Dark

MSTR20260821P135
MSTR Aug 21 2026 135.00 Put (MSTR260821P00135000)
option OPRA

EOD

Jul 1, 2026

40.76-16.986%(-8.34)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.9500	46.9500	40.2200	40.7600	-16.986%	36	1,487	0.000%
2026-06-30	50.7100	51.5000	49.1000	49.1000	+11.566%	30	1,485	-16.986%
2026-06-29	53.2000	53.2000	43.5000	44.0100	-17.119%	345	1,506	-7.385%
2026-06-26	52.8500	53.9000	49.4900	53.1000	+4.322%	76	1,767	-23.239%
2026-06-25	44.6800	51.3900	44.6800	50.9000	+17.824%	86	1,728	-19.921%
2026-06-24	39.2300	44.9400	39.2300	43.2000	+23.112%	102	1,684	-5.648%
2026-06-23	33.4100	35.1500	32.2800	35.0900	+15.847%	97	1,651	+16.158%
2026-06-22	27.2800	30.9800	25.1000	30.2900	+5.540%	355	1,626	+34.566%
2026-06-18	28.8000	32.3000	28.3500	28.7000	+27.840%	78	1,329	+42.021%
2026-06-17	21.6500	23.8000	21.6000	22.4500	+0.089%	43	1,329	+81.559%
2026-06-16	18.8000	22.4300	18.6900	22.4300	+21.309%	157	1,329	+81.721%
2026-06-15	17.9000	18.7000	17.0700	18.4900	-22.474%	214	1,331	+120.443%
2026-06-12	23.0500	23.8500	21.0200	23.8500	-5.282%	44	1,346	+70.901%
2026-06-11	27.5700	27.7200	25.1800	25.1800	-8.603%	20	1,309	+61.875%
2026-06-10	26.6100	27.5500	26.6100	27.5500	-1.922%	32	1,303	+47.949%
2026-06-09	23.3300	29.2700	23.3300	28.0900	+27.450%	21	1,287	+45.105%
2026-06-08	22.5000	25.0000	21.9000	22.0400	-21.844%	239	1,305	+84.936%
2026-06-05	26.4200	30.5500	26.4200	28.2000	+32.084%	30	1,122	+44.539%
2026-06-04	23.3600	23.3600	21.3000	21.3500	-6.154%	49	1,130	+90.913%
2026-06-03	19.9300	22.9500	18.4000	22.7500	+19.110%	276	1,128	+79.165%
2026-06-02	16.2300	20.0100	16.2300	19.1000	+52.191%	173	1,190	+113.403%
2026-06-01	14.0100	14.0100	12.2000	12.5500	+21.491%	54	1,100	+224.781%
2026-05-29	12.4200	12.4200	10.0000	10.3300	-14.769%	21	1,082	+294.579%
2026-05-28	13.3200	14.2000	12.1200	12.1200	+10.182%	77	1,077	+236.304%
2026-05-27	10.8600	11.1200	10.5600	11.0000	+10.999%	88	1,077	+270.545%
2026-05-26	8.9500	9.9100	8.9000	9.9100	-0.402%	8	1,062	+311.302%
2026-05-22	9.9500	9.9500	9.9500	9.9500	+1.531%	1	1,062	+309.648%
2026-05-21	9.8000	9.8000	9.8000	9.8000	+7.221%	1	1,062	+315.918%
2026-05-20	9.4500	9.4500	9.1400	9.1400	-9.505%	23	1,062	+345.952%
2026-05-18	10.0500	10.9500	10.0500	10.1000	+32.026%	31	1,057	+303.564%
2026-05-15	8.6800	8.6800	7.6500	7.6500	+14.350%	89	1,057	+432.810%
2026-05-14	8.3000	8.3000	6.6500	6.6900	-19.398%	13	1,063	+509.268%
2026-05-13	8.0500	8.3000	8.0500	8.3000	+9.643%	54	1,025	+391.084%
2026-05-12	6.9000	8.0500	6.9000	7.5700	+15.046%	82	1,025	+438.441%
2026-05-11	7.8000	7.8000	6.5100	6.5800	-15.641%	24	1,025	+519.453%
2026-05-08	8.3800	8.4000	7.4200	7.8000	-9.827%	59	989	+422.564%
2026-05-07	7.9900	8.8500	7.9900	8.6500	+9.632%	135	985	+371.214%
2026-05-06	7.8700	7.9100	7.8700	7.8900	-7.176%	5	930	+416.603%
2026-05-05	8.2500	8.5000	8.1900	8.5000	-6.077%	110	929	+379.529%
2026-05-04	9.0000	9.1000	8.5900	9.0500	-7.653%	204	896	+350.387%
2026-05-01	10.0000	10.0000	9.7400	9.8000	-17.300%	98	866	+315.918%
2026-04-30	12.2000	12.2000	11.8400	11.8500	-14.317%	39	866	+243.966%
2026-04-29	13.4500	14.0000	13.3000	13.8300	+12.439%	78	880	+194.722%
2026-04-28	12.2500	12.3000	12.2500	12.3000	+4.681%	3	822	+231.382%
2026-04-27	11.4000	11.8000	11.4000	11.7500	+1.293%	7	825	+246.894%
2026-04-24	11.0000	11.6000	11.0000	11.6000	+2.203%	3	820	+251.379%
2026-04-23	10.5000	11.3500	10.5000	11.3500	+4.128%	20	818	+259.119%
2026-04-22	10.5200	11.1700	10.5200	10.9000	-8.403%	22	818	+273.945%
2026-04-21	12.2800	12.2800	11.9000	11.9000	-9.848%	3	793	+242.521%
2026-04-20	13.0300	13.2000	13.0300	13.2000	-1.493%	2	793	+208.788%
2026-04-17	14.5700	15.0100	12.6000	13.4000	-26.776%	64	793	+204.179%
2026-04-16	18.6000	18.6000	18.3000	18.3000	-7.107%	3	801	+122.732%
2026-04-15	20.1800	20.1800	19.7000	19.7000	-3.902%	5	801	+106.904%
2026-04-14	19.4800	20.6400	18.6500	20.5000	-9.771%	86	800	+98.829%
2026-04-13	24.0100	24.0300	22.7200	22.7200	-7.341%	50	750	+79.401%
2026-04-10	24.3400	25.2300	23.3200	24.5200	-1.802%	52	705	+66.232%
2026-04-09	24.5500	25.9200	23.3400	24.9700	-1.031%	51	670	+63.236%
2026-04-08	24.4600	26.0700	24.4300	25.2300	-11.968%	70	619	+61.554%
2026-04-07	27.1100	29.3700	27.1000	28.6600	+8.151%	66	571	+42.219%
2026-04-06	28.1200	28.1900	26.2700	26.5000	-13.512%	210	536	+53.811%
2026-04-02	32.1000	32.2300	30.0100	30.6400	+5.655%	61	423	+33.029%
2026-04-01	28.3300	29.1000	28.3300	29.0000	-3.590%	14	423	+40.552%
2026-03-31	30.1000	31.3100	30.0800	30.0800	+4.590%	3	410	+35.505%
2026-03-27	27.9000	29.5000	27.9000	28.7600	+22.801%	14	411	+41.725%
2026-03-26	23.6400	23.6400	23.4200	23.4200	+2.945%	2	408	+74.039%
2026-03-25	21.6500	22.9000	21.3800	22.7500	-10.079%	12	407	+79.165%
2026-03-19	25.8000	25.8000	25.1500	25.3000	+11.947%	20	404	+61.107%
2026-03-18	22.0000	23.0900	22.0000	22.6000	+2.914%	13	384	+80.354%
2026-03-16	21.9600	21.9600	21.9600	21.9600	-11.984%	5	377	+85.610%
2026-03-13	23.5500	24.9500	22.4900	24.9500	-3.295%	53	374	+63.367%
2026-03-12	25.8000	25.8000	25.8000	25.8000	+1.896%	10	406	+57.984%
2026-03-11	25.3200	25.3300	25.3200	25.3200	-6.222%	50	406	+60.979%
2026-03-09	27.0000	27.0000	27.0000	27.0000	-4.930%	2	367	+50.963%
2026-03-06	28.4000	28.4000	28.4000	28.4000	+13.828%	1	365	+43.521%
2026-03-05	24.9500	24.9500	24.9500	24.9500	+4.612%	10	366	+63.367%
2026-03-04	25.0000	25.0000	23.4500	23.8500	-14.608%	4	366	+70.901%
2026-03-02	27.3900	27.9500	27.3900	27.9300	-10.767%	4	368	+45.936%
2026-02-27	30.4800	31.3000	30.4800	31.3000	+6.102%	6	366	+30.224%
2026-02-26	29.4500	30.8000	29.4500	29.5000	+2.787%	19	364	+38.169%
2026-02-25	28.7000	28.7000	28.7000	28.7000	-14.098%	4	362	+42.021%
2026-02-23	32.0500	33.8500	31.6500	33.4100	+10.046%	36	362	+21.999%
2026-02-20	30.3000	30.6300	30.2500	30.3600	-7.099%	26	349	+34.256%
2026-02-19	32.6800	32.6800	32.6800	32.6800	+2.767%	1	354	+24.725%
2026-02-18	31.8000	31.8000	31.8000	31.8000	-1.761%	2	354	+28.176%
2026-02-17	32.9700	33.0300	32.2000	32.3700	+3.419%	23	354	+25.919%
2026-02-13	31.2400	31.3000	31.2400	31.3000	+4.963%	2	358	+30.224%
2026-02-10	29.7500	30.5000	29.7500	29.8200	-1.421%	7	358	+36.687%
2026-02-09	33.4000	33.4000	30.0000	30.2500	-8.333%	4	362	+34.744%
2026-02-06	38.9800	38.9800	33.0000	33.0000	-26.125%	8	359	+23.515%
2026-02-05	37.7900	44.6700	37.7900	44.6700	+25.866%	7	357	-8.753%
2026-02-04	34.6400	36.2600	32.9000	35.4900	+8.565%	146	354	+14.849%
2026-02-03	28.3200	32.9000	28.3200	32.6900	+24.771%	97	454	+24.686%
2026-02-02	26.4200	26.4200	24.9500	26.2000	+1.550%	132	458	+55.573%
2026-01-30	25.4000	25.8000	25.4000	25.8000	-6.011%	2	388	+57.984%
2026-01-29	24.5400	27.4500	24.5400	27.4500	+30.714%	93	389	+48.488%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+3.601%	2	317	+94.095%
2026-01-26	20.6700	20.6700	20.2500	20.2700	-3.476%	3	315	+101.085%
2026-01-21	22.4900	22.4900	21.0000	21.0000	-0.897%	6	314	+94.095%
2026-01-20	21.1900	21.1900	21.1900	21.1900	+8.890%	2	318	+92.355%
2026-01-16	19.4600	19.4600	19.4600	19.4600	+11.455%	6	326	+109.455%
2026-01-14	17.4600	17.4600	17.4600	17.4600	-9.062%	1	326	+133.448%
2026-01-13	20.0500	20.0500	19.0300	19.2000	-10.070%	3	327	+112.292%
2026-01-12	21.3500	21.3500	21.3500	21.3500	-5.947%	1	326	+90.913%
2026-01-09	23.0000	23.0000	22.0700	22.7000	+1.794%	7	325	+79.559%
2026-01-07	22.3000	22.3000	22.3000	22.3000	-8.041%	1	322	+82.780%
2026-01-06	24.2500	24.2500	24.2500	24.2500	+0.832%	1	321	+68.082%
2026-01-02	25.8000	25.8000	24.0500	24.0500	-2.037%	7	320	+69.480%
2025-12-26	24.5500	24.5500	24.5500	24.5500	+0.574%	1	320	+66.029%
2025-12-23	24.4100	24.4100	24.4100	24.4100	+4.854%	1	320	+66.981%
2025-12-22	23.2800	23.2800	23.2800	23.2800	-6.880%	1	320	+75.086%
2025-12-18	25.0000	25.0000	25.0000	25.0000	+4.822%	1	319	+63.040%
2025-12-16	23.8500	23.8500	23.8500	23.8500	+10.315%	1	319	+70.901%
2025-12-12	21.5300	21.6200	21.5300	21.6200	-3.740%	62	318	+88.529%
2025-12-08	22.4900	22.4900	22.4600	22.4600	+0.268%	4	259	+81.478%
2025-12-03	22.4000	22.4000	22.4000	22.4000	-2.820%	1	259	+81.964%
2025-12-02	24.3500	24.3500	22.5500	23.0500	-14.503%	229	260	+76.833%
2025-12-01	26.9200	26.9600	26.9200	26.9600	+14.772%	2	33	+51.187%
2025-11-28	23.4900	23.4900	23.4900	23.4900	-9.200%	1	32	+73.521%
2025-11-26	25.9500	25.9500	25.8700	25.8700	+3.937%	2	30	+57.557%
2025-11-25	25.6400	25.6400	24.8500	24.8900	-2.008%	144	30	+63.761%
2025-11-20	25.4000	25.4000	25.4000	25.4000	+19.529%	1	23	+60.472%
2025-11-17	19.3900	21.2800	19.3900	21.2500	+25.665%	42	22	+91.812%
2025-11-07	16.9100	16.9100	16.9100	16.9100	+25.074%	10	2	+141.041%
2025-11-04	13.5000	13.5700	13.5000	13.5200	0.000%	17	9	+201.479%