Dark

MSTR20261120P110
MSTR Nov 20 2026 110.00 Put (MSTR261120P00110000)
option OPRA

EOD

Aug 20, 2026

16.15-16.321%(-3.15)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.6200	17.0000	15.6200	16.1500	-16.321%	145	807	0.000%
2026-08-19	21.4500	21.4500	18.5800	19.3000	-17.521%	32	793	-16.321%
2026-08-18	23.0000	23.5500	23.0000	23.4000	+2.722%	3	776	-30.983%
2026-08-17	22.7800	22.7800	22.7800	22.7800	-9.062%	1	775	-29.104%
2026-08-14	24.6000	25.0500	24.6000	25.0500	+7.235%	41	775	-35.529%
2026-08-13	22.3000	23.7900	22.3000	23.3600	-1.059%	10	775	-30.865%
2026-08-11	22.3000	23.6100	22.3000	23.6100	+1.157%	37	785	-31.597%
2026-08-10	22.4200	23.3400	22.4200	23.3400	+7.508%	4	766	-30.805%
2026-08-07	21.0000	23.1500	20.5000	21.7100	-6.422%	73	768	-25.610%
2026-08-06	23.2000	23.2000	23.1100	23.2000	+1.844%	5	705	-30.388%
2026-08-05	23.4500	23.8700	22.7400	22.7800	-3.270%	19	700	-29.104%
2026-08-04	23.5500	23.5500	23.5500	23.5500	-5.611%	2	692	-31.423%
2026-08-03	25.9200	26.0100	24.9500	24.9500	-5.671%	15	690	-35.271%
2026-07-31	27.9000	27.9100	26.4500	26.4500	+0.647%	28	697	-38.941%
2026-07-29	24.6100	26.2800	23.6800	26.2800	+2.257%	8	693	-38.546%
2026-07-28	26.3700	26.3700	25.2000	25.7000	+4.472%	140	692	-37.160%
2026-07-27	25.2900	25.2900	24.6000	24.6000	-13.228%	34	623	-34.350%
2026-07-24	28.3500	28.3500	28.3500	28.3500	+5.981%	1	597	-43.034%
2026-07-23	26.7500	26.7500	26.7500	26.7500	+8.256%	2	597	-39.626%
2026-07-22	24.7600	24.7600	24.7100	24.7100	+2.531%	5	597	-34.642%
2026-07-21	24.1500	24.1500	23.3500	24.1000	-7.343%	8	594	-32.988%
2026-07-20	27.0200	27.0200	25.6000	26.0100	-8.254%	6	590	-37.908%
2026-07-17	28.8000	28.8000	28.2300	28.3500	-0.421%	36	587	-43.034%
2026-07-16	28.1100	28.4700	27.7900	28.4700	+6.231%	24	581	-43.274%
2026-07-15	26.8000	26.8000	26.8000	26.8000	-3.074%	30	588	-39.739%
2026-07-14	28.8100	28.8100	27.6500	27.6500	-6.430%	5	591	-41.591%
2026-07-13	31.8000	31.8000	29.5500	29.5500	+1.233%	5	591	-45.347%
2026-07-10	26.9600	29.1900	26.9600	29.1900	+1.566%	9	591	-44.673%
2026-07-09	29.0300	29.0300	28.7400	28.7400	-6.840%	27	595	-43.807%
2026-07-08	30.7100	30.8500	30.5600	30.8500	+13.253%	7	590	-47.650%
2026-07-07	27.8100	28.3500	27.2400	27.2400	-0.945%	12	588	-40.712%
2026-07-06	27.3300	27.5000	27.3300	27.5000	-0.722%	2	590	-41.273%
2026-07-02	26.3000	28.4700	26.3000	27.7000	-3.819%	3	591	-41.697%
2026-07-01	31.0700	31.0700	28.8000	28.8000	-16.883%	151	591	-43.924%
2026-06-30	33.9300	35.7800	33.9300	34.6500	+5.672%	65	627	-53.391%
2026-06-29	34.7300	36.5300	32.7900	32.7900	-11.330%	7	613	-50.747%
2026-06-26	37.5400	37.5400	34.7500	36.9800	+2.722%	4	608	-56.328%
2026-06-25	33.3700	36.0000	33.3700	36.0000	+15.385%	39	608	-55.139%
2026-06-24	28.0700	31.2000	27.9500	31.2000	+33.963%	16	614	-48.237%
2026-06-23	23.6800	23.6800	23.0700	23.2900	+1.614%	7	609	-30.657%
2026-06-22	19.2400	22.9200	19.2400	22.9200	+6.160%	57	604	-29.538%
2026-06-18	20.9000	23.5100	20.7000	21.5900	+25.816%	75	514	-25.197%
2026-06-17	16.9000	17.9200	16.9000	17.1600	0.000%	23	514	-5.886%
2026-06-16	16.2000	17.1600	16.1700	17.1600	+10.000%	33	514	-5.886%
2026-06-15	14.9700	15.6000	14.7400	15.6000	-14.286%	43	500	+3.526%
2026-06-12	17.1300	18.3500	17.1300	18.2000	-7.426%	58	475	-11.264%
2026-06-11	20.8500	20.9000	19.6600	19.6600	-6.381%	5	472	-17.854%
2026-06-10	21.5500	21.5500	20.3800	21.0000	-5.830%	5	470	-23.095%
2026-06-09	22.3000	22.3000	22.3000	22.3000	+1.410%	4	469	-27.578%
2026-06-05	19.5000	23.0000	19.5000	21.9900	+22.575%	21	467	-26.558%
2026-06-04	18.6000	18.6000	17.9400	17.9400	-4.064%	2	464	-9.978%
2026-06-03	16.0700	18.7000	16.0700	18.7000	+15.432%	43	462	-13.636%
2026-06-02	13.8800	16.5500	13.7000	16.2000	+40.870%	136	453	-0.309%
2026-06-01	11.3500	11.7800	11.3500	11.5000	+16.633%	5	307	+40.435%
2026-05-29	11.4500	11.4500	9.8600	9.8600	-10.850%	5	303	+63.793%
2026-05-28	11.4900	11.6500	11.0600	11.0600	+7.692%	28	303	+46.022%
2026-05-27	10.2800	10.2800	10.1000	10.2700	+12.857%	14	280	+57.254%
2026-05-26	9.6100	9.6100	8.7500	9.1000	-6.379%	186	266	+77.473%
2026-05-22	9.3300	9.7200	9.3300	9.7200	+1.250%	12	131	+66.152%
2026-05-21	9.6000	9.6000	9.6000	9.6000	+1.587%	3	132	+68.229%
2026-05-20	9.4500	9.4500	9.4500	9.4500	-2.778%	1	132	+70.899%
2026-05-19	9.7200	9.7200	9.7200	9.7200	-3.284%	1	126	+66.152%
2026-05-18	9.5000	10.1000	9.0500	10.0500	+18.235%	17	126	+60.697%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-2.299%	3	126	+90.000%
2026-05-13	8.7000	8.7000	8.7000	8.7000	+5.711%	10	102	+85.632%
2026-05-12	7.8000	8.2300	7.8000	8.2300	-2.948%	12	102	+96.233%
2026-05-07	8.4800	8.4800	8.4800	8.4800	-1.395%	2	102	+90.448%
2026-05-05	8.6500	8.6500	8.6000	8.6000	-4.656%	11	100	+87.791%
2026-05-04	9.0200	9.0200	9.0200	9.0200	-2.802%	10	91	+79.047%
2026-05-01	9.8000	10.1000	9.2800	9.2800	-16.396%	13	91	+74.030%
2026-04-28	12.0500	12.0500	11.1000	11.1000	+2.304%	3	91	+45.495%
2026-04-27	10.5500	11.0000	10.5500	10.8500	+1.402%	68	90	+48.848%
2026-04-24	10.6500	10.7000	10.6500	10.7000	+3.382%	2	24	+50.935%
2026-04-23	10.3500	10.3500	10.3500	10.3500	+3.707%	1	22	+56.039%
2026-04-22	9.9800	9.9800	9.9800	9.9800	-12.070%	1	21	+61.824%
2026-04-21	11.3500	11.3500	11.3500	11.3500	-3.814%	1	20	+42.291%
2026-04-20	11.2000	11.8000	11.2000	11.8000	-22.876%	9	20	+36.864%
2026-04-14	15.3000	15.3000	15.3000	15.3000	-18.617%	10	14	+5.556%
2026-04-09	18.4000	18.8000	18.1000	18.8000	0.000%	5	4	-14.096%