Dark

MSTR20260821P185
MSTR Aug 21 2026 185.00 Put (MSTR260821P00185000)
option OPRA

EOD

Jun 30, 2026

100.05+7.143%(+6.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	100.0500	100.0500	100.0500	100.0500	+7.143%	2	1,054	0.000%
2026-06-29	93.4200	93.4200	93.3800	93.3800	-6.009%	2	1,054	+7.143%
2026-06-26	99.5700	99.5700	99.3500	99.3500	+0.030%	2	1,054	+0.705%
2026-06-25	97.5100	99.3300	95.7700	99.3200	+8.939%	141	1,060	+0.735%
2026-06-24	85.4500	92.3300	85.4500	91.1700	+12.154%	478	1,116	+9.740%
2026-06-23	79.5100	81.6400	78.3200	81.2900	+6.137%	45	1,486	+23.078%
2026-06-22	68.5900	78.0000	67.9200	76.5900	+4.303%	36	1,443	+30.631%
2026-06-18	71.5500	77.0500	71.5500	73.4300	+7.291%	105	1,392	+36.252%
2026-06-17	62.8000	68.4400	62.8000	68.4400	+10.423%	32	1,392	+46.186%
2026-06-16	61.9800	61.9800	61.9800	61.9800	+10.011%	5	1,392	+61.423%
2026-06-15	57.4500	57.4500	53.7500	56.3400	-11.051%	53	1,387	+77.583%
2026-06-12	63.3400	63.3400	63.3400	63.3400	-7.208%	1	1,365	+57.957%
2026-06-11	68.2600	68.2600	68.2600	68.2600	-1.572%	1	1,366	+46.572%
2026-06-10	67.8000	69.3500	67.8000	69.3500	-0.302%	6	1,365	+44.268%
2026-06-09	66.8400	69.5600	66.8400	69.5600	+14.145%	11	1,365	+43.833%
2026-06-08	62.5300	63.8600	59.9700	60.9400	-11.732%	84	1,365	+64.178%
2026-06-05	64.5300	72.6700	64.5300	69.0400	+16.249%	165	1,305	+44.916%
2026-06-04	62.2800	62.6000	58.4800	59.3900	-2.719%	278	1,201	+68.463%
2026-06-03	54.4600	61.0500	54.4600	61.0500	+11.548%	18	1,208	+63.882%
2026-06-02	53.0000	54.7800	53.0000	54.7300	+28.504%	1,007	1,194	+82.807%
2026-06-01	43.6800	43.6800	42.5900	42.5900	+8.096%	15	193	+134.914%
2026-05-29	44.0000	44.0000	39.4000	39.4000	-12.444%	9	203	+153.934%
2026-05-28	45.6500	45.6500	45.0000	45.0000	+12.669%	17	212	+122.333%
2026-05-27	39.9400	39.9400	39.9400	39.9400	+14.114%	1	227	+150.501%
2026-05-26	35.3100	35.3300	34.0900	35.0000	-5.405%	20	226	+185.857%
2026-05-22	35.7700	37.0000	34.9500	37.0000	+10.283%	40	215	+170.405%
2026-05-21	35.1000	35.1000	33.5500	33.5500	-1.613%	21	202	+198.212%
2026-05-20	34.2000	34.5000	34.1000	34.1000	-3.944%	27	202	+193.402%
2026-05-19	35.2000	35.5000	35.2000	35.5000	-2.820%	20	182	+181.831%
2026-05-18	35.9200	36.5300	35.9200	36.5300	+19.379%	2	182	+173.884%
2026-05-15	29.8000	31.0900	29.8000	30.6000	+17.466%	7	182	+226.961%
2026-05-14	25.3000	26.0500	24.8000	26.0500	-10.940%	17	182	+284.069%
2026-05-13	30.0000	30.0000	29.2500	29.2500	+9.223%	2	179	+242.051%
2026-05-12	25.4000	26.7800	25.4000	26.7800	+14.936%	61	179	+273.600%
2026-05-11	26.0400	26.0400	23.2800	23.3000	-11.943%	52	179	+329.399%
2026-05-08	27.2500	27.2500	26.2100	26.4600	-3.782%	26	174	+278.118%
2026-05-06	27.2100	27.8600	27.1600	27.5000	+1.814%	65	161	+263.818%
2026-05-05	27.4700	27.4700	27.0100	27.0100	-4.558%	10	126	+270.418%
2026-05-04	29.8000	29.8000	28.3000	28.3000	-9.266%	5	119	+253.534%
2026-05-01	32.1500	32.1500	31.1900	31.1900	-15.383%	24	103	+220.776%
2026-04-30	37.9200	37.9200	36.8600	36.8600	-4.384%	2	103	+171.432%
2026-04-28	39.0000	39.0000	38.5500	38.5500	+6.580%	2	105	+159.533%
2026-04-27	36.1700	36.1700	36.1700	36.1700	+2.465%	1	104	+176.610%
2026-04-24	35.7500	35.7500	35.3000	35.3000	+9.457%	9	103	+183.428%
2026-04-23	32.2000	32.2500	32.2000	32.2500	-3.153%	4	94	+210.233%
2026-04-22	34.1000	34.1000	32.6500	33.3000	-16.015%	45	94	+200.450%
2026-04-21	36.7500	39.6500	35.9500	39.6500	+7.249%	22	52	+152.333%
2026-04-20	38.3500	38.3500	36.9700	36.9700	-5.929%	18	52	+170.625%
2026-04-17	38.6400	39.3000	38.5900	39.3000	-36.817%	9	55	+154.580%
2026-04-08	62.2000	62.2000	62.2000	62.2000	-6.719%	2	49	+60.852%
2026-04-01	66.6800	66.6800	66.6800	66.6800	-5.552%	1	47	+50.045%
2026-03-31	68.5700	70.6000	68.5700	70.6000	+7.968%	7	48	+41.714%
2026-03-27	65.3900	65.3900	65.3900	65.3900	+19.696%	10	49	+53.005%
2026-03-18	52.5300	54.6300	52.5300	54.6300	+0.831%	2	53	+83.141%
2026-03-13	54.1800	54.1800	54.1800	54.1800	-1.491%	2	51	+84.662%
2026-03-04	55.0000	55.0000	55.0000	55.0000	-16.312%	1	51	+81.909%
2026-02-26	65.6700	65.7200	65.6700	65.7200	+5.304%	2	50	+52.237%
2026-02-25	65.3800	65.3800	62.4100	62.4100	-6.502%	3	48	+60.311%
2026-02-18	66.7500	66.7500	66.7500	66.7500	+2.002%	3	48	+49.888%
2026-02-10	64.0300	65.4400	64.0300	65.4400	+2.571%	12	51	+52.888%
2026-02-09	68.7000	68.7000	63.8000	63.8000	-7.105%	6	45	+56.818%
2026-02-06	68.6800	68.6800	68.6800	68.6800	-18.500%	1	49	+45.676%
2026-02-05	74.4200	84.2700	74.4200	84.2700	+24.881%	12	48	+18.726%
2026-02-03	67.4800	67.4800	67.4800	67.4800	+40.349%	1	56	+48.266%
2026-01-28	48.0800	48.0800	48.0800	48.0800	-1.878%	1	57	+108.091%
2026-01-26	49.0000	49.0000	49.0000	49.0000	-0.850%	1	57	+104.184%
2026-01-20	49.4200	49.4200	49.4200	49.4200	+8.377%	1	57	+102.448%
2026-01-16	45.6000	45.6000	45.6000	45.6000	+14.171%	5	51	+119.408%
2026-01-14	39.9400	39.9400	39.9400	39.9400	-11.559%	2	51	+150.501%
2026-01-13	45.1600	45.1600	45.1600	45.1600	-1.095%	1	49	+121.546%
2026-01-08	46.9500	46.9500	45.4500	45.6600	-7.888%	21	48	+119.120%
2026-01-07	49.5700	49.5700	49.5700	49.5700	-7.415%	4	44	+101.836%
2025-12-26	53.5400	53.5400	53.5400	53.5400	+0.962%	4	40	+86.870%
2025-12-23	53.0300	53.0300	53.0300	53.0300	+2.891%	1	37	+88.667%
2025-12-18	51.5400	51.5400	51.5400	51.5400	+15.561%	1	37	+94.121%
2025-12-10	44.8000	44.8000	44.6000	44.6000	-3.149%	2	38	+124.327%
2025-12-08	46.0500	46.0500	46.0500	46.0500	+1.768%	1	36	+117.264%
2025-12-04	45.2500	45.2500	45.2500	45.2500	-22.952%	1	36	+121.105%
2025-12-01	59.3000	59.3000	58.7300	58.7300	+14.729%	25	36	+70.356%
2025-11-20	44.4800	51.1900	44.4800	51.1900	+6.380%	2	42	+95.448%
2025-11-19	45.5700	48.1200	45.0600	48.1200	+12.116%	5	40	+107.918%
2025-11-17	42.6300	42.9200	42.6300	42.9200	+16.314%	12	38	+133.108%
2025-11-13	33.7700	36.9000	33.7700	36.9000	+23.577%	4	28	+171.138%
2025-11-10	29.7400	29.8600	29.7400	29.8600	+11.626%	2	24	+235.064%
2025-11-04	27.2500	27.2500	26.4500	26.7500	0.000%	24	24	+274.019%