Dark

MSTR20260821P105
MSTR Aug 21 2026 105.00 Put (MSTR260821P00105000)
option OPRA

EOD

Jul 1, 2026

19.65-19.533%(-4.77)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.5000	19.6500	17.3000	19.6500	-19.533%	142	1,868	0.000%
2026-06-30	25.0000	25.0000	23.4000	24.4200	+22.100%	63	1,843	-19.533%
2026-06-29	24.7000	26.3600	19.3000	20.0000	-26.416%	55	1,847	-1.750%
2026-06-26	27.1500	27.8500	24.4700	27.1800	+7.008%	86	1,884	-27.704%
2026-06-25	20.1800	25.8000	20.1800	25.4000	+29.131%	230	1,895	-22.638%
2026-06-24	14.0000	21.1500	14.0000	19.6700	+42.022%	801	2,004	-0.102%
2026-06-23	12.6000	13.9000	12.2700	13.8500	+16.387%	501	2,384	+41.877%
2026-06-22	8.7500	12.0700	8.4200	11.9000	+6.726%	658	2,354	+65.126%
2026-06-18	10.9000	13.0500	10.7400	11.1500	+17.616%	620	1,937	+76.233%
2026-06-17	7.0000	9.4800	6.9500	9.4800	+30.759%	196	1,937	+107.278%
2026-06-16	6.1000	7.2500	5.7500	7.2500	+26.087%	1,006	1,937	+171.034%
2026-06-15	6.5000	6.5000	5.5000	5.7500	-27.673%	101	1,390	+241.739%
2026-06-12	10.0000	10.0000	7.5100	7.9500	-14.332%	102	1,374	+147.170%
2026-06-11	10.4000	11.0000	9.2800	9.2800	-12.864%	14	1,376	+111.746%
2026-06-10	11.1000	11.1000	10.1700	10.6500	-4.826%	36	1,378	+84.507%
2026-06-09	9.1000	12.2000	8.9000	11.1900	+39.006%	114	1,362	+75.603%
2026-06-08	9.9300	10.6000	8.0500	8.0500	-30.901%	104	1,362	+144.099%
2026-06-05	9.4000	13.4500	9.4000	11.6500	+43.650%	1,038	1,355	+68.670%
2026-06-04	9.0900	9.0900	8.1100	8.1100	-15.521%	306	1,304	+142.293%
2026-06-03	8.0000	9.6100	6.9000	9.6000	+32.414%	143	1,169	+104.688%
2026-06-02	4.8000	7.5000	4.8000	7.2500	+83.081%	33	1,128	+171.034%
2026-06-01	4.4000	4.8000	3.9000	3.9600	+29.836%	142	1,123	+396.212%
2026-05-29	3.9100	3.9100	2.9600	3.0500	-23.750%	989	1,057	+544.262%
2026-05-28	4.2000	4.3200	4.0000	4.0000	+17.647%	548	850	+391.250%
2026-05-27	3.5000	3.5500	3.4000	3.4000	+6.250%	96	538	+477.941%
2026-05-26	3.0700	3.2000	2.9000	3.2000	+3.226%	4	584	+514.063%
2026-05-22	3.1600	3.3500	3.1000	3.1000	+5.802%	49	583	+533.871%
2026-05-21	3.3000	3.3000	2.9300	2.9300	-6.688%	29	580	+570.648%
2026-05-20	3.1400	3.1400	3.1400	3.1400	-4.848%	1	580	+525.796%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-7.303%	2	579	+495.455%
2026-05-18	3.6500	3.6500	3.5500	3.5600	+22.759%	17	579	+451.966%
2026-05-15	2.9100	2.9100	2.9000	2.9000	+11.538%	3	579	+577.586%
2026-05-14	3.0400	3.0400	2.6000	2.6000	-14.754%	19	590	+655.769%
2026-05-13	3.0500	3.0500	3.0500	3.0500	+14.662%	1	585	+544.262%
2026-05-12	2.7000	2.8000	2.6600	2.6600	+2.703%	103	585	+638.722%
2026-05-11	2.7100	2.7100	2.5900	2.5900	-9.441%	2	585	+658.687%
2026-05-08	3.2500	3.2500	2.8600	2.8600	-7.742%	10	486	+587.063%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-4.615%	1	486	+533.871%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-0.915%	1	485	+504.615%
2026-05-05	3.3000	3.3000	3.2800	3.2800	-6.017%	12	485	+499.085%
2026-05-04	3.6700	3.6700	3.4900	3.4900	-6.933%	32	493	+463.037%
2026-05-01	4.1500	4.1500	3.7500	3.7500	-20.213%	27	443	+424.000%
2026-04-30	5.1300	5.1300	4.7000	4.7000	-12.963%	4	443	+318.085%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-1.639%	12	444	+263.889%
2026-04-28	5.2400	5.4900	5.2400	5.4900	+27.674%	3	443	+257.923%
2026-04-23	4.3500	4.3500	4.3000	4.3000	-4.444%	12	442	+356.977%
2026-04-22	4.3900	4.5000	4.3900	4.5000	-11.937%	14	442	+336.667%
2026-04-21	5.1100	5.1100	5.1100	5.1100	-0.777%	1	441	+284.540%
2026-04-20	5.5000	5.5000	5.1500	5.1500	-2.830%	11	441	+281.553%
2026-04-17	6.0000	6.0000	5.3000	5.3000	-25.141%	44	446	+270.755%
2026-04-16	8.0500	8.0500	7.0000	7.0800	-8.645%	22	427	+177.542%
2026-04-15	8.5000	8.5000	7.7500	7.7500	-8.284%	9	423	+153.548%
2026-04-14	8.8000	8.8000	7.8500	8.4500	-15.837%	27	417	+132.544%
2026-04-13	11.2500	11.2500	10.0400	10.0400	-7.037%	11	408	+95.717%
2026-04-10	10.8000	10.8000	10.8000	10.8000	+2.857%	1	405	+81.944%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-8.537%	1	404	+87.143%
2026-04-08	11.6000	11.6000	11.1600	11.4800	-12.232%	272	404	+71.167%
2026-04-07	13.0800	13.0800	13.0800	13.0800	-3.469%	2	636	+50.229%
2026-04-06	13.5500	13.5500	13.5500	13.5500	-6.873%	1	636	+45.018%
2026-04-02	14.5500	14.5500	14.5500	14.5500	+3.929%	1	636	+35.052%
2026-04-01	13.6000	14.1000	13.6000	14.0000	-2.098%	14	636	+40.357%
2026-03-27	14.3000	14.3000	14.3000	14.3000	+19.665%	3	648	+37.413%
2026-03-26	11.4300	11.9500	11.4300	11.9500	+3.913%	6	651	+64.435%
2026-03-24	11.5000	11.5000	11.5000	11.5000	+5.505%	1	654	+70.870%
2026-03-23	11.3500	11.3500	10.8500	10.9000	-11.093%	83	654	+80.275%
2026-03-20	12.2600	12.2600	12.2600	12.2600	+15.660%	2	656	+60.277%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+13.127%	1	656	+85.377%
2026-03-17	10.1000	10.1000	9.3700	9.3700	-13.241%	14	656	+109.712%
2026-03-16	11.7000	11.7000	10.8000	10.8000	-16.602%	2	654	+81.944%
2026-03-11	13.0000	13.0000	12.9500	12.9500	-1.521%	3	652	+51.737%
2026-03-10	13.0000	13.1500	13.0000	13.1500	-5.396%	3	649	+49.430%
2026-03-09	13.5000	13.9000	13.2500	13.9000	-5.119%	20	646	+41.367%
2026-03-06	14.6500	14.6500	14.6500	14.6500	+13.566%	1	630	+34.130%
2026-03-05	12.9000	12.9000	12.9000	12.9000	+2.381%	1	631	+52.326%
2026-03-04	13.0800	13.0800	12.6000	12.6000	-18.919%	5	631	+55.952%
2026-03-02	15.5400	15.5400	15.5400	15.5400	-5.128%	1	628	+26.448%
2026-02-27	16.1500	16.4100	16.0100	16.3800	+3.019%	63	627	+19.963%
2026-02-26	15.6200	16.4500	15.6000	15.9000	+7.215%	37	567	+23.585%
2026-02-25	14.8300	14.8300	14.8300	14.8300	-17.930%	1	567	+32.502%
2026-02-24	18.5000	18.5000	18.0700	18.0700	+2.963%	14	567	+8.744%
2026-02-18	17.5500	17.5500	17.5500	17.5500	-1.460%	2	563	+11.966%
2026-02-13	18.2400	19.1000	17.8100	17.8100	+2.356%	211	376	+10.331%
2026-02-11	17.1300	17.4600	17.1300	17.4000	+6.033%	7	376	+12.931%
2026-02-10	16.3200	16.4100	16.3200	16.4100	+0.367%	9	369	+19.744%
2026-02-09	17.1200	17.1200	16.3500	16.3500	-10.656%	2	378	+20.183%
2026-02-06	21.5000	21.5000	18.3000	18.3000	-33.839%	34	378	+7.377%
2026-02-05	25.0600	27.6600	25.0600	27.6600	+38.300%	3	348	-28.959%
2026-02-04	17.5500	20.0000	17.5500	20.0000	+17.786%	2	347	-1.750%
2026-02-03	16.9800	16.9800	16.9800	16.9800	+31.628%	1	346	+15.724%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-1.901%	1	347	+52.326%
2026-01-30	13.1500	13.1500	13.1500	13.1500	-4.015%	2	346	+49.430%
2026-01-29	12.3000	13.8500	12.3000	13.7000	+32.367%	161	346	+43.431%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-8.407%	7	208	+89.855%
2026-01-21	11.3000	11.3000	11.3000	11.3000	-12.741%	1	208	+73.894%
2025-12-30	12.9500	12.9500	12.9500	12.9500	0.000%	1	207	+51.737%
2025-12-23	12.9500	12.9500	12.9500	12.9500	-6.159%	1	207	+51.737%
2025-12-17	13.8000	13.8000	13.8000	13.8000	+14.144%	1	207	+42.391%
2025-12-11	13.2200	13.2200	12.0900	12.0900	-7.710%	50	208	+62.531%
2025-11-28	13.4000	13.4000	13.1000	13.1000	-9.717%	31	159	+50.000%
2025-11-24	14.8600	14.8600	14.4000	14.5100	+11.615%	66	159	+35.424%
2025-11-17	11.6800	13.0000	11.6800	13.0000	+11.111%	2	142	+51.154%
2025-11-14	11.7000	11.7000	11.7000	11.7000	+15.271%	1	142	+67.949%
2025-11-13	10.0900	10.1500	10.0900	10.1500	+10.446%	2	141	+93.596%
2025-11-12	9.1900	9.1900	9.1900	9.1900	+7.864%	1	140	+113.819%
2025-11-11	9.0500	9.0500	8.5200	8.5200	-19.623%	12	140	+130.634%
2025-11-07	10.6500	10.6500	10.6000	10.6000	+32.500%	18	135	+85.377%
2025-11-04	8.0900	8.1200	7.6700	8.0000	+11.888%	254	137	+145.625%
2025-11-03	7.1500	7.1500	7.1500	7.1500	0.000%	10	0	+174.825%