Dark

MSTR20260821P115
MSTR Aug 21 2026 115.00 Put (MSTR260821P00115000)
option OPRA

EOD

Jul 1, 2026

26.06-17.610%(-5.57)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.1000	28.1400	24.2500	26.0600	-17.610%	222	3,266	0.000%
2026-06-30	33.5000	33.5900	31.6300	31.6300	+15.312%	31	3,066	-17.610%
2026-06-29	32.3300	33.3500	26.9500	27.4300	-23.700%	79	3,070	-4.995%
2026-06-26	35.3000	35.9500	32.0000	35.9500	+7.926%	62	3,037	-27.510%
2026-06-25	29.2000	33.9900	29.2000	33.3100	+23.829%	180	3,025	-21.765%
2026-06-24	21.0000	28.3200	20.5000	26.9000	+34.500%	496	2,929	-3.123%
2026-06-23	19.0400	20.0000	18.1500	20.0000	+12.170%	110	3,108	+30.300%
2026-06-22	14.3700	17.8300	12.6600	17.8300	+11.787%	463	3,119	+46.158%
2026-06-18	13.7500	18.3500	13.7500	15.9500	+14.173%	485	2,918	+63.386%
2026-06-17	10.5400	13.9700	10.5400	13.9700	+36.293%	178	2,918	+86.543%
2026-06-16	9.6700	10.3800	8.8000	10.2500	+14.525%	36	2,918	+154.244%
2026-06-15	8.7800	9.4000	8.3600	8.9500	-25.417%	102	2,919	+191.173%
2026-06-12	14.4000	14.4000	11.1200	12.0000	-9.774%	173	2,912	+117.167%
2026-06-11	15.4000	15.8500	13.3000	13.3000	-14.469%	297	2,974	+95.940%
2026-06-10	14.3900	15.5500	14.3900	15.5500	-4.190%	93	2,756	+67.588%
2026-06-09	12.8500	16.7500	12.8500	16.2300	+36.962%	140	2,725	+60.567%
2026-06-08	13.3100	13.8300	11.8500	11.8500	-24.857%	131	2,958	+119.916%
2026-06-05	13.5800	18.3000	13.5800	15.7700	+37.250%	2,877	2,644	+65.250%
2026-06-04	13.2600	13.2600	11.4900	11.4900	-12.490%	44	877	+126.806%
2026-06-03	10.5500	13.1300	10.5000	13.1300	+28.725%	162	873	+98.477%
2026-06-02	6.3000	10.8500	6.3000	10.2000	+68.317%	185	892	+155.490%
2026-06-01	6.7200	6.7500	6.0000	6.0600	+24.948%	16	812	+330.033%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-16.379%	1	809	+437.320%
2026-05-28	6.6900	6.6900	5.8000	5.8000	+16.000%	33	810	+349.310%
2026-05-27	5.1000	5.4000	5.0000	5.0000	+7.527%	67	797	+421.200%
2026-05-26	4.4900	4.6500	4.3500	4.6500	+1.528%	28	764	+460.430%
2026-05-22	4.7000	4.9000	4.5000	4.5800	+5.287%	48	750	+468.996%
2026-05-21	4.7100	4.7100	4.3000	4.3500	-3.333%	495	724	+499.080%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-9.639%	2	724	+479.111%
2026-05-19	4.9900	4.9900	4.9800	4.9800	-5.143%	3	639	+423.293%
2026-05-18	4.7700	5.3800	4.7700	5.2500	+31.250%	36	639	+396.381%
2026-05-15	4.2000	4.5000	4.0000	4.0000	+14.286%	16	639	+551.500%
2026-05-14	3.5500	3.6900	3.3500	3.5000	-12.500%	32	630	+644.571%
2026-05-13	4.0000	4.0000	4.0000	4.0000	+3.093%	1	625	+551.500%
2026-05-12	3.7000	3.9000	3.7000	3.8800	+8.078%	6	625	+571.649%
2026-05-11	3.5900	3.5900	3.5900	3.5900	-10.474%	1	625	+625.905%
2026-05-08	4.2500	4.3400	4.0100	4.0100	-7.816%	16	624	+549.875%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-2.027%	1	621	+499.080%
2026-05-06	4.3900	4.4400	4.2500	4.4400	-6.526%	10	621	+486.937%
2026-05-04	5.0300	5.0700	4.7500	4.7500	-11.215%	36	619	+448.632%
2026-05-01	5.6300	5.6300	5.3500	5.3500	-18.321%	77	599	+387.103%
2026-04-30	6.5200	6.7500	6.4500	6.5500	-13.360%	100	599	+297.863%
2026-04-29	7.5000	7.7500	7.4000	7.5600	+7.386%	133	521	+244.709%
2026-04-28	7.3500	7.5800	7.0400	7.0400	+7.481%	85	441	+270.170%
2026-04-27	6.3000	6.7500	6.3000	6.5500	-0.758%	130	369	+297.863%
2026-04-24	6.2800	6.6000	6.2800	6.6000	0.000%	10	282	+294.848%
2026-04-23	6.3000	6.6000	5.8000	6.6000	+5.096%	116	274	+294.848%
2026-04-22	6.0000	6.2800	5.9200	6.2800	-10.669%	7	211	+314.968%
2026-04-21	6.8500	7.0300	6.8500	7.0300	+2.180%	12	215	+270.697%
2026-04-20	7.5000	7.5000	6.8800	6.8800	-7.651%	20	215	+278.779%
2026-04-17	8.4400	8.4400	7.0800	7.4500	-28.365%	117	192	+249.799%
2026-04-16	10.4000	10.4000	10.4000	10.4000	-10.112%	1	203	+150.577%
2026-04-15	11.5900	11.5900	11.5700	11.5700	+0.609%	2	203	+125.238%
2026-04-14	10.8000	11.5000	10.8000	11.5000	-16.303%	5	203	+126.609%
2026-04-13	14.2100	14.2100	13.7400	13.7400	-7.785%	13	203	+89.665%
2026-04-10	14.3700	14.9000	14.3700	14.9000	-3.809%	2	213	+74.899%
2026-04-08	14.7200	15.7900	14.7200	15.4900	-10.977%	9	212	+68.238%
2026-04-07	16.7500	18.1500	16.7500	17.4000	+6.422%	4	213	+49.770%
2026-04-06	16.3500	16.3500	16.3500	16.3500	-17.674%	1	213	+59.388%
2026-04-02	19.9000	20.0000	19.8600	19.8600	+8.229%	16	201	+31.219%
2026-04-01	18.3500	18.3500	18.3500	18.3500	-6.663%	1	201	+42.016%
2026-03-31	19.6600	19.6600	19.6600	19.6600	+0.204%	1	201	+32.553%
2026-03-30	19.6600	19.7500	19.6200	19.6200	+14.603%	4	200	+32.824%
2026-03-27	17.3900	17.3900	17.1200	17.1200	+11.531%	2	198	+52.220%
2026-03-26	14.7300	15.3500	14.7300	15.3500	+3.367%	5	198	+69.772%
2026-03-23	14.6000	14.8500	14.6000	14.8500	+17.391%	2	201	+75.488%
2026-03-17	12.6500	12.6500	12.6500	12.6500	-9.643%	1	201	+106.008%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-8.973%	1	202	+86.143%
2026-03-13	15.0000	15.4500	14.4500	15.3800	-4.174%	15	202	+69.441%
2026-03-11	16.0500	16.0500	16.0500	16.0500	-6.686%	2	205	+62.368%
2026-03-10	16.8000	17.2000	16.8000	17.2000	+0.292%	2	205	+51.512%
2026-03-09	17.3300	17.3300	17.0000	17.1500	-5.924%	163	204	+51.953%
2026-03-06	18.1100	18.5000	18.0000	18.2300	+19.150%	12	207	+42.951%
2026-03-04	16.3000	16.4000	15.3000	15.3000	-20.848%	14	203	+70.327%
2026-03-03	19.6500	19.7000	19.3300	19.3300	+5.341%	94	201	+34.816%
2026-03-02	18.3500	18.3500	18.3500	18.3500	-9.695%	1	126	+42.016%
2026-02-27	20.3900	20.3900	20.2100	20.3200	+5.013%	3	126	+28.248%
2026-02-26	19.3500	19.3500	19.3500	19.3500	-0.922%	1	123	+34.677%
2026-02-25	19.5300	19.5300	19.5300	19.5300	-13.161%	3	123	+33.436%
2026-02-24	24.3500	24.3500	22.4900	22.4900	+8.021%	4	123	+15.874%
2026-02-20	20.8200	20.8200	20.8200	20.8200	-11.592%	2	121	+25.168%
2026-02-19	23.5500	23.5500	23.5500	23.5500	+3.974%	1	121	+10.658%
2026-02-18	22.6500	22.6500	22.6500	22.6500	+2.955%	2	120	+15.055%
2026-02-17	22.4200	22.4400	22.0000	22.0000	+5.769%	3	118	+18.455%
2026-02-13	20.8000	20.8000	20.8000	20.8000	-16.365%	1	119	+25.288%
2026-02-12	24.6300	24.8700	24.6300	24.8700	+8.225%	51	119	+4.785%
2026-02-11	21.5600	22.9800	21.5600	22.9800	+10.800%	3	118	+13.403%
2026-02-10	20.7000	20.7400	20.7000	20.7400	+2.369%	8	118	+25.651%
2026-02-09	22.3600	22.3600	19.6900	20.2600	-10.710%	15	118	+28.628%
2026-02-06	28.3500	28.3500	22.6900	22.6900	-25.728%	16	127	+14.852%
2026-02-05	26.6300	30.6100	26.6300	30.5500	+26.763%	105	122	-14.697%
2026-02-04	23.5000	25.0500	22.8100	24.1000	+6.167%	97	137	+8.133%
2026-02-03	18.9200	22.7000	18.9200	22.7000	+33.529%	19	111	+14.802%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-3.683%	2	95	+53.294%
2026-01-29	17.2200	17.6500	16.7500	17.6500	+29.209%	25	95	+47.649%
2026-01-20	13.6600	13.6600	13.6600	13.6600	+0.812%	2	77	+90.776%
2026-01-08	13.5500	13.5500	13.5500	13.5500	-9.667%	1	79	+92.325%
2026-01-05	15.0000	15.0000	15.0000	15.0000	-7.407%	1	78	+73.733%
2025-11-28	16.3200	16.3200	16.2000	16.2000	-10.249%	2	78	+60.864%
2025-11-26	18.1200	18.1200	18.0500	18.0500	+3.379%	2	76	+44.377%
2025-11-24	18.1900	18.1900	17.4500	17.4600	-7.619%	9	76	+49.255%
2025-11-21	17.9400	18.9000	17.6000	18.9000	+11.967%	69	75	+37.884%
2025-11-19	16.9900	17.0700	16.7900	16.8800	+10.761%	46	25	+54.384%
2025-11-17	15.3500	15.3500	15.2200	15.2400	+17.141%	4	3	+70.997%
2025-11-13	13.0600	13.0600	13.0100	13.0100	+23.435%	2	2	+100.307%
2025-11-10	10.4700	10.5400	10.4700	10.5400	0.000%	2	1	+147.249%