Dark

MSTR20260821P110
MSTR Aug 21 2026 110.00 Put (MSTR260821P00110000)
option OPRA

EOD

Jul 1, 2026

22.00-21.429%(-6.00)801

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.4400	25.4400	20.5800	22.0000	-21.429%	801	4,891	0.000%
2026-06-30	28.6900	29.2000	27.1100	28.0000	+18.143%	2,636	5,241	-21.429%
2026-06-29	28.1000	30.0500	22.7500	23.7000	-23.941%	156	5,973	-7.173%
2026-06-26	31.3500	32.0000	28.0000	31.1600	+6.895%	126	5,992	-29.397%
2026-06-25	27.3800	30.0500	25.9000	29.1500	+24.466%	224	6,020	-24.528%
2026-06-24	18.6500	24.7400	18.4500	23.4200	+40.492%	2,878	6,067	-6.063%
2026-06-23	16.0000	16.6700	15.0000	16.6700	+11.505%	355	3,736	+31.974%
2026-06-22	11.9500	14.9500	10.1500	14.9500	+11.484%	1,684	3,623	+47.157%
2026-06-18	12.4500	16.0000	12.2500	13.4100	+17.426%	421	2,236	+64.057%
2026-06-17	9.1500	11.4200	8.5500	11.4200	+30.664%	279	2,236	+92.644%
2026-06-16	7.4500	8.7400	7.2000	8.7400	+20.552%	56	2,236	+151.716%
2026-06-15	7.1800	7.6000	6.8500	7.2500	-27.136%	158	2,215	+203.448%
2026-06-12	11.7900	11.7900	9.4500	9.9500	-14.372%	109	2,197	+121.106%
2026-06-11	12.3500	13.6000	11.5000	11.6200	-10.062%	64	2,164	+89.329%
2026-06-10	13.2000	13.2200	12.1800	12.9200	-2.857%	290	2,154	+70.279%
2026-06-09	10.7400	14.4500	10.5500	13.3000	+33.668%	236	1,919	+65.414%
2026-06-08	11.6500	11.6700	9.8500	9.9500	-32.082%	380	1,971	+121.106%
2026-06-05	11.8000	15.5800	11.8000	14.6500	+47.980%	1,073	2,003	+50.171%
2026-06-04	11.1000	11.2000	9.6200	9.9000	-8.418%	205	2,265	+122.222%
2026-06-03	8.9000	11.0500	8.1000	10.8100	+24.253%	256	2,362	+103.515%
2026-06-02	6.1000	9.0000	6.0000	8.7000	+72.277%	1,013	2,239	+152.874%
2026-06-01	5.9000	5.9000	4.8500	5.0500	+24.691%	410	1,619	+335.644%
2026-05-29	4.7500	4.7500	3.6500	4.0500	-15.975%	301	1,321	+443.210%
2026-05-28	4.9000	5.5500	4.6500	4.8200	+14.762%	362	1,220	+356.432%
2026-05-27	4.3000	4.3000	4.2000	4.2000	+13.514%	50	949	+423.810%
2026-05-26	3.8000	3.8000	3.7000	3.7000	-6.329%	21	922	+494.595%
2026-05-22	4.0500	4.0500	3.9500	3.9500	+11.268%	7	921	+456.962%
2026-05-21	3.7500	3.8000	3.5500	3.5500	-7.068%	141	918	+519.718%
2026-05-20	3.9600	3.9600	3.7500	3.8200	-12.184%	13	918	+475.916%
2026-05-19	4.3100	4.3500	4.3100	4.3500	-2.685%	10	877	+405.747%
2026-05-18	3.8000	4.5500	3.8000	4.4700	+22.466%	194	877	+392.170%
2026-05-15	3.5500	3.6500	3.5300	3.6500	+3.989%	4	877	+502.740%
2026-05-14	3.5000	3.5100	3.5000	3.5100	+1.739%	32	862	+526.781%
2026-05-13	3.6000	3.6000	3.4500	3.4500	+11.650%	31	860	+537.681%
2026-05-11	3.4500	3.4500	3.0900	3.0900	-10.174%	32	860	+611.974%
2026-05-08	3.8200	3.8500	3.3900	3.4400	+2.687%	38	861	+539.535%
2026-05-07	3.7000	3.7000	3.3500	3.3500	-6.944%	10	851	+556.716%
2026-05-06	3.6500	3.7100	3.6000	3.6000	-4.000%	43	854	+511.111%
2026-05-05	3.7800	3.9800	3.7500	3.7500	-8.537%	5	865	+486.667%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-8.686%	8	861	+436.585%
2026-05-01	4.9000	4.9000	4.4400	4.4900	-19.099%	86	864	+389.978%
2026-04-30	5.6100	5.7000	5.5500	5.5500	-13.953%	189	864	+296.396%
2026-04-29	6.3500	6.6000	6.3000	6.4500	+8.403%	278	748	+241.085%
2026-04-28	6.1500	6.1500	5.9500	5.9500	+2.586%	24	648	+269.748%
2026-04-27	5.8000	5.8000	5.7500	5.8000	+4.317%	57	648	+279.310%
2026-04-24	5.5600	5.5600	5.5600	5.5600	+2.018%	1	622	+295.683%
2026-04-23	5.0500	5.4500	4.9800	5.4500	+5.825%	31	621	+303.670%
2026-04-22	5.1000	5.1500	5.1000	5.1500	-14.167%	11	613	+327.184%
2026-04-21	6.2500	6.2500	6.0000	6.0000	+4.348%	2	603	+266.667%
2026-04-20	6.1500	6.1500	5.7500	5.7500	-3.361%	28	603	+282.609%
2026-04-17	7.4000	7.4000	5.9500	5.9500	-30.409%	20	602	+269.748%
2026-04-16	9.0000	9.0000	8.5500	8.5500	-7.367%	25	598	+157.310%
2026-04-15	10.0000	10.0000	9.2300	9.2300	-8.159%	23	598	+138.353%
2026-04-14	10.0200	10.0500	9.6000	10.0500	-13.362%	9	579	+118.905%
2026-04-13	12.1100	12.1100	11.6000	11.6000	-8.661%	6	576	+89.655%
2026-04-10	12.0000	12.7000	12.0000	12.7000	-3.422%	243	576	+73.228%
2026-04-08	12.0900	13.1500	12.0900	13.1500	-15.705%	6	344	+67.300%
2026-04-07	15.4500	15.6000	15.1500	15.6000	+9.474%	4	343	+41.026%
2026-04-06	14.4500	14.4500	14.2500	14.2500	-14.414%	5	342	+54.386%
2026-04-02	18.1100	18.1100	16.6500	16.6500	+3.416%	2	341	+32.132%
2026-04-01	16.2000	16.2100	15.3400	16.1000	-6.613%	56	341	+36.646%
2026-03-30	15.6500	17.2400	15.6500	17.2400	+4.232%	8	319	+27.610%
2026-03-27	16.3200	16.5400	16.3200	16.5400	+21.439%	4	325	+33.011%
2026-03-26	13.3100	13.6200	13.3100	13.6200	+8.960%	5	328	+61.527%
2026-03-25	11.5500	12.5000	11.5500	12.5000	-4.943%	14	325	+76.000%
2026-03-24	12.5000	13.3000	12.5000	13.1500	+4.365%	13	328	+67.300%
2026-03-23	12.5000	13.4500	12.4500	12.6000	-10.000%	28	330	+74.603%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+12.450%	1	324	+57.143%
2026-03-18	11.8900	12.5500	11.8900	12.4500	+9.692%	53	319	+76.707%
2026-03-17	11.4000	11.4000	11.3000	11.3500	-8.468%	11	288	+93.833%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-10.080%	1	286	+77.419%
2026-03-13	12.5000	13.7900	12.5000	13.7900	-7.450%	7	285	+59.536%
2026-03-11	13.7000	14.9000	13.7000	14.9000	+1.085%	14	279	+47.651%
2026-03-10	14.7400	14.7400	14.7400	14.7400	-2.384%	1	272	+49.254%
2026-03-09	15.3500	15.3500	15.1000	15.1000	-9.036%	6	272	+45.695%
2026-03-06	16.6000	16.6000	16.6000	16.6000	+8.710%	1	266	+32.530%
2026-03-05	15.2700	15.2700	15.2700	15.2700	+13.027%	2	266	+44.073%
2026-03-04	14.7000	14.7000	13.4500	13.5100	-26.576%	15	266	+62.842%
2026-03-03	18.4000	18.4000	18.4000	18.4000	+11.718%	3	261	+19.565%
2026-03-02	16.2800	16.4700	16.2800	16.4700	-9.356%	2	259	+33.576%
2026-02-27	18.1000	18.4200	18.0100	18.1700	+3.121%	15	259	+21.079%
2026-02-26	17.6200	17.6200	17.6200	17.6200	+4.199%	1	258	+24.858%
2026-02-25	16.9100	16.9100	16.9100	16.9100	-16.986%	1	258	+30.101%
2026-02-24	20.5000	20.6000	20.3000	20.3700	+0.295%	5	258	+8.002%
2026-02-23	19.5300	20.3100	19.5300	20.3100	+14.165%	20	258	+8.321%
2026-02-20	18.0000	18.0000	17.7800	17.7900	-11.800%	3	240	+23.665%
2026-02-19	20.1700	20.1700	20.1700	20.1700	+5.436%	1	239	+9.073%
2026-02-18	19.1300	19.1300	19.1300	19.1300	-3.237%	10	239	+15.003%
2026-02-17	19.6300	19.7700	19.6300	19.7700	+4.162%	2	239	+11.280%
2026-02-13	18.9800	18.9800	18.9800	18.9800	-13.727%	10	249	+15.911%
2026-02-12	21.8400	22.0000	21.8400	22.0000	+14.524%	3	249	0.000%
2026-02-11	19.2600	19.2800	19.2100	19.2100	+8.654%	10	249	+14.524%
2026-02-10	18.4600	18.4600	17.6800	17.6800	+0.569%	6	249	+24.434%
2026-02-09	21.8700	21.8700	17.5800	17.5800	-13.271%	12	247	+25.142%
2026-02-06	27.1000	27.1000	20.2700	20.2700	-34.613%	11	238	+8.535%
2026-02-05	23.1800	31.0000	23.1800	31.0000	+54.923%	37	237	-29.032%
2026-02-04	23.0000	23.0000	19.8500	20.0100	+5.985%	181	209	+9.945%
2026-02-03	16.9900	18.8800	16.9400	18.8800	+22.043%	24	80	+16.525%
2026-02-02	15.4700	15.4700	15.4700	15.4700	+14.593%	10	58	+42.211%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-15.888%	1	48	+62.963%
2026-01-29	14.9500	16.0500	14.5000	16.0500	+38.961%	24	48	+37.072%
2026-01-28	11.5500	11.5500	11.5500	11.5500	-11.154%	1	34	+90.476%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+2.767%	1	33	+69.231%
2026-01-21	12.6500	12.6500	12.6500	12.6500	-6.296%	5	33	+73.913%
2026-01-09	13.5000	13.5000	13.5000	13.5000	-9.274%	3	28	+62.963%
2025-12-19	14.9100	14.9100	14.8800	14.8800	-7.000%	2	28	+47.849%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+1.587%	1	27	+37.500%
2025-12-15	15.7500	15.7500	15.7500	15.7500	+20.413%	4	26	+39.683%
2025-12-10	13.0800	13.0800	13.0800	13.0800	-12.508%	1	24	+68.196%
2025-11-28	14.9500	14.9500	14.9500	14.9500	-10.479%	1	24	+47.157%
2025-11-20	16.7000	16.7000	16.7000	16.7000	+8.795%	1	24	+31.737%
2025-11-19	12.8700	15.6000	12.8700	15.3500	+30.973%	7	23	+43.322%
2025-11-13	11.0900	11.7200	11.0900	11.7200	+9.841%	2	22	+87.713%
2025-11-12	10.6700	10.6700	10.6700	10.6700	+10.800%	2	22	+106.186%
2025-11-10	9.9700	9.9700	9.4200	9.6300	0.000%	42	21	+128.453%