10.5400	12.7100	+44.432%	89	320	-12.274%
2026-06-01	9.2500	9.2600	8.8000	8.8000	+18.758%	34	283	+26.705%
2026-05-29	8.4000	8.4000	7.4100	7.4100	-9.080%	13	264	+50.472%
2026-05-28	8.5000	8.5000	8.1500	8.1500	+15.603%	9	261	+36.810%
2026-05-27	7.5900	7.5900	7.0500	7.0500	0.000%	12	252	+58.156%
2026-05-26	7.0700	8.0500	6.6500	7.0500	-0.704%	6	244	+58.156%
2026-05-22	7.2000	7.2000	7.0300	7.1000	+4.412%	10	239	+57.042%
2026-05-21	6.8000	6.8000	6.8000	6.8000	-0.730%	3	232	+63.971%
2026-05-20	7.2000	7.2000	6.8500	6.8500	-5.777%	2	232	+62.774%
2026-05-19	7.2700	7.2700	7.2700	7.2700	-1.757%	27	202	+53.370%
2026-05-18	7.4000	7.4000	7.4000	7.4000	+12.121%	3	202	+50.676%
2026-05-15	6.7000	6.7000	6.6000	6.6000	+10.000%	4	202	+68.939%
2026-05-13	6.0000	6.0000	6.0000	6.0000	0.000%	10	195	+85.833%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+3.093%	1	185	+85.833%
2026-05-11	6.3000	6.3000	5.8200	5.8200	-5.366%	10	185	+91.581%
2026-05-08	6.6600	6.6600	6.1500	6.1500	-8.754%	58	177	+81.301%
2026-05-07	6.6000	6.8900	6.6000	6.7400	+2.121%	7	122	+65.430%
2026-05-06	6.7500	6.7500	6.5500	6.6000	+2.484%	13	125	+68.939%
2026-05-05	6.5200	6.9000	6.4400	6.4400	-5.294%	6	115	+73.137%
2026-05-04	7.1000	7.1000	6.8000	6.8000	-8.969%	26	112	+63.971%
2026-05-01	7.7000	7.7000	7.3400	7.4700	-11.598%	5	110	+49.264%
2026-04-30	8.4500	8.4500	8.4500	8.4500	-7.245%	1	110	+31.953%
2026-04-29	9.1100	9.1100	9.1100	9.1100	+11.098%	1	110	+22.393%
2026-04-24	8.2000	8.2000	8.2000	8.2000	+1.235%	7	110	+35.976%
2026-04-23	8.1000	8.1000	8.1000	8.1000	+6.160%	1	105	+37.654%
2026-04-22	7.7000	7.7000	7.5500	7.6300	-10.235%	14	104	+46.134%
2026-04-21	8.5000	8.5000	8.5000	8.5000	-2.857%	5	90	+31.176%
2026-04-20	8.7500	9.0000	8.6000	8.7500	+0.575%	19	90	+27.429%
2026-04-17	8.8500	8.8500	8.7000	8.7000	-29.612%	23	80	+28.161%
2026-04-14	11.7800	12.3600	11.3500	12.3600	-13.566%	8	59	-9.790%
2026-04-13	13.8500	14.4000	13.8500	14.3000	-1.379%	5	58	-22.028%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-10.769%	2	54	-23.103%
2026-04-07	16.2500	16.2500	16.2500	16.2500	-1.096%	50	52	-31.385%
2026-04-06	16.5000	16.5000	16.4300	16.4300	-8.671%	2	2	-32.136%
2026-04-02	17.9900	17.9900	17.9900	17.9900	0.000%	1	0	-38.021%