Dark

MSTR20260821P130
MSTR Aug 21 2026 130.00 Put (MSTR260821P00130000)
option OPRA

EOD

Jul 1, 2026

39.15-12.042%(-5.36)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.0500	43.0500	35.6000	39.1500	-12.042%	79	7,428	0.000%
2026-06-30	46.2500	47.5200	44.3900	44.5100	+10.942%	49	7,442	-12.042%
2026-06-29	46.5100	48.0300	38.9400	40.1200	-17.669%	373	7,457	-2.418%
2026-06-26	48.3800	49.5500	44.9400	48.7300	+5.476%	86	7,653	-19.659%
2026-06-25	40.0000	46.7500	40.0000	46.2000	+18.736%	87	7,661	-15.260%
2026-06-24	33.9800	40.5000	33.6700	38.9100	+26.413%	235	7,664	+0.617%
2026-06-23	29.4400	30.9100	28.7500	30.7800	+9.459%	243	7,595	+27.193%
2026-06-22	21.5200	28.1200	21.1500	28.1200	+12.032%	343	7,718	+39.225%
2026-06-18	24.1300	28.4600	24.1300	25.1000	+12.154%	771	5,326	+55.976%
2026-06-17	19.3000	22.3800	18.1000	22.3800	+17.604%	2,552	5,326	+74.933%
2026-06-16	16.6000	19.0300	15.8900	19.0300	+20.596%	150	5,326	+105.728%
2026-06-15	15.4500	16.0000	14.5100	15.7800	-20.704%	3,889	5,352	+148.099%
2026-06-12	22.0500	22.0500	18.3700	19.9000	-6.353%	147	1,905	+96.734%
2026-06-11	24.3000	25.4500	21.2500	21.2500	-12.981%	41	1,989	+84.235%
2026-06-10	22.7700	24.4300	22.6500	24.4200	-1.493%	39	2,004	+60.319%
2026-06-09	21.0000	26.0500	20.4000	24.7900	+29.115%	167	2,009	+57.927%
2026-06-08	20.6400	21.2800	18.9500	19.2000	-18.471%	182	2,100	+103.906%
2026-06-05	22.1300	27.2000	22.1300	23.5500	+24.867%	423	2,011	+66.242%
2026-06-04	20.0000	20.6500	18.5000	18.8600	-7.685%	477	1,879	+107.582%
2026-06-03	16.7700	20.5000	16.3000	20.4300	+24.195%	368	1,635	+91.630%
2026-06-02	13.3000	17.5000	13.3000	16.4500	+47.534%	332	1,655	+137.994%
2026-06-01	11.8600	11.9800	10.4500	11.1500	+28.161%	282	1,494	+251.121%
2026-05-29	10.1500	10.4900	8.1000	8.7000	-14.286%	49	1,477	+350.000%
2026-05-28	10.0500	11.9700	9.9500	10.1500	+10.326%	173	1,475	+285.714%
2026-05-27	8.7500	9.3000	8.7500	9.2000	+15.000%	34	1,464	+325.543%
2026-05-26	7.6000	8.0000	7.6000	8.0000	-6.542%	8	1,460	+389.375%
2026-05-22	8.5000	8.6500	7.9100	8.5600	+12.929%	315	1,458	+357.360%
2026-05-21	8.2800	9.0000	7.5800	7.5800	-0.655%	13	1,156	+416.491%
2026-05-20	8.0500	8.0500	7.6300	7.6300	-7.515%	14	1,156	+413.106%
2026-05-19	9.5500	9.5500	8.2500	8.2500	-5.714%	23	1,157	+374.545%
2026-05-18	8.0000	9.0500	7.7000	8.7500	+32.175%	24	1,157	+347.429%
2026-05-15	7.1000	7.1400	6.6200	6.6200	+15.532%	23	1,157	+491.390%
2026-05-14	7.2500	7.2500	5.7300	5.7300	-14.222%	6	1,155	+583.246%
2026-05-13	6.9000	7.1500	6.6800	6.6800	+5.197%	52	1,156	+486.078%
2026-05-12	5.9500	6.7500	5.9500	6.3500	+13.393%	65	1,156	+516.535%
2026-05-11	6.7000	6.7000	5.6000	5.6000	-12.773%	22	1,156	+599.107%
2026-05-08	6.7000	7.0500	6.3800	6.4200	-14.967%	78	1,150	+509.813%
2026-05-07	6.8000	7.6000	6.8000	7.5500	+11.029%	80	1,123	+418.543%
2026-05-06	6.8700	7.0800	6.8000	6.8000	-3.409%	29	1,091	+475.735%
2026-05-05	7.1700	7.3500	7.0400	7.0400	-6.383%	47	1,088	+456.108%
2026-05-04	7.9600	7.9700	7.4000	7.5200	-10.476%	25	1,086	+420.612%
2026-05-01	8.6500	8.8000	8.2000	8.4000	-21.495%	257	1,193	+366.071%
2026-04-30	10.6500	10.7000	10.2500	10.7000	-10.833%	34	1,193	+265.888%
2026-04-29	11.8000	12.0000	11.6500	12.0000	+10.599%	8	1,207	+226.250%
2026-04-28	11.4000	11.6500	10.8500	10.8500	+4.127%	25	1,203	+260.829%
2026-04-27	10.5000	10.6500	10.1000	10.4200	+3.066%	111	1,203	+275.720%
2026-04-24	10.0500	10.2500	10.0500	10.1100	-0.394%	87	1,152	+287.240%
2026-04-23	9.8500	10.1500	9.0500	10.1500	+4.639%	94	1,114	+285.714%
2026-04-22	9.6000	9.7000	9.1000	9.7000	-11.818%	250	1,086	+303.608%
2026-04-21	10.4500	11.1700	10.3400	11.0000	-1.522%	6	1,008	+255.909%
2026-04-20	11.7500	11.7500	11.1700	11.1700	-2.445%	15	1,008	+250.492%
2026-04-17	13.3000	13.3000	11.0500	11.4500	-22.687%	25	1,006	+241.921%
2026-04-16	16.9000	16.9000	14.8100	14.8100	-18.132%	22	1,009	+164.348%
2026-04-14	17.5000	18.2100	16.3500	18.0900	-10.490%	7	995	+116.418%
2026-04-13	21.2900	21.2900	20.2100	20.2100	-7.633%	52	995	+93.716%
2026-04-10	21.5800	22.2300	20.7100	21.8800	+3.943%	50	945	+78.931%
2026-04-09	21.4800	21.4800	21.0500	21.0500	-7.594%	10	901	+85.986%
2026-04-08	21.7100	22.7800	21.7100	22.7800	-8.108%	4	893	+71.861%
2026-04-06	24.2000	24.7900	23.5500	24.7900	-10.181%	4	892	+57.927%
2026-04-02	29.0500	29.3800	26.9000	27.6000	+8.962%	52	865	+41.848%
2026-04-01	25.3300	25.3300	25.3300	25.3300	-5.485%	10	865	+54.560%
2026-03-31	27.2300	27.2300	26.8000	26.8000	+0.375%	2	865	+46.082%
2026-03-30	26.7000	26.7000	26.7000	26.7000	+3.448%	1	866	+46.629%
2026-03-27	25.0000	25.8100	25.0000	25.8100	+13.951%	7	866	+51.685%
2026-03-26	20.7500	22.6500	20.7500	22.6500	+8.685%	7	865	+72.848%
2026-03-23	21.6500	21.6500	20.8400	20.8400	-7.991%	4	870	+87.860%
2026-03-20	22.2000	22.6500	22.0000	22.6500	+2.442%	7	870	+72.848%
2026-03-19	23.0400	23.7000	22.1100	22.1100	+9.185%	8	870	+77.069%
2026-03-18	19.5700	20.3000	19.5700	20.2500	+15.057%	524	869	+93.333%
2026-03-17	18.4000	18.4000	17.6000	17.6000	-8.333%	6	358	+122.443%
2026-03-16	19.7600	19.7600	19.2000	19.2000	-14.667%	6	362	+103.906%
2026-03-13	20.0000	22.5000	20.0000	22.5000	-8.796%	4	356	+74.000%
2026-03-09	24.0300	24.6700	23.6500	24.6700	-2.413%	27	353	+58.695%
2026-03-06	25.3500	25.3500	25.2800	25.2800	+17.581%	3	352	+54.866%
2026-03-04	23.1800	23.1800	21.5000	21.5000	-19.143%	11	352	+82.093%
2026-03-03	27.5000	28.2000	26.5900	26.5900	-3.834%	24	351	+47.236%
2026-02-27	27.6900	27.6900	27.6500	27.6500	-1.250%	4	350	+41.591%
2026-02-26	26.5500	28.0000	26.5500	28.0000	+7.486%	28	348	+39.821%
2026-02-25	26.0500	26.0500	26.0500	26.0500	-10.172%	1	349	+50.288%
2026-02-23	29.0000	29.0000	29.0000	29.0000	+2.983%	8	349	+35.000%
2026-02-20	28.4000	28.4000	27.2000	28.1600	-7.914%	10	341	+39.027%
2026-02-19	30.6200	30.7900	30.0000	30.5800	-0.553%	10	344	+28.025%
2026-02-18	28.6700	30.7500	28.6700	30.7500	+6.401%	4	339	+27.317%
2026-02-17	30.1000	30.8800	28.9000	28.9000	+2.301%	7	337	+35.467%
2026-02-13	30.7200	30.7200	28.2500	28.2500	-12.862%	3	333	+38.584%
2026-02-12	32.4200	32.4200	32.4200	32.4200	+1.091%	5	333	+20.759%
2026-02-11	29.3000	32.0700	29.3000	32.0700	+14.536%	21	332	+22.077%
2026-02-10	27.7600	28.0000	27.6000	28.0000	-6.604%	9	339	+39.821%
2026-02-09	29.4700	29.9800	29.4700	29.9800	+0.268%	2	338	+30.587%
2026-02-06	35.0000	35.0000	29.8500	29.9000	-27.374%	26	336	+30.936%
2026-02-05	34.0500	41.1700	34.0500	41.1700	+28.656%	69	322	-4.906%
2026-02-04	30.1000	32.6000	30.0900	32.0000	+7.926%	54	356	+22.344%
2026-02-03	25.8500	30.6500	25.8500	29.6500	+23.645%	188	363	+32.040%
2026-02-02	23.8000	24.8500	23.7100	23.9800	+2.391%	107	391	+63.261%
2026-01-29	24.0900	24.0900	23.4200	23.4200	+25.982%	2	288	+67.165%
2026-01-27	19.1500	19.1500	18.5900	18.5900	+1.807%	5	286	+110.597%
2026-01-26	18.1300	18.2600	18.1300	18.2600	+6.472%	2	282	+114.403%
2026-01-23	17.1000	17.5100	17.1000	17.1500	-9.259%	5	281	+128.280%
2026-01-22	18.9000	18.9000	18.9000	18.9000	-6.621%	1	278	+107.143%
2026-01-21	20.2400	20.2400	20.2400	20.2400	+4.330%	3	277	+93.429%
2026-01-20	19.4800	19.4800	19.4000	19.4000	+12.139%	2	280	+101.804%
2026-01-16	17.3000	17.3000	17.3000	17.3000	+10.191%	1	280	+126.301%
2026-01-14	15.7000	15.7000	15.7000	15.7000	-8.721%	1	280	+149.363%
2026-01-13	17.2000	17.2000	17.2000	17.2000	-4.972%	1	280	+127.616%
2026-01-08	18.4000	18.4000	18.1000	18.1000	-11.578%	3	280	+116.298%
2026-01-07	20.2500	20.4700	19.8000	20.4700	-6.997%	154	279	+91.255%
2026-01-06	20.4100	22.0100	20.3900	22.0100	+7.366%	12	192	+77.874%
2026-01-05	19.5000	20.5000	19.5000	20.5000	-12.654%	25	164	+90.976%
2026-01-02	23.4700	23.4700	23.4700	23.4700	+2.221%	6	164	+66.809%
2025-12-31	23.0600	23.0600	22.9600	22.9600	+1.818%	2	171	+70.514%
2025-12-26	22.6700	22.6700	22.5500	22.5500	+7.381%	6	171	+73.614%
2025-12-22	21.1900	21.3500	20.7400	21.0000	-3.934%	193	165	+86.429%
2025-12-15	21.8500	22.0000	21.7100	21.8600	+0.506%	190	203	+79.094%
2025-12-11	21.7500	21.7500	21.7500	21.7500	+18.207%	1	42	+80.000%
2025-12-09	18.4000	18.4000	18.4000	18.4000	-10.156%	1	43	+112.772%
2025-12-08	20.4800	20.5100	20.4800	20.4800	-6.569%	4	43	+91.162%
2025-12-05	21.6500	21.9200	21.6500	21.9200	+4.381%	5	43	+78.604%
2025-12-04	21.0000	21.0000	21.0000	21.0000	-2.957%	1	41	+86.429%
2025-12-02	21.9600	21.9600	21.5400	21.6400	-16.769%	4	40	+80.915%
2025-12-01	24.7100	27.4900	24.7100	26.0000	+10.030%	9	43	+50.577%
2025-11-25	23.6700	23.6800	23.5900	23.6300	+2.650%	8	42	+65.679%
2025-11-24	23.0100	23.0200	23.0100	23.0200	-11.462%	2	38	+70.070%
2025-11-21	26.0000	26.0000	26.0000	26.0000	+5.949%	1	37	+50.577%
2025-11-20	22.6000	24.5400	22.6000	24.5400	+13.928%	2	37	+59.535%
2025-11-19	22.2300	22.2300	21.5400	21.5400	+11.088%	83	37	+81.755%
2025-11-17	17.9400	19.4900	17.8900	19.3900	+5.553%	4	21	+101.908%
2025-11-14	18.3700	18.3700	18.3700	18.3700	+14.956%	1	22	+113.119%
2025-11-07	15.6700	16.2600	15.5800	15.9800	+29.079%	20	21	+144.994%
2025-11-05	12.3800	12.3800	12.3800	12.3800	+1.642%	3	4	+216.236%
2025-11-04	12.1800	12.1800	12.1800	12.1800	0.000%	1	1	+221.429%