Dark

MSTR20260821P160
MSTR Aug 21 2026 160.00 Put (MSTR260821P00160000)
option OPRA

EOD

Jul 1, 2026

63.45-14.187%(-10.49)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	73.2800	73.2800	63.4000	63.4500	-14.187%	39	1,983	0.000%
2026-06-30	78.3400	78.3400	73.9400	73.9400	+9.541%	13	2,006	-14.187%
2026-06-29	74.8900	77.0500	67.1700	67.5000	-12.824%	158	2,007	-6.000%
2026-06-26	77.7000	77.7000	73.7000	77.4300	+4.171%	97	2,155	-18.055%
2026-06-25	66.0000	75.5000	66.0000	74.3300	+12.044%	498	2,155	-14.637%
2026-06-24	58.9000	68.2100	58.9000	66.3400	+15.898%	276	2,217	-4.356%
2026-06-23	55.5500	57.4900	54.8300	57.2400	+6.197%	84	1,992	+10.849%
2026-06-22	47.8600	53.9000	44.7400	53.9000	+7.114%	51	1,916	+17.718%
2026-06-18	50.3500	53.9900	48.8000	50.3200	+7.705%	173	1,643	+26.093%
2026-06-17	41.7400	46.7200	40.4100	46.7200	+17.653%	128	1,643	+35.809%
2026-06-16	35.9500	39.7100	35.9500	39.7100	+16.966%	7	1,643	+59.783%
2026-06-15	35.0000	35.0000	33.2700	33.9500	-17.956%	14	1,638	+86.892%
2026-06-12	45.1200	46.0900	38.8500	41.3800	-7.199%	97	1,638	+53.335%
2026-06-11	47.6900	47.6900	44.5900	44.5900	-6.559%	69	1,556	+42.296%
2026-06-10	47.9500	48.2100	44.8000	47.7200	-0.480%	129	1,499	+32.963%
2026-06-09	42.7200	49.1700	41.5600	47.9500	+20.538%	56	1,403	+32.325%
2026-06-08	41.6500	42.4100	39.1200	39.7800	-20.281%	63	1,368	+59.502%
2026-06-05	42.3000	49.9000	42.3000	49.9000	+28.311%	70	1,329	+27.154%
2026-06-04	40.5000	40.5000	38.2700	38.8900	-4.891%	24	1,316	+63.152%
2026-06-03	34.0000	40.8900	34.0000	40.8900	+14.059%	24	1,326	+55.172%
2026-06-02	31.5000	35.8500	31.4000	35.8500	+35.028%	85	1,309	+76.987%
2026-06-01	28.0000	28.0000	24.9000	26.5500	+20.957%	138	1,320	+138.983%
2026-05-29	24.9000	25.8500	20.5700	21.9500	-11.134%	204	1,335	+189.066%
2026-05-28	28.1500	28.1700	24.3000	24.7000	+7.251%	87	1,306	+156.883%
2026-05-27	23.0500	23.1000	22.3000	23.0300	+8.581%	175	1,325	+175.510%
2026-05-26	20.5100	21.2100	18.5500	21.2100	+1.289%	42	1,251	+199.151%
2026-05-22	21.6000	21.6000	20.5600	20.9400	+10.095%	41	1,236	+203.009%
2026-05-21	20.2000	20.2000	18.2000	19.0200	-3.696%	31	1,225	+233.596%
2026-05-20	20.0200	20.0200	19.7500	19.7500	-1.741%	7	1,225	+221.266%
2026-05-19	19.6000	20.7500	19.6000	20.1000	-3.133%	10	1,231	+215.672%
2026-05-18	18.2900	21.7700	18.2900	20.7500	+28.007%	95	1,231	+205.783%
2026-05-15	17.3500	17.3500	16.0500	16.2100	+15.374%	11	1,231	+291.425%
2026-05-14	16.8700	16.8700	13.4000	14.0500	-13.111%	72	1,199	+351.601%
2026-05-13	16.6300	17.0500	16.0500	16.1700	+8.378%	19	1,196	+292.393%
2026-05-12	14.3000	15.4100	14.2000	14.9200	+14.946%	5	1,196	+325.268%
2026-05-11	15.7000	15.7000	12.9800	12.9800	-13.177%	171	1,196	+388.829%
2026-05-08	16.3600	16.3600	14.5000	14.9500	-11.538%	44	1,201	+324.415%
2026-05-07	15.9800	17.6500	15.6600	16.9000	+8.333%	16	1,180	+275.444%
2026-05-06	15.5000	16.2500	15.4500	15.6000	-1.078%	18	1,185	+306.731%
2026-05-05	15.2500	16.5000	15.2500	15.7700	-6.686%	14	1,169	+302.346%
2026-05-04	17.5000	18.0000	16.9000	16.9000	-5.375%	20	1,164	+275.444%
2026-05-01	19.3000	20.0000	17.7000	17.8600	-19.513%	38	1,179	+255.263%
2026-04-30	23.3000	23.7000	22.1900	22.1900	-12.946%	51	1,179	+185.940%
2026-04-29	24.0500	26.0000	24.0500	25.4900	+11.310%	53	1,154	+148.921%
2026-04-28	24.0000	25.4000	22.7500	22.9000	+2.691%	38	1,117	+177.074%
2026-04-27	21.3500	22.8000	20.6000	22.3000	+4.450%	10	1,082	+184.529%
2026-04-24	20.2700	21.3500	20.2700	21.3500	-0.790%	2	1,077	+197.190%
2026-04-23	19.4100	21.5200	19.3400	21.5200	+2.721%	8	1,077	+194.842%
2026-04-22	20.1500	20.9500	19.4000	20.9500	-14.139%	26	1,073	+202.864%
2026-04-21	22.0100	24.4000	22.0100	24.4000	+7.726%	41	1,052	+160.041%
2026-04-20	23.6500	25.5300	22.5200	22.6500	-8.114%	20	1,052	+180.132%
2026-04-17	26.2800	26.2800	22.6500	24.6500	-17.724%	40	1,038	+157.404%
2026-04-16	30.4500	30.4500	29.9600	29.9600	-10.567%	2	1,021	+111.782%
2026-04-15	34.5000	34.5000	33.5000	33.5000	-6.004%	3	1,021	+89.403%
2026-04-14	33.3000	36.3000	33.3000	35.6400	-10.654%	69	1,022	+78.030%
2026-04-13	41.0800	41.0800	39.8900	39.8900	-3.694%	50	972	+59.062%
2026-04-10	40.5500	42.0000	40.0300	41.4200	+1.024%	44	922	+53.187%
2026-04-09	42.3900	42.3900	40.3300	41.0000	-3.529%	30	881	+54.756%
2026-04-08	40.5400	42.5000	40.5400	42.5000	-8.896%	54	851	+49.294%
2026-04-07	44.9500	46.9500	44.0200	46.6500	+7.340%	80	819	+36.013%
2026-04-06	45.4800	45.4800	43.4600	43.4600	-11.559%	40	739	+45.996%
2026-04-02	50.3600	50.3600	48.2400	49.1400	+19.272%	31	668	+29.121%
2026-03-26	41.2000	41.2000	41.2000	41.2000	+5.641%	2	668	+54.005%
2026-03-24	39.0000	39.0000	39.0000	39.0000	-0.510%	1	670	+62.692%
2026-03-20	39.2000	39.2000	39.2000	39.2000	-2.317%	2	669	+61.862%
2026-03-19	40.1000	40.1300	40.1000	40.1300	+6.729%	2	671	+58.111%
2026-03-18	35.8000	37.6000	35.4000	37.6000	+12.777%	15	671	+68.750%
2026-03-17	33.3400	33.3400	33.3400	33.3400	-5.952%	1	663	+90.312%
2026-03-16	35.4500	35.4500	35.4500	35.4500	-3.221%	1	663	+78.984%
2026-03-13	37.0500	37.0500	36.6300	36.6300	-10.484%	2	662	+73.219%
2026-03-12	40.9200	40.9200	40.9200	40.9200	+10.000%	1	662	+55.059%
2026-03-04	38.2500	38.2500	37.0000	37.2000	-13.186%	35	666	+70.565%
2026-03-02	45.7000	45.7000	42.8500	42.8500	-4.417%	18	643	+48.075%
2026-02-26	44.8200	44.8300	44.8200	44.8300	+3.653%	2	629	+41.535%
2026-02-25	44.4300	44.4300	43.2500	43.2500	-15.229%	6	628	+46.705%
2026-02-24	51.0200	51.0200	51.0200	51.0200	+2.040%	2	628	+24.363%
2026-02-23	49.4700	50.0000	49.4700	50.0000	+7.273%	2	628	+26.900%
2026-02-20	46.6200	46.7200	46.6000	46.6100	-8.608%	4	627	+36.130%
2026-02-18	51.0000	51.0000	51.0000	51.0000	+7.323%	1	627	+24.412%
2026-02-17	49.6300	49.6400	47.5200	47.5200	-4.789%	7	626	+33.523%
2026-02-12	49.9100	49.9100	49.9100	49.9100	+8.713%	1	621	+27.129%
2026-02-10	45.9100	45.9100	45.9100	45.9100	-9.804%	3	620	+38.205%
2026-02-06	55.0000	55.0000	50.9000	50.9000	-16.912%	3	617	+24.656%
2026-02-05	60.1900	61.2600	60.0000	61.2600	+17.876%	8	617	+3.575%
2026-02-04	50.6400	54.6200	50.6400	51.9700	+5.459%	5	621	+22.090%
2026-02-03	50.1300	50.1300	49.2200	49.2800	+17.333%	91	619	+28.754%
2026-02-02	39.6400	42.1400	39.4500	42.0000	+2.066%	104	618	+51.071%
2026-01-29	35.8000	41.1500	35.8000	41.1500	+23.388%	37	705	+54.192%
2026-01-28	31.5100	33.3500	31.5100	33.3500	+0.786%	25	721	+90.255%
2026-01-26	32.3500	33.2200	32.3500	33.0900	+6.880%	21	706	+91.750%
2026-01-23	31.6000	31.6200	30.7100	30.9600	-6.465%	16	687	+104.942%
2026-01-22	33.6700	33.7300	33.1000	33.1000	-4.611%	15	699	+91.692%
2026-01-21	34.7000	34.7000	34.7000	34.7000	-0.115%	1	684	+82.853%
2026-01-20	34.7400	34.7400	34.7400	34.7400	+20.000%	10	683	+82.642%
2026-01-14	28.9500	28.9500	28.9500	28.9500	-8.386%	2	693	+119.171%
2026-01-13	31.6000	31.6000	31.6000	31.6000	-10.986%	500	691	+100.791%
2026-01-09	34.5500	35.5000	34.3500	35.5000	+3.801%	5	283	+78.732%
2026-01-06	34.2000	34.2000	34.2000	34.2000	-0.726%	1	283	+85.526%
2026-01-05	33.3100	34.4500	33.3100	34.4500	-6.816%	2	283	+84.180%
2026-01-02	36.9700	36.9700	36.9700	36.9700	-2.966%	1	283	+71.626%
2025-12-31	38.4400	38.4400	38.1000	38.1000	+2.945%	10	283	+66.535%
2025-12-30	37.0100	37.0100	37.0100	37.0100	-0.963%	10	283	+71.440%
2025-12-29	37.1000	37.3700	37.1000	37.3700	-0.347%	2	283	+69.789%
2025-12-24	37.5000	37.5000	37.5000	37.5000	-0.951%	10	283	+69.200%
2025-12-23	37.8600	37.8600	37.8600	37.8600	+8.981%	1	283	+67.591%
2025-12-22	34.7400	34.7400	34.7400	34.7400	-7.063%	1	283	+82.642%
2025-12-19	37.3800	37.3800	37.3800	37.3800	-2.808%	1	283	+69.743%
2025-12-18	36.7000	38.4600	36.7000	38.4600	+3.471%	3	282	+64.977%
2025-12-17	37.1700	37.1700	37.1700	37.1700	+3.943%	1	282	+70.702%
2025-12-16	35.7600	35.7600	35.7600	35.7600	-6.851%	1	283	+77.433%
2025-12-15	36.0000	38.3900	36.0000	38.3900	+19.969%	39	282	+65.277%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-5.185%	7	251	+98.281%
2025-12-03	33.7500	33.7500	33.7500	33.7500	-11.880%	1	251	+88.000%
2025-12-01	38.3000	38.3000	38.3000	38.3000	+7.253%	2	250	+65.666%
2025-11-24	36.0500	36.0500	35.4500	35.7100	-11.169%	190	250	+77.681%
2025-11-21	37.3400	40.2000	37.0900	40.2000	+7.029%	8	96	+57.836%
2025-11-20	31.3200	37.5600	31.3200	37.5600	+15.392%	6	95	+68.930%
2025-11-19	33.0500	33.0500	32.5500	32.5500	+12.241%	3	89	+94.931%
2025-11-14	29.0000	29.0000	29.0000	29.0000	+8.982%	1	86	+118.793%
2025-11-13	26.6100	26.6100	26.6100	26.6100	+13.234%	1	85	+138.444%
2025-11-07	24.5000	24.5000	23.5000	23.5000	+20.885%	2	85	+170.000%
2025-11-04	19.1500	19.5000	18.8000	19.4400	0.000%	90	86	+226.389%