Dark

MSTR20260821P150
MSTR Aug 21 2026 150.00 Put (MSTR260821P00150000)
option OPRA

EOD

Jul 1, 2026

56.73-11.691%(-7.51)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	63.1500	64.1500	53.5500	56.7300	-11.691%	9	2,262	0.000%
2026-06-30	65.7000	65.9500	62.8100	64.2400	+9.850%	11	2,259	-11.691%
2026-06-29	65.6800	66.2000	58.4800	58.4800	-14.752%	19	2,253	-2.992%
2026-06-26	64.5000	68.6000	62.8000	68.6000	+5.669%	17	2,246	-17.303%
2026-06-25	60.6700	65.9000	60.6700	64.9200	+13.815%	50	2,256	-12.616%
2026-06-24	51.6000	58.6800	51.6000	57.0400	+18.883%	242	2,245	-0.543%
2026-06-23	46.1200	48.2900	45.3400	47.9800	+6.646%	88	2,184	+18.237%
2026-06-22	38.8500	44.9900	36.5400	44.9900	+8.045%	157	2,123	+26.095%
2026-06-18	39.7200	45.3100	39.7200	41.6400	+10.686%	209	1,979	+36.239%
2026-06-17	33.5500	38.0000	31.8500	37.6200	+20.000%	37	1,979	+50.797%
2026-06-16	30.0000	32.0000	30.0000	31.3500	+10.232%	10	1,979	+80.957%
2026-06-15	27.5700	28.4400	26.3500	28.4400	-15.180%	24	1,980	+99.473%
2026-06-12	36.7000	37.7400	31.3100	33.5300	-7.119%	88	1,984	+69.192%
2026-06-11	38.5500	39.6400	35.5500	36.1000	-9.750%	78	1,902	+57.147%
2026-06-10	39.7100	40.0000	36.9100	40.0000	+1.963%	82	1,831	+41.825%
2026-06-09	37.5500	40.4500	37.4300	39.2300	+21.455%	24	1,780	+44.609%
2026-06-08	32.2000	34.6500	31.2500	32.3000	-16.881%	112	1,788	+75.635%
2026-06-05	35.5000	41.9500	35.5000	38.8600	+22.201%	123	1,717	+45.986%
2026-06-04	32.9000	33.0500	30.6600	31.8000	-5.301%	141	1,732	+78.396%
2026-06-03	27.8300	33.5800	27.8300	33.5800	+17.825%	64	1,752	+68.940%
2026-06-02	24.0700	28.8000	24.0300	28.5000	+38.350%	166	1,752	+99.053%
2026-06-01	20.4000	22.1500	19.1500	20.6000	+25.610%	206	1,684	+175.388%
2026-05-29	19.0000	20.9000	15.4500	16.4000	-13.456%	604	1,571	+245.915%
2026-05-28	21.8400	21.8800	18.7000	18.9500	+7.793%	405	1,399	+199.367%
2026-05-27	17.1000	17.5800	16.7000	17.5800	+9.875%	83	1,359	+222.696%
2026-05-26	15.1500	16.0000	13.8500	16.0000	0.000%	48	1,366	+254.563%
2026-05-22	15.3000	16.1500	15.0000	16.0000	+12.835%	150	1,383	+254.563%
2026-05-21	15.2000	15.2000	13.9600	14.1800	-2.877%	145	1,365	+300.071%
2026-05-20	15.3000	16.0000	14.2000	14.6000	-6.109%	19	1,365	+288.562%
2026-05-19	15.6000	15.8500	15.2500	15.5500	-0.955%	240	1,330	+264.823%
2026-05-18	15.6500	16.8400	15.3300	15.7000	+28.689%	351	1,330	+261.338%
2026-05-15	12.1000	13.3800	12.1000	12.2000	+15.970%	75	1,330	+365.000%
2026-05-14	10.6500	10.8500	10.5200	10.5200	-16.175%	10	1,089	+439.259%
2026-05-13	12.4700	12.7500	12.1000	12.5500	+10.378%	16	1,084	+352.032%
2026-05-12	10.8000	12.2500	10.6000	11.3700	+13.700%	152	1,084	+398.945%
2026-05-11	11.9700	11.9700	9.9100	10.0000	-11.739%	75	1,084	+467.300%
2026-05-08	12.2800	12.6200	11.3300	11.3300	-12.171%	11	1,014	+400.706%
2026-05-07	12.2000	13.5000	11.9500	12.9000	+9.322%	13	1,016	+339.767%
2026-05-06	12.4500	12.4500	11.8000	11.8000	-3.516%	17	1,001	+380.763%
2026-05-05	12.0000	12.7100	12.0000	12.2300	-6.427%	363	1,000	+363.859%
2026-05-04	14.1000	14.1000	12.9700	13.0700	-7.958%	12	931	+334.047%
2026-05-01	15.3000	15.3000	14.2000	14.2000	-20.448%	58	925	+299.507%
2026-04-30	18.2500	19.0000	17.5500	17.8500	-12.927%	99	925	+217.815%
2026-04-29	19.0500	20.5000	19.0500	20.5000	+13.889%	15	913	+176.732%
2026-04-28	18.9800	20.2500	18.0000	18.0000	+2.041%	35	909	+215.167%
2026-04-27	17.0700	17.6400	17.0700	17.6400	+4.255%	2	924	+221.599%
2026-04-24	16.6000	17.3600	16.6000	16.9200	0.000%	36	922	+235.284%
2026-04-23	16.7000	17.0200	15.3000	16.9200	+3.676%	41	902	+235.284%
2026-04-22	16.0000	16.3200	15.5200	16.3200	-16.093%	92	902	+247.610%
2026-04-21	17.8500	19.5000	17.6800	19.4500	+8.056%	25	865	+191.671%
2026-04-20	19.3500	19.3500	18.0000	18.0000	-8.444%	9	876	+215.167%
2026-04-17	20.3200	20.3200	18.0500	19.6600	-21.673%	79	868	+188.555%
2026-04-16	26.0500	26.0500	25.1000	25.1000	-6.657%	4	857	+126.016%
2026-04-15	27.2000	28.9700	26.8900	26.8900	-7.531%	136	860	+110.971%
2026-04-14	27.6900	29.5000	27.1500	29.0800	-10.989%	58	805	+95.083%
2026-04-13	33.3700	33.3700	32.6700	32.6700	-4.669%	50	759	+73.646%
2026-04-10	33.3000	34.3900	32.9000	34.2700	-0.320%	41	709	+65.538%
2026-04-09	33.8300	35.4600	32.3000	34.3800	-2.771%	32	668	+65.009%
2026-04-08	33.7900	35.3600	33.7900	35.3600	-9.565%	50	655	+60.436%
2026-04-07	37.1100	39.1000	37.1100	39.1000	+6.714%	40	620	+45.090%
2026-04-06	38.2600	38.2600	36.5000	36.6400	-11.711%	41	600	+54.831%
2026-04-02	42.7400	42.9200	40.1500	41.5000	0.000%	30	551	+36.699%
2026-03-31	42.0000	42.0000	41.5000	41.5000	+0.679%	2	551	+36.699%
2026-03-30	37.6700	41.2200	37.6700	41.2200	+5.719%	10	549	+37.627%
2026-03-27	38.9900	38.9900	38.9900	38.9900	+14.273%	1	549	+45.499%
2026-03-26	31.7000	34.3400	31.7000	34.1200	+10.600%	121	548	+66.266%
2026-03-25	29.5000	30.8500	29.5000	30.8500	-6.994%	8	475	+83.890%
2026-03-19	34.6000	34.6000	33.1700	33.1700	+8.399%	3	475	+71.028%
2026-03-18	29.8200	31.0100	29.8200	30.6000	+13.375%	12	472	+85.392%
2026-03-17	28.3000	28.3000	26.7000	26.9900	-7.315%	20	460	+110.189%
2026-03-16	29.8200	30.8000	29.1200	29.1200	-11.138%	64	454	+94.815%
2026-03-13	31.0200	33.3500	31.0200	32.7700	-3.533%	159	445	+73.116%
2026-03-11	33.9000	33.9700	33.8900	33.9700	+1.859%	50	395	+67.000%
2026-03-10	33.3500	33.3500	33.3500	33.3500	-11.492%	1	353	+70.105%
2026-03-06	37.6800	37.6800	37.6800	37.6800	+8.870%	1	358	+50.557%
2026-03-05	34.6100	34.6100	34.6100	34.6100	+8.326%	2	359	+63.912%
2026-03-04	32.6500	32.6500	31.5500	31.9500	-14.572%	40	357	+77.559%
2026-03-03	37.4000	37.4000	37.4000	37.4000	+2.747%	1	339	+51.684%
2026-03-02	36.6000	36.6500	36.3500	36.4000	-9.789%	18	339	+55.852%
2026-02-27	40.2700	40.4300	40.0500	40.3500	+1.382%	13	333	+40.595%
2026-02-26	38.2500	40.7000	38.2000	39.8000	+2.763%	37	331	+42.538%
2026-02-25	38.7300	38.7300	38.7300	38.7300	-12.316%	5	321	+46.476%
2026-02-24	43.8600	44.1700	43.8600	44.1700	+1.191%	3	321	+28.436%
2026-02-23	42.4000	43.7800	41.2000	43.6500	+10.928%	15	321	+29.966%
2026-02-20	39.3500	39.3500	39.3500	39.3500	-6.864%	4	319	+44.168%
2026-02-19	42.4000	42.4000	42.2500	42.2500	+0.476%	2	315	+34.272%
2026-02-17	43.1600	43.1600	41.0000	42.0500	+3.878%	16	314	+34.911%
2026-02-13	41.5100	41.5100	40.4800	40.4800	-10.640%	6	301	+40.143%
2026-02-12	45.3000	45.3000	45.3000	45.3000	+13.449%	1	301	+25.232%
2026-02-10	38.3600	40.7000	38.3600	39.9300	-5.379%	3	301	+42.074%
2026-02-09	42.2000	42.2000	42.2000	42.2000	+2.179%	1	300	+34.431%
2026-02-06	41.5000	41.5000	41.3000	41.3000	-27.160%	12	300	+37.361%
2026-02-05	53.5500	56.7000	53.5500	56.7000	+25.665%	25	301	+0.053%
2026-02-04	44.6500	47.6800	44.6500	45.1200	+6.616%	105	300	+25.731%
2026-02-03	38.4400	42.4300	38.4400	42.3200	+16.680%	129	380	+34.050%
2026-02-02	35.7700	36.2700	33.0000	36.2700	+6.053%	26	301	+56.410%
2026-01-30	34.9600	34.9600	34.2000	34.2000	-4.443%	2	297	+65.877%
2026-01-29	32.6000	35.7900	32.6000	35.7900	+28.973%	121	296	+58.508%
2026-01-27	27.7500	27.7500	27.7500	27.7500	-1.070%	2	175	+104.432%
2026-01-21	28.3700	29.0000	28.0500	28.0500	-0.778%	5	175	+102.246%
2026-01-20	28.6500	28.6500	28.2500	28.2700	+12.450%	26	172	+100.672%
2026-01-16	25.8000	25.8200	25.1400	25.1400	+3.884%	3	166	+125.656%
2026-01-15	24.2000	24.2000	24.2000	24.2000	+3.330%	1	166	+134.421%
2026-01-14	23.4200	23.4200	23.4200	23.4200	-22.037%	1	165	+142.229%
2026-01-09	28.2900	30.0400	28.2900	30.0400	+2.351%	4	166	+88.848%
2026-01-07	29.6500	29.6500	29.3500	29.3500	+2.802%	3	162	+93.288%
2026-01-05	28.1000	28.5500	28.0900	28.5500	-7.903%	60	195	+98.704%
2026-01-02	31.0000	31.0000	31.0000	31.0000	-3.876%	10	195	+83.000%
2025-12-31	32.2500	32.2500	32.2500	32.2500	+2.057%	2	193	+75.907%
2025-12-30	31.8700	31.8700	31.6000	31.6000	-1.955%	52	193	+79.525%
2025-12-29	32.2200	32.2300	32.2200	32.2300	+1.512%	2	143	+76.016%
2025-12-26	31.7500	32.0500	31.7500	31.7500	-3.142%	30	143	+78.677%
2025-12-24	32.7800	32.7800	32.7800	32.7800	+2.759%	1	124	+73.063%
2025-12-23	31.2400	31.9000	31.2400	31.9000	-5.229%	5	124	+77.837%
2025-12-18	31.6000	33.6600	31.6000	33.6600	+12.125%	2	123	+68.538%
2025-12-17	30.0200	30.0200	30.0200	30.0200	-5.508%	2	122	+88.974%
2025-12-16	31.7700	31.7700	31.7700	31.7700	-1.854%	1	122	+78.565%
2025-12-15	32.3000	32.3700	32.3000	32.3700	+16.230%	2	122	+75.255%
2025-12-12	27.7400	27.8500	27.7400	27.8500	-1.066%	6	122	+103.698%
2025-12-09	28.1500	28.1500	28.1500	28.1500	-0.283%	1	124	+101.528%
2025-12-08	28.3300	28.3300	28.2300	28.2300	-0.773%	2	123	+100.956%
2025-12-03	28.4500	28.4500	28.4500	28.4500	-0.524%	1	124	+99.402%
2025-12-02	30.4000	30.4000	28.6000	28.6000	-23.324%	7	124	+98.357%
2025-12-01	36.8000	37.3700	36.8000	37.3000	+27.915%	53	121	+52.091%
2025-11-28	29.3000	29.3000	29.1600	29.1600	-2.994%	2	87	+94.547%
2025-11-26	31.2500	31.2500	30.0600	30.0600	-10.269%	4	87	+88.723%
2025-11-25	33.5000	33.5000	33.5000	33.5000	-4.450%	51	87	+69.343%
2025-11-21	34.1700	35.0600	34.1700	35.0600	+8.344%	3	36	+61.808%
2025-11-20	28.3800	32.3600	28.3800	32.3600	+7.687%	3	34	+75.309%
2025-11-19	28.2300	30.0500	28.2300	30.0500	+30.652%	18	33	+88.785%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-15.066%	3	22	+146.652%
2025-11-17	25.3500	27.0800	25.3500	27.0800	+7.078%	11	22	+109.490%
2025-11-14	25.6000	25.6000	25.2900	25.2900	+24.951%	11	15	+124.318%
2025-11-07	21.2100	21.2300	20.1800	20.2400	+6.526%	5	5	+180.287%
2025-11-06	19.0000	19.0000	19.0000	19.0000	+11.765%	1	5	+198.579%
2025-11-05	16.9800	17.0000	16.9800	17.0000	0.000%	4	4	+233.706%