Dark

MSTR20260821P175
MSTR Aug 21 2026 175.00 Put (MSTR260821P00175000)
option OPRA

EOD

Jun 30, 2026

87.95+7.047%(+5.79)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	89.5300	91.1800	87.8200	87.9500	+7.047%	186	1,345	0.000%
2026-06-29	88.8600	93.3500	81.8000	82.1600	-11.618%	240	1,510	+7.047%
2026-06-26	88.7700	92.9600	88.7200	92.9600	+3.565%	153	1,657	-5.389%
2026-06-25	84.0000	90.0200	84.0000	89.7600	+11.503%	232	1,756	-2.016%
2026-06-24	73.5100	82.8000	73.2200	80.5000	+12.761%	408	1,945	+9.255%
2026-06-23	69.9100	71.9000	68.4500	71.3900	+5.999%	83	2,034	+23.197%
2026-06-22	62.7000	67.3500	62.7000	67.3500	+5.614%	12	1,951	+30.586%
2026-06-18	62.1000	67.4600	62.1000	63.7700	+7.556%	91	1,772	+37.918%
2026-06-17	55.0000	59.2900	52.7500	59.2900	+13.648%	101	1,772	+48.339%
2026-06-16	52.1700	52.1700	52.1700	52.1700	+10.764%	1	1,772	+68.583%
2026-06-15	47.1000	47.1000	47.1000	47.1000	-13.847%	1	1,773	+86.730%
2026-06-12	59.2900	59.2900	51.8300	54.6700	-5.904%	425	1,774	+60.874%
2026-06-11	60.8000	60.8000	58.1000	58.1000	-4.770%	8	1,764	+51.377%
2026-06-10	61.0500	61.1800	58.0600	61.0100	+0.098%	32	1,766	+44.157%
2026-06-09	59.7100	60.9500	59.7100	60.9500	+17.144%	175	1,734	+44.299%
2026-06-08	53.5300	55.6700	51.4600	52.0300	-13.614%	152	1,733	+69.037%
2026-06-05	56.0800	63.4800	56.0800	60.2300	+18.330%	165	1,585	+46.024%
2026-06-04	53.8600	53.8600	50.0200	50.9000	-0.196%	159	1,428	+72.790%
2026-06-03	51.0000	51.0000	51.0000	51.0000	+9.843%	1	1,281	+72.451%
2026-06-02	48.0000	48.0000	45.5300	46.4300	+31.344%	9	1,280	+89.425%
2026-06-01	36.8300	36.8300	35.3500	35.3500	+15.523%	2	1,282	+148.798%
2026-05-29	31.7100	31.7100	30.0000	30.6000	-11.612%	39	1,283	+187.418%
2026-05-28	37.6000	38.5600	34.6200	34.6200	+5.549%	4	1,281	+154.044%
2026-05-27	32.0900	32.9400	31.7000	32.8000	+9.151%	4	1,281	+168.140%
2026-05-26	26.9500	30.0500	26.9500	30.0500	-0.166%	237	1,281	+192.679%
2026-05-22	29.0000	30.1000	28.5000	30.1000	+10.378%	21	1,293	+192.193%
2026-05-21	28.3500	28.3500	26.7000	27.2700	-1.730%	43	1,292	+222.516%
2026-05-20	27.8500	27.8500	27.7500	27.7500	-2.151%	4	1,292	+216.937%
2026-05-19	29.1300	29.3400	28.3600	28.3600	-0.665%	43	1,288	+210.120%
2026-05-18	29.5000	30.2200	28.5500	28.5500	+14.200%	16	1,288	+208.056%
2026-05-15	23.8200	25.9000	23.6300	25.0000	+23.518%	16	1,288	+251.800%
2026-05-14	24.5000	24.5000	19.8500	20.2400	-13.541%	71	1,280	+334.536%
2026-05-13	23.3000	23.4300	23.3000	23.4100	+0.688%	3	1,273	+275.694%
2026-05-12	20.5000	23.2500	20.5000	23.2500	+23.670%	10	1,273	+278.280%
2026-05-11	21.7700	21.8100	18.8000	18.8000	-14.351%	78	1,273	+367.819%
2026-05-08	24.0000	24.0000	21.9500	21.9500	-9.856%	43	1,321	+300.683%
2026-05-07	22.3000	24.6600	22.3000	24.3500	+5.093%	12	1,321	+261.191%
2026-05-06	23.5000	23.5000	23.1700	23.1700	+3.438%	2	1,320	+279.586%
2026-05-05	22.4000	22.4000	22.4000	22.4000	-6.276%	2	1,318	+292.634%
2026-05-04	23.4700	23.9000	23.4700	23.9000	-5.720%	2	1,320	+267.992%
2026-05-01	25.7500	26.4500	24.7000	25.3500	-16.749%	88	1,236	+246.943%
2026-04-30	31.0500	31.0500	30.1500	30.4500	-11.224%	79	1,236	+188.834%
2026-04-29	34.4000	34.6500	34.3000	34.3000	+0.882%	29	1,237	+156.414%
2026-04-28	33.1500	34.4100	33.1500	34.0000	+11.220%	5	1,236	+158.676%
2026-04-27	29.3000	30.5700	28.2400	30.5700	+1.900%	3	1,235	+187.700%
2026-04-24	27.0000	30.0000	27.0000	30.0000	+4.749%	2	1,235	+193.167%
2026-04-23	26.6700	29.5000	26.6700	28.6400	+3.580%	33	1,234	+207.088%
2026-04-22	26.6200	28.0500	26.3000	27.6500	-16.110%	250	1,234	+218.083%
2026-04-21	30.6500	32.9600	29.8000	32.9600	+1.728%	24	1,188	+166.839%
2026-04-20	32.6000	33.8500	32.4000	32.4000	-2.439%	10	1,188	+171.451%
2026-04-17	32.3300	33.2100	30.3900	33.2100	-22.678%	22	1,187	+164.830%
2026-04-14	42.9500	42.9500	42.9500	42.9500	-16.407%	10	1,181	+104.773%
2026-04-13	52.7400	52.7800	51.3800	51.3800	-3.239%	32	1,171	+71.176%
2026-04-09	54.5600	54.5600	51.3900	53.1000	-8.997%	35	1,141	+65.631%
2026-04-07	55.9700	59.2100	55.9700	58.3500	-1.619%	40	1,110	+50.728%
2026-03-31	59.3100	59.3100	59.3100	59.3100	+3.907%	2	1,070	+48.289%
2026-03-27	57.0800	57.0800	57.0800	57.0800	+11.790%	10	1,068	+54.082%
2026-03-26	51.0600	51.0600	51.0600	51.0600	+5.583%	1	1,068	+72.248%
2026-03-25	48.3600	48.3600	48.3600	48.3600	-2.814%	1	1,069	+81.865%
2026-03-24	49.7900	49.7900	49.7600	49.7600	+0.525%	41	1,068	+76.748%
2026-03-19	49.5000	49.5000	49.5000	49.5000	+1.268%	1	1,027	+77.677%
2026-03-13	48.8800	48.8800	48.8800	48.8800	-4.157%	1	1,028	+79.930%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+4.615%	3	1,028	+72.451%
2026-03-04	48.9000	48.9000	48.7500	48.7500	-14.384%	3	1,031	+80.410%
2026-02-25	56.9400	56.9400	56.9400	56.9400	-10.542%	3	1,027	+54.461%
2026-02-24	63.6500	63.6500	63.6500	63.6500	+7.808%	1	1,027	+38.178%
2026-02-17	59.0400	59.0400	59.0400	59.0400	-7.038%	1	1,027	+48.967%
2026-02-06	63.5100	63.5100	63.5100	63.5100	-12.109%	4	1,026	+38.482%
2026-02-05	72.7300	72.7300	72.2600	72.2600	+18.072%	6	1,022	+21.713%
2026-02-04	63.4200	63.5900	61.2000	61.2000	+2.136%	12	1,018	+43.709%
2026-02-03	59.9200	59.9200	59.9200	59.9200	+16.758%	1	1,019	+46.779%
2026-02-02	51.3200	51.3200	51.3200	51.3200	+23.276%	1	1,018	+71.376%
2026-01-28	41.6300	41.6300	41.6300	41.6300	-3.006%	1	1,017	+111.266%
2026-01-20	42.3000	42.9200	42.3000	42.9200	+10.448%	2	1,017	+104.916%
2026-01-15	38.8600	38.8600	38.8600	38.8600	+11.860%	1	1,017	+126.325%
2026-01-14	34.7400	34.7400	34.7400	34.7400	-11.287%	2	1,016	+153.166%
2026-01-13	40.4500	41.1500	39.1600	39.1600	-10.286%	7	1,014	+124.591%
2026-01-12	43.1500	43.6500	43.1000	43.6500	-1.356%	157	1,014	+101.489%
2026-01-09	43.9400	44.2500	43.9400	44.2500	+11.321%	3	1,026	+98.757%
2026-01-08	40.8500	40.8500	39.7500	39.7500	-7.235%	3	1,025	+121.258%
2026-01-07	43.2100	43.2100	42.8500	42.8500	-12.085%	5	1,025	+105.251%
2025-12-01	52.5500	52.7500	48.7400	48.7400	+2.159%	83	1,025	+80.447%
2025-11-24	47.7100	47.7100	47.7100	47.7100	+3.201%	4	1,050	+84.343%
2025-11-20	43.0800	46.2300	43.0800	46.2300	+9.550%	6	1,050	+90.244%
2025-11-19	41.0000	42.2000	40.7500	42.2000	+9.667%	176	1,048	+108.412%
2025-11-17	38.4800	38.4800	38.4800	38.4800	+3.692%	1	1,038	+128.560%
2025-11-14	37.1100	37.1100	37.1100	37.1100	+13.071%	1	1,037	+136.998%
2025-11-13	32.8000	32.8200	32.8000	32.8200	+12.629%	2	1,037	+167.977%
2025-11-12	29.1400	29.1400	29.1400	29.1400	+0.206%	1	1,038	+201.819%
2025-11-07	28.6300	29.1100	28.5800	29.0800	+10.992%	4	1,037	+202.442%
2025-11-06	26.2000	26.2000	26.2000	26.2000	+12.688%	2	1,039	+235.687%
2025-11-04	23.3000	23.6000	23.1500	23.2500	0.000%	1,038	1,037	+278.280%