Dark

MSTR20260821P140
MSTR Aug 21 2026 140.00 Put (MSTR260821P00140000)
option OPRA

EOD

Jul 1, 2026

47.99-11.376%(-6.16)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	51.2000	51.2000	44.5800	47.9900	-11.376%	38	1,749	0.000%
2026-06-30	55.9000	57.5900	53.3500	54.1500	+11.880%	58	1,765	-11.376%
2026-06-29	56.0000	56.6000	47.9500	48.4000	-16.422%	68	1,763	-0.847%
2026-06-26	58.6000	61.0500	54.6600	57.9100	+4.663%	118	1,736	-17.130%
2026-06-25	53.1300	55.9100	51.6500	55.3300	+15.632%	167	1,707	-13.266%
2026-06-24	42.5100	49.5500	42.5100	47.8500	+22.222%	233	1,587	+0.293%
2026-06-23	37.3500	39.1500	36.5500	39.1500	+7.911%	11	1,584	+22.580%
2026-06-22	30.5000	36.2800	28.7800	36.2800	+9.442%	140	1,584	+32.277%
2026-06-18	30.8700	35.9300	30.8700	33.1500	+10.537%	77	1,521	+44.766%
2026-06-17	25.0000	29.9900	24.6700	29.9900	+24.182%	64	1,521	+60.020%
2026-06-16	21.7000	24.3000	21.0000	24.1500	+12.850%	44	1,521	+98.716%
2026-06-15	20.1800	21.7000	19.9300	21.4000	-20.594%	143	1,517	+124.252%
2026-06-12	26.4000	26.9500	23.8500	26.9500	-5.005%	12	1,454	+78.071%
2026-06-11	31.4500	31.7300	28.3700	28.3700	-9.100%	50	1,458	+69.158%
2026-06-10	29.7500	31.4000	29.7500	31.2100	-1.234%	9	1,459	+53.765%
2026-06-09	27.8300	33.0400	26.7500	31.6000	+22.718%	44	1,453	+51.867%
2026-06-08	26.5500	27.2000	24.8000	25.7500	-16.694%	292	1,487	+86.369%
2026-06-05	30.7700	33.9700	30.0500	30.9100	+25.958%	147	1,442	+55.257%
2026-06-04	27.0500	27.1800	24.2000	24.5400	-7.987%	73	1,511	+95.558%
2026-06-03	22.2500	26.6700	22.2500	26.6700	+20.952%	168	1,489	+79.940%
2026-06-02	19.5000	22.6500	18.7000	22.0500	+47.295%	402	1,452	+117.642%
2026-06-01	15.5800	16.3000	14.3500	14.9700	+21.117%	225	1,358	+220.574%
2026-05-29	14.7500	14.7500	11.4700	12.3600	-11.714%	122	1,352	+288.269%
2026-05-28	16.6000	16.6000	14.0000	14.0000	+8.527%	275	1,352	+242.786%
2026-05-27	12.4300	13.0500	12.3500	12.9000	+8.861%	42	1,306	+272.016%
2026-05-26	11.0000	11.8500	10.5000	11.8500	+3.043%	45	1,276	+304.979%
2026-05-22	11.1500	11.8000	11.1500	11.5000	+5.505%	77	1,258	+317.304%
2026-05-21	11.4500	12.0500	10.2900	10.9000	-2.242%	14	1,201	+340.275%
2026-05-20	11.4200	11.5000	10.6500	11.1500	-1.762%	19	1,201	+330.404%
2026-05-19	11.4000	11.4000	11.3500	11.3500	-3.404%	14	1,187	+322.819%
2026-05-18	10.8000	12.4100	9.8500	11.7500	+31.285%	98	1,187	+308.426%
2026-05-15	10.1000	10.2300	8.9500	8.9500	+13.291%	127	1,187	+436.201%
2026-05-14	9.2500	9.2500	7.9000	7.9000	-12.417%	24	1,134	+507.468%
2026-05-13	9.2500	9.7000	9.0200	9.0200	+1.348%	70	1,127	+432.040%
2026-05-12	8.0500	9.3500	8.0500	8.9000	+18.351%	117	1,127	+439.213%
2026-05-11	8.4700	8.8400	7.5000	7.5200	-12.558%	27	1,127	+538.165%
2026-05-08	9.5300	9.8500	8.6000	8.6000	-16.098%	187	1,070	+458.023%
2026-05-07	9.2000	10.2500	9.2000	10.2500	+11.171%	86	996	+368.195%
2026-05-06	9.1000	9.6000	9.0000	9.2200	-2.434%	98	981	+420.499%
2026-05-05	9.5000	9.8500	9.4300	9.4500	-5.970%	87	975	+407.831%
2026-05-04	10.5000	10.7000	10.0000	10.0500	-9.946%	22	1,009	+377.512%
2026-05-01	12.1000	12.1000	11.1600	11.1600	-18.836%	82	1,055	+330.018%
2026-04-30	14.5600	14.5600	13.7500	13.7500	-13.793%	18	1,055	+249.018%
2026-04-29	15.1500	15.9500	15.0900	15.9500	+7.770%	18	1,044	+200.878%
2026-04-28	14.9500	15.0500	14.8000	14.8000	+13.846%	10	1,039	+224.257%
2026-04-27	12.7500	14.0200	12.7500	13.0000	-2.476%	9	1,038	+269.154%
2026-04-24	12.5400	13.5500	12.5400	13.3300	+3.173%	26	1,039	+260.015%
2026-04-23	12.8000	13.0500	11.8500	12.9200	+3.443%	25	1,038	+271.440%
2026-04-22	12.2200	12.5500	11.8000	12.4900	-17.775%	16	1,019	+284.227%
2026-04-21	13.6800	15.1900	13.6800	15.1900	+7.654%	14	1,031	+215.932%
2026-04-20	16.0000	16.0000	14.1000	14.1100	-5.933%	17	1,031	+240.113%
2026-04-17	15.7000	15.7000	14.1500	15.0000	-23.974%	100	1,022	+219.933%
2026-04-16	21.4200	21.8400	19.7300	19.7300	-7.284%	25	1,019	+143.234%
2026-04-15	22.9300	22.9500	21.2800	21.2800	-9.060%	75	1,005	+125.517%
2026-04-14	22.9500	23.4000	21.0000	23.4000	-8.985%	84	937	+105.085%
2026-04-13	26.9000	27.4500	25.7100	25.7100	-7.016%	50	891	+86.659%
2026-04-10	27.4000	28.1200	26.2800	27.6500	-0.324%	50	841	+73.562%
2026-04-09	27.4800	28.9200	26.3700	27.7400	-2.530%	91	798	+72.999%
2026-04-08	27.3200	29.0000	27.2400	28.4600	-10.447%	50	707	+68.623%
2026-04-07	30.2900	32.5300	30.2900	31.7800	+7.401%	40	657	+51.007%
2026-04-06	31.3900	31.3900	29.2000	29.5900	-13.302%	57	617	+62.183%
2026-04-02	35.8000	35.8000	33.3000	34.1300	+6.490%	42	542	+40.609%
2026-04-01	32.2500	32.4000	32.0500	32.0500	-4.442%	8	542	+49.735%
2026-03-31	33.5400	33.5400	33.5400	33.5400	-2.187%	1	539	+43.083%
2026-03-30	31.0000	34.2900	31.0000	34.2900	+9.658%	3	540	+39.953%
2026-03-27	31.8000	31.8000	31.2700	31.2700	+10.183%	6	541	+53.470%
2026-03-26	27.8100	28.3800	27.8100	28.3800	+10.299%	2	535	+69.098%
2026-03-25	25.7300	25.7300	25.7300	25.7300	-5.682%	1	535	+86.514%
2026-03-24	26.6600	27.2900	26.6600	27.2800	+2.943%	30	534	+75.916%
2026-03-23	25.7100	26.5000	25.7100	26.5000	-1.852%	2	548	+81.094%
2026-03-20	27.0000	27.0000	27.0000	27.0000	+1.313%	1	546	+77.741%
2026-03-19	28.7100	28.9700	26.6500	26.6500	+6.600%	18	546	+80.075%
2026-03-18	22.9400	25.7900	22.9400	25.0000	+10.865%	25	534	+91.960%
2026-03-17	22.9200	22.9200	22.5000	22.5500	-5.013%	7	525	+112.816%
2026-03-16	24.5000	25.3200	23.7400	23.7400	-12.624%	42	522	+102.148%
2026-03-13	26.1000	27.5500	24.7800	27.1700	-3.206%	236	512	+76.629%
2026-03-11	28.0000	28.0700	28.0000	28.0700	+2.821%	102	497	+70.965%
2026-03-10	27.6000	27.6000	27.3000	27.3000	-6.953%	3	454	+75.788%
2026-03-09	29.1500	29.3400	28.9000	29.3400	+4.227%	22	453	+63.565%
2026-03-05	28.1500	28.1500	28.1500	28.1500	+7.937%	4	454	+70.480%
2026-03-04	26.3800	26.3800	26.0800	26.0800	-14.660%	3	454	+84.011%
2026-03-02	30.7000	30.7000	30.2500	30.5600	-10.197%	51	453	+57.035%
2026-02-27	34.0300	34.0300	34.0300	34.0300	+0.830%	4	425	+41.023%
2026-02-26	33.7500	33.7500	33.7500	33.7500	+6.165%	9	425	+42.193%
2026-02-25	31.7900	31.7900	31.7900	31.7900	-14.520%	1	420	+50.959%
2026-02-24	37.1900	37.1900	37.1900	37.1900	+6.106%	1	420	+29.040%
2026-02-23	34.9500	35.0500	34.9000	35.0500	+4.533%	10	419	+36.919%
2026-02-20	32.8600	33.5300	32.8600	33.5300	-8.712%	8	412	+43.126%
2026-02-19	36.7300	36.7300	36.7300	36.7300	+3.174%	1	412	+30.656%
2026-02-17	36.1000	36.1000	34.9000	35.6000	+6.269%	10	412	+34.803%
2026-02-13	33.5000	33.5000	33.5000	33.5000	-13.904%	1	409	+43.254%
2026-02-12	38.9700	38.9700	38.9100	38.9100	+8.083%	2	409	+23.336%
2026-02-11	36.5100	36.5100	36.0000	36.0000	+5.417%	2	407	+33.306%
2026-02-10	33.2500	34.1500	32.4000	34.1500	+5.077%	7	408	+40.527%
2026-02-09	32.0000	32.5000	32.0000	32.5000	-8.785%	6	406	+47.662%
2026-02-06	42.0000	42.0000	35.6300	35.6300	-23.623%	21	412	+34.690%
2026-02-05	46.0000	46.6500	46.0000	46.6500	+21.643%	13	423	+2.872%
2026-02-04	38.8000	38.8000	38.3500	38.3500	+12.332%	6	424	+25.137%
2026-02-03	28.9500	36.6300	28.9500	34.1400	+16.718%	20	424	+40.568%
2026-02-02	29.8500	29.8500	27.4800	29.2500	+4.839%	103	410	+64.068%
2026-01-30	29.3000	29.7000	27.9000	27.9000	-7.278%	71	447	+72.007%
2026-01-29	25.0200	30.0900	25.0200	30.0900	+31.800%	447	443	+59.488%
2026-01-28	21.6400	22.8300	21.6400	22.8300	+1.197%	25	60	+110.206%
2026-01-26	23.0800	23.0800	22.4500	22.5600	+5.915%	23	51	+112.722%
2026-01-23	21.7700	21.7700	21.0700	21.3000	-6.497%	15	51	+125.305%
2026-01-22	23.1800	23.4300	22.7800	22.7800	-1.810%	25	52	+110.667%
2026-01-21	23.2000	23.2000	23.2000	23.2000	-0.982%	1	48	+106.853%
2026-01-20	23.2500	23.4300	23.2500	23.4300	+12.807%	4	48	+104.823%
2026-01-16	21.4600	21.4600	20.7700	20.7700	+8.403%	8	41	+131.054%
2026-01-14	19.1600	19.1600	19.1600	19.1600	-13.616%	1	41	+150.470%
2026-01-13	22.1800	22.1800	22.1800	22.1800	-11.280%	2	41	+116.366%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+2.585%	1	39	+91.960%
2026-01-07	24.4500	24.4500	24.3700	24.3700	-1.496%	12	38	+96.922%
2026-01-05	24.7400	24.7400	24.7400	24.7400	-10.847%	5	44	+93.977%
2025-12-31	27.7500	27.7500	27.7500	27.7500	+3.083%	2	44	+72.937%
2025-12-29	26.9200	26.9200	26.9200	26.9200	-0.847%	5	44	+78.269%
2025-12-24	27.1500	27.1500	27.1500	27.1500	+2.492%	2	39	+76.759%
2025-12-23	26.4900	26.4900	26.4900	26.4900	+4.704%	1	39	+81.163%
2025-12-11	25.3000	25.3000	25.3000	25.3000	-1.017%	10	38	+89.684%
2025-12-03	25.5200	25.5600	25.5200	25.5600	-18.469%	2	39	+87.754%
2025-12-01	31.3500	31.3500	31.3500	31.3500	+23.425%	1	38	+53.078%
2025-11-28	25.4000	25.4000	25.4000	25.4000	-7.904%	10	38	+88.937%
2025-11-26	27.5800	27.5800	27.5800	27.5800	+1.584%	1	29	+74.003%
2025-11-25	27.3600	27.4000	27.1100	27.1500	+0.370%	8	29	+76.759%
2025-11-24	27.0300	27.0700	27.0300	27.0500	+0.371%	34	33	+77.412%
2025-11-21	26.9500	26.9500	26.9500	26.9500	+10.723%	1	37	+78.071%
2025-11-20	24.2800	24.3400	24.2800	24.3400	-3.489%	2	36	+97.165%
2025-11-19	25.6800	25.7700	25.2200	25.2200	+11.791%	6	36	+90.285%
2025-11-17	22.5400	23.7700	22.4700	22.5600	+43.511%	9	39	+112.722%
2025-11-10	15.6200	15.8000	15.5100	15.7200	-13.863%	70	35	+205.280%
2025-11-07	18.2500	18.2500	18.2500	18.2500	+23.981%	2	5	+162.959%
2025-11-04	14.5600	14.7400	14.5600	14.7200	0.000%	12	7	+226.019%