Dark

MSTR20260821P145
MSTR Aug 21 2026 145.00 Put (MSTR260821P00145000)
option OPRA

EOD

Jul 1, 2026

49.55-14.936%(-8.70)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	59.1500	59.1500	49.1800	49.5500	-14.936%	11	1,900	0.000%
2026-06-30	60.8900	60.8900	58.2000	58.2500	+8.372%	10	1,891	-14.936%
2026-06-29	59.9000	59.9000	53.7500	53.7500	-13.986%	14	1,883	-7.814%
2026-06-26	63.0300	64.0000	59.5400	62.4900	+3.068%	50	1,871	-20.707%
2026-06-25	57.2400	60.6300	57.2400	60.6300	+15.442%	26	1,859	-18.275%
2026-06-24	48.6500	54.0700	48.0100	52.5200	+20.128%	216	1,834	-5.655%
2026-06-23	41.8800	43.7200	40.6800	43.7200	+8.138%	67	1,645	+13.335%
2026-06-22	34.8000	40.5700	32.7000	40.4300	+8.654%	76	1,601	+22.558%
2026-06-18	35.5600	40.6200	35.5600	37.2100	+11.075%	74	1,480	+33.163%
2026-06-17	28.6000	33.5000	28.1000	33.5000	+18.375%	102	1,480	+47.910%
2026-06-16	26.0800	28.3000	26.0800	28.3000	+15.510%	13	1,480	+75.088%
2026-06-15	24.2300	25.0000	23.1300	24.5000	-19.672%	127	1,473	+102.245%
2026-06-12	31.6000	31.6000	27.6700	30.5000	-5.514%	19	1,470	+62.459%
2026-06-11	34.5700	35.6100	32.2800	32.2800	-8.555%	67	1,477	+53.501%
2026-06-10	35.5800	35.5800	33.1100	35.3000	-1.616%	62	1,416	+40.368%
2026-06-09	30.8200	35.8800	30.7500	35.8800	+26.561%	18	1,357	+38.099%
2026-06-08	30.0000	30.0000	28.3500	28.3500	-20.544%	18	1,358	+74.780%
2026-06-05	32.0000	37.7000	32.0000	35.6800	+23.034%	69	1,364	+38.873%
2026-06-04	29.8000	29.8000	27.7000	29.0000	-1.361%	34	1,356	+70.862%
2026-06-03	24.9500	29.4000	24.9500	29.4000	+16.436%	132	1,358	+68.537%
2026-06-02	21.0000	25.7300	20.8300	25.2500	+51.652%	159	1,379	+96.238%
2026-06-01	19.0700	19.0700	16.6000	16.6500	+15.465%	197	1,364	+197.598%
2026-05-29	16.9000	17.2000	13.7200	14.4200	-14.573%	131	1,302	+243.620%
2026-05-28	18.4400	19.0000	16.0700	16.8800	+8.903%	121	1,299	+193.543%
2026-05-27	15.0000	15.5000	14.6000	15.5000	+25.202%	50	1,267	+219.677%
2026-05-26	12.3500	12.7000	12.1700	12.3800	-5.927%	38	1,237	+300.242%
2026-05-22	13.1900	14.0000	13.1500	13.1600	+8.224%	80	1,229	+276.520%
2026-05-21	12.0500	12.2000	12.0500	12.1600	-5.955%	23	1,214	+307.484%
2026-05-20	12.7500	13.0000	12.7500	12.9300	-4.222%	13	1,214	+283.217%
2026-05-19	13.8000	13.8000	13.5000	13.5000	-1.818%	4	1,205	+267.037%
2026-05-18	14.2600	14.6000	13.7000	13.7500	+22.768%	144	1,205	+260.364%
2026-05-15	11.2000	11.2000	11.2000	11.2000	+23.077%	1	1,205	+342.411%
2026-05-14	9.6500	9.6500	8.9000	9.1000	-14.151%	11	1,116	+444.505%
2026-05-13	10.6800	10.6800	10.6000	10.6000	+6.106%	30	1,116	+367.453%
2026-05-12	9.4900	10.7000	9.3300	9.9900	+14.302%	195	1,116	+395.996%
2026-05-11	10.5000	10.5000	8.7400	8.7400	-11.269%	144	1,116	+466.934%
2026-05-08	10.1600	10.5000	9.8500	9.8500	-14.497%	18	1,152	+403.046%
2026-05-07	10.8000	11.5200	10.8000	11.5200	+9.194%	13	1,165	+330.122%
2026-05-06	10.6200	11.0000	10.2300	10.5500	-4.955%	54	1,163	+369.668%
2026-05-05	10.8600	11.1000	10.8500	11.1000	-4.310%	13	1,158	+346.396%
2026-05-04	11.6500	12.2900	11.5200	11.6000	-11.247%	9	1,155	+327.155%
2026-05-01	13.4500	13.4500	12.8500	13.0700	-15.130%	63	1,151	+279.112%
2026-04-30	16.1000	16.6000	15.3000	15.4000	-14.254%	55	1,151	+221.753%
2026-04-29	17.3000	18.0500	17.2500	17.9600	+12.956%	36	1,147	+175.891%
2026-04-28	16.6000	17.0800	15.9000	15.9000	+3.448%	25	1,122	+211.635%
2026-04-27	15.2500	16.0500	15.2500	15.3700	+3.362%	27	1,122	+222.381%
2026-04-23	14.5100	14.8700	13.6400	14.8700	+4.940%	11	1,115	+233.221%
2026-04-22	13.6000	14.3400	13.6000	14.1700	-5.533%	72	1,112	+249.682%
2026-04-21	15.0000	15.0000	15.0000	15.0000	-5.660%	4	1,091	+230.333%
2026-04-20	16.8000	16.8000	15.9000	15.9000	-6.471%	2	1,091	+211.635%
2026-04-17	17.1700	17.5500	15.9500	17.0000	-29.137%	85	1,089	+191.471%
2026-04-15	25.8700	25.8700	23.9900	23.9900	-8.505%	469	1,101	+106.544%
2026-04-14	24.8200	26.4300	23.7500	26.2200	-8.800%	58	960	+88.978%
2026-04-13	30.1800	30.3700	28.7500	28.7500	-6.958%	50	908	+72.348%
2026-04-10	30.3100	31.3700	29.5100	30.9000	-0.707%	90	858	+60.356%
2026-04-09	30.6800	32.2200	29.1800	31.1200	-1.799%	52	770	+59.222%
2026-04-08	30.3500	32.0300	30.3100	31.6900	-9.818%	51	720	+56.358%
2026-04-07	33.4400	36.1000	33.4400	35.1400	+6.744%	41	669	+41.007%
2026-04-06	34.2900	34.4400	32.5000	32.9200	-12.470%	44	628	+50.516%
2026-04-02	39.1600	39.1600	36.7100	37.6100	+12.101%	48	551	+31.747%
2026-03-30	33.8000	33.8000	33.5500	33.5500	-3.119%	3	551	+47.690%
2026-03-27	34.7000	34.7000	34.1500	34.6300	+11.243%	3	550	+43.084%
2026-03-26	31.1500	31.1500	31.1200	31.1300	+9.613%	6	550	+59.171%
2026-03-25	26.5000	28.4000	26.5000	28.4000	-4.441%	3	550	+74.472%
2026-03-24	29.5100	29.7500	29.5100	29.7200	+3.410%	50	551	+66.723%
2026-03-23	28.7000	28.7400	28.7000	28.7400	-5.770%	2	551	+72.408%
2026-03-20	30.5000	30.8500	30.4500	30.5000	-2.711%	24	551	+62.459%
2026-03-19	31.3500	31.3500	31.3500	31.3500	+9.462%	1	551	+58.054%
2026-03-18	26.8000	28.6400	26.8000	28.6400	+12.756%	23	551	+73.010%
2026-03-17	26.0000	26.0000	25.4000	25.4000	-3.970%	21	549	+95.079%
2026-03-16	27.0000	27.8000	26.4500	26.4500	-12.620%	64	539	+87.335%
2026-03-13	29.8900	30.3800	29.8900	30.2700	-3.905%	8	486	+63.693%
2026-03-12	31.5000	31.5000	31.5000	31.5000	-2.567%	24	486	+57.302%
2026-03-11	30.7000	32.3300	30.7000	32.3300	-2.030%	14	486	+53.263%
2026-03-09	33.0000	33.0000	33.0000	33.0000	+3.125%	2	486	+50.152%
2026-03-05	29.3000	32.0000	29.3000	32.0000	+10.345%	25	493	+54.844%
2026-03-04	31.2700	31.2700	28.8500	29.0000	-13.043%	17	490	+70.862%
2026-03-02	32.8000	33.3500	32.8000	33.3500	-9.375%	16	489	+48.576%
2026-02-27	37.0000	37.0000	36.8000	36.8000	+2.650%	5	485	+34.647%
2026-02-26	37.3000	37.3000	35.8500	35.8500	-10.240%	17	486	+38.215%
2026-02-23	38.0500	39.9400	38.0500	39.9400	+10.484%	15	481	+24.061%
2026-02-20	36.1500	36.1500	36.1500	36.1500	-7.426%	4	473	+37.068%
2026-02-18	39.0500	39.0500	39.0500	39.0500	+0.644%	10	469	+26.889%
2026-02-17	38.2600	38.8000	37.7500	38.8000	-10.081%	8	459	+27.706%
2026-02-12	43.1500	43.1500	43.1500	43.1500	+6.807%	9	454	+14.832%
2026-02-11	40.4000	40.4000	40.4000	40.4000	-3.741%	1	445	+22.649%
2026-02-06	41.9700	41.9700	41.9700	41.9700	-16.278%	1	446	+18.061%
2026-02-05	45.5000	50.1300	45.5000	50.1300	+26.336%	336	447	-1.157%
2026-02-04	41.8900	42.0000	39.6800	39.6800	+2.931%	91	266	+24.874%
2026-02-03	40.1100	40.4200	38.1500	38.5500	+18.070%	73	223	+28.534%
2026-02-02	32.7000	32.8900	30.1000	32.6500	+8.833%	31	220	+51.761%
2026-01-30	32.5500	32.5500	29.4000	30.0000	-7.692%	39	201	+65.167%
2026-01-29	29.5500	32.5000	29.5500	32.5000	+25.483%	164	180	+52.462%
2026-01-28	25.9000	25.9000	25.9000	25.9000	+2.574%	2	146	+91.313%
2026-01-26	25.2500	25.2500	25.2500	25.2500	+2.684%	2	144	+96.238%
2026-01-22	24.5900	24.5900	24.5900	24.5900	-3.303%	1	142	+101.505%
2026-01-21	25.5000	25.8500	25.4300	25.4300	-2.192%	165	141	+94.849%
2026-01-20	26.0000	26.0000	26.0000	26.0000	+23.810%	2	54	+90.577%
2026-01-14	21.0000	21.0000	21.0000	21.0000	-9.677%	1	52	+135.952%
2026-01-13	25.1700	25.3300	23.2500	23.2500	-11.832%	3	53	+113.118%
2026-01-12	27.9500	27.9500	26.3700	26.3700	-1.788%	4	53	+87.903%
2026-01-07	26.8500	26.8500	26.8500	26.8500	-0.739%	1	52	+84.544%
2026-01-06	27.0500	27.0500	27.0500	27.0500	+3.323%	1	51	+83.179%
2026-01-05	26.2500	26.2500	26.1800	26.1800	-12.733%	12	52	+89.267%
2026-01-02	30.0000	30.0000	30.0000	30.0000	-0.498%	2	52	+65.167%
2025-12-31	30.1500	30.1500	30.1500	30.1500	+1.208%	10	40	+64.345%
2025-12-29	29.7900	29.7900	29.7900	29.7900	+9.001%	10	40	+66.331%
2025-12-22	27.3300	27.3300	27.3300	27.3300	-10.099%	1	31	+81.303%
2025-12-18	28.7100	30.4000	28.7000	30.4000	+5.666%	3	30	+62.993%
2025-12-17	28.7700	28.7700	28.7700	28.7700	+16.008%	1	31	+72.228%
2025-12-12	24.8000	24.8000	24.8000	24.8000	-5.017%	1	30	+99.798%
2025-12-11	26.1100	26.1100	26.1100	26.1100	-3.511%	1	29	+89.774%
2025-12-08	27.2400	27.2400	27.0600	27.0600	-20.761%	2	28	+83.112%
2025-12-01	34.2000	34.2000	34.1500	34.1500	+23.374%	13	28	+45.095%
2025-11-28	27.5200	27.6800	27.5200	27.6800	-6.392%	2	19	+79.010%
2025-11-25	29.5900	29.5900	29.5200	29.5700	+85.858%	30	18	+67.568%
2025-11-04	15.6800	15.9400	15.6800	15.9100	0.000%	7	3	+211.439%