Dark

MSTR20260821P200
MSTR Aug 21 2026 200.00 Put (MSTR260821P00200000)
option OPRA

EOD

Jul 1, 2026

102.30-3.645%(-3.87)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	112.3500	112.7500	102.2000	102.3000	-3.645%	7	1,198	0.000%
2026-06-29	115.2400	115.2400	106.1700	106.1700	-9.256%	14	1,196	-3.645%
2026-06-26	116.9300	117.0000	114.1800	117.0000	+1.739%	30	1,196	-12.564%
2026-06-25	106.9600	115.0000	106.9600	115.0000	+8.984%	90	1,199	-11.043%
2026-06-24	102.9000	108.0000	102.0000	105.5200	+9.245%	468	1,233	-3.052%
2026-06-23	94.5000	96.5900	94.5000	96.5900	+4.320%	12	1,557	+5.912%
2026-06-22	92.1600	92.5900	92.1600	92.5900	+2.775%	4	1,548	+10.487%
2026-06-18	87.8500	91.2800	86.8500	90.0900	+13.193%	42	1,482	+13.553%
2026-06-17	76.2100	79.5900	76.2100	79.5900	+16.701%	30	1,482	+28.534%
2026-06-15	70.9500	70.9500	68.0000	68.2000	-12.294%	7	1,482	+50.000%
2026-06-12	81.6100	83.2100	74.7500	77.7600	-8.496%	77	1,485	+31.559%
2026-06-11	84.9800	84.9800	84.9800	84.9800	+1.191%	1	1,413	+20.381%
2026-06-10	83.0000	84.2900	83.0000	83.9800	-1.014%	4	1,412	+21.815%
2026-06-09	83.8500	84.8400	83.8500	84.8400	+13.681%	11	1,412	+20.580%
2026-06-08	76.9200	76.9200	74.6300	74.6300	-11.260%	2	1,411	+37.076%
2026-06-05	79.2300	86.4400	79.2300	84.1000	+16.417%	73	1,411	+21.641%
2026-06-04	75.2400	76.5000	72.2400	72.2400	-0.496%	57	1,340	+41.611%
2026-06-03	70.3600	72.6000	70.3600	72.6000	+8.245%	30	1,283	+40.909%
2026-06-02	63.8000	68.5000	63.8000	67.0700	+22.884%	23	1,253	+52.527%
2026-06-01	56.7500	56.7500	54.5800	54.5800	-4.963%	3	1,231	+87.431%
2026-05-28	57.4300	57.4300	57.4300	57.4300	+11.148%	1	1,232	+78.130%
2026-05-27	50.6500	52.1000	50.6500	51.6700	+6.536%	4	1,231	+97.987%
2026-05-26	45.9000	48.5000	45.9000	48.5000	+4.301%	9	1,227	+110.928%
2026-05-22	48.1500	48.1500	45.4500	46.5000	+5.299%	113	1,227	+120.000%
2026-05-21	46.1000	46.1000	44.1600	44.1600	-3.896%	22	1,239	+131.658%
2026-05-20	45.9500	45.9500	45.9500	45.9500	-4.271%	5	1,239	+122.633%
2026-05-18	45.0000	48.0000	45.0000	48.0000	+18.372%	5	1,227	+113.125%
2026-05-15	41.1100	41.1100	40.5500	40.5500	+18.915%	3	1,227	+152.281%
2026-05-14	38.8000	38.8000	32.8000	34.1000	-11.955%	21	1,224	+200.000%
2026-05-13	37.1300	39.2800	34.9500	38.7300	+11.197%	55	1,174	+164.136%
2026-05-12	34.0000	34.8300	34.0000	34.8300	+12.174%	9	1,174	+193.712%
2026-05-11	35.9300	35.9300	31.0500	31.0500	-12.114%	91	1,174	+229.469%
2026-05-08	35.1000	35.3300	35.1000	35.3300	-3.812%	7	1,087	+189.556%
2026-05-06	37.7500	37.7500	36.5600	36.7300	+2.598%	12	1,086	+178.519%
2026-05-05	36.0000	37.0000	35.8000	35.8000	-6.037%	50	1,076	+185.754%
2026-05-04	37.8000	38.1000	37.6500	38.1000	-4.631%	14	1,066	+168.504%
2026-05-01	41.2000	41.4000	39.7500	39.9500	-16.510%	16	1,049	+156.070%
2026-04-30	53.5000	53.5000	47.8500	47.8500	-1.745%	38	1,049	+113.793%
2026-04-29	48.7000	48.7000	48.7000	48.7000	+12.083%	2	1,047	+110.062%
2026-04-23	44.0500	44.0500	43.4500	43.4500	+1.282%	2	1,046	+135.443%
2026-04-22	42.5000	43.5000	41.2000	42.9000	-10.232%	57	1,045	+138.462%
2026-04-21	47.6500	47.8100	47.6500	47.7900	+2.885%	7	988	+114.062%
2026-04-20	49.5500	49.5500	46.4500	46.4500	-4.128%	9	988	+120.237%
2026-04-17	50.3500	50.3500	48.4500	48.4500	-26.076%	7	985	+111.146%
2026-04-14	65.5400	65.5400	65.5400	65.5400	-14.595%	1	986	+56.088%
2026-04-13	76.7400	76.7400	76.7400	76.7400	+2.184%	3	985	+33.307%
2026-04-10	75.1000	75.1000	75.1000	75.1000	+4.378%	3	985	+36.218%
2026-04-09	72.1500	72.1500	71.9500	71.9500	-10.376%	24	985	+42.182%
2026-04-07	80.2800	80.2800	80.2800	80.2800	-4.029%	10	985	+27.429%
2026-04-02	85.4400	85.4400	82.0600	83.6500	+4.328%	36	955	+22.295%
2026-04-01	80.1800	80.1800	80.1800	80.1800	-1.595%	1	955	+27.588%
2026-03-31	81.4800	81.4800	81.4800	81.4800	+5.203%	1	954	+25.552%
2026-03-30	77.4500	77.4500	77.4500	77.4500	-2.407%	1	955	+32.085%
2026-03-27	76.0000	79.3600	76.0000	79.3600	+10.422%	4	954	+28.906%
2026-03-20	71.8700	71.8700	71.8700	71.8700	+17.435%	3	954	+42.340%
2026-03-17	61.2000	61.2000	61.2000	61.2000	-5.716%	1	957	+67.157%
2026-03-16	64.9200	64.9200	64.9100	64.9100	-10.960%	30	956	+57.603%
2026-03-12	72.9000	72.9000	72.9000	72.9000	+5.058%	1	986	+40.329%
2026-03-11	69.3900	69.3900	69.3900	69.3900	-5.912%	1	985	+47.428%
2026-03-09	73.7500	73.7500	73.7500	73.7500	-2.961%	1	986	+38.712%
2026-03-06	76.0000	76.0000	76.0000	76.0000	+8.711%	1	986	+34.605%
2026-03-05	70.9600	70.9600	69.9100	69.9100	+2.312%	31	986	+46.331%
2026-03-04	68.3300	68.3300	68.3300	68.3300	-8.442%	1	955	+49.715%
2026-03-03	79.0500	79.0500	73.7500	74.6300	+2.359%	32	954	+37.076%
2026-03-02	73.7500	73.7500	72.7500	72.9100	-7.615%	37	925	+40.310%
2026-02-27	78.9000	79.0500	78.1700	78.9200	+1.322%	31	889	+29.625%
2026-02-26	77.8900	77.8900	77.8900	77.8900	+4.354%	1	859	+31.339%
2026-02-25	76.3900	76.3900	73.2100	74.6400	-9.626%	51	808	+37.058%
2026-02-24	84.2100	84.2100	82.1500	82.5900	0.000%	50	808	+23.865%
2026-02-18	82.5900	82.5900	82.5900	82.5900	+5.600%	1	758	+23.865%
2026-02-13	78.2100	78.2100	78.2100	78.2100	-7.586%	1	758	+30.802%
2026-02-12	84.6300	84.6300	84.6300	84.6300	+11.355%	10	758	+20.879%
2026-02-10	76.0000	76.0000	76.0000	76.0000	-5.660%	1	758	+34.605%
2026-02-06	80.5600	80.5600	80.5600	80.5600	-17.963%	3	757	+26.986%
2026-02-05	94.2500	98.2000	94.2500	98.2000	+14.559%	64	760	+4.175%
2026-02-04	81.4000	85.7200	81.4000	85.7200	+6.181%	2	821	+19.342%
2026-02-03	74.1600	80.7300	74.1600	80.7300	+11.122%	13	822	+26.719%
2026-02-02	72.6500	72.6500	72.6500	72.6500	+3.904%	1	824	+40.812%
2026-01-29	63.8000	69.9200	63.8000	69.9200	+23.468%	2	825	+46.310%
2026-01-23	58.7000	58.7000	56.6300	56.6300	-2.948%	2	823	+80.646%
2026-01-21	58.3500	58.3500	58.3500	58.3500	-2.766%	1	824	+75.321%
2026-01-20	59.2500	60.0100	59.2500	60.0100	+11.130%	61	823	+70.472%
2026-01-16	54.0000	54.0000	54.0000	54.0000	+1.466%	1	762	+89.444%
2026-01-15	53.2200	53.2200	53.2200	53.2200	-5.722%	1	762	+92.221%
2026-01-08	56.2000	56.4500	56.2000	56.4500	-7.595%	106	761	+81.222%
2026-01-07	59.5700	61.0900	59.5700	61.0900	-4.992%	4	755	+67.458%
2025-12-31	64.3000	64.3000	64.3000	64.3000	+0.249%	2	751	+59.098%
2025-12-29	64.1400	64.1400	64.1400	64.1400	+0.817%	1	751	+59.495%
2025-12-26	63.4600	63.6200	63.4600	63.6200	+7.466%	4	751	+60.798%
2025-12-22	59.2000	59.2000	59.2000	59.2000	-3.614%	2	746	+72.804%
2025-12-15	61.5000	61.5000	61.4200	61.4200	-6.798%	3	746	+66.558%
2025-12-01	69.8000	69.8000	65.9000	65.9000	+8.015%	6	746	+55.235%
2025-11-26	61.4500	61.4500	61.0100	61.0100	+2.092%	2	743	+67.677%
2025-11-20	59.7600	59.7600	59.7600	59.7600	+5.397%	10	743	+71.185%
2025-11-19	52.8800	56.7000	52.8800	56.7000	+20.767%	54	753	+80.423%
2025-11-18	46.9500	46.9500	46.9500	46.9500	+1.514%	2	742	+117.891%
2025-11-14	49.1000	49.1000	46.2500	46.2500	+4.614%	5	742	+121.189%
2025-11-13	44.2100	44.2100	44.2100	44.2100	+22.908%	2	739	+131.396%
2025-11-11	35.9600	35.9700	35.9600	35.9700	-4.003%	10	739	+184.404%
2025-11-07	41.9300	42.0400	37.4700	37.4700	+5.549%	5	739	+173.018%
2025-11-06	35.0000	36.0000	35.0000	35.5000	+7.576%	705	738	+188.169%
2025-11-04	32.7500	33.0000	32.2000	33.0000	0.000%	35	33	+210.000%