Dark

MSTR20260821P250
MSTR Aug 21 2026 250.00 Put (MSTR260821P00250000)
option OPRA

EOD

Aug 14, 2026

156.65+3.093%(+4.70)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	157.8000	157.8000	156.6000	156.6500	+3.093%	56	22	0.000%
2026-08-13	153.9000	153.9000	151.9500	151.9500	-1.171%	85	22	+3.093%
2026-08-10	153.7500	153.7500	153.7500	153.7500	+2.493%	23	22	+1.886%
2026-08-07	152.5000	152.5000	150.0100	150.0100	-2.623%	68	22	+4.426%
2026-08-06	154.8000	154.8000	154.0500	154.0500	+1.083%	85	22	+1.688%
2026-07-30	153.3000	153.3000	152.4000	152.4000	-3.084%	84	22	+2.789%
2026-07-24	157.2500	157.2500	157.2500	157.2500	+0.834%	66	22	-0.382%
2026-07-23	156.3000	156.3000	155.9500	155.9500	-0.083%	102	22	+0.449%
2026-07-17	156.0800	156.0800	156.0800	156.0800	+0.148%	5	22	+0.365%
2026-07-16	155.9000	155.9000	155.2500	155.8500	-1.485%	137	22	+0.513%
2026-07-13	158.2000	158.2000	158.2000	158.2000	+0.190%	31	22	-0.980%
2026-07-10	157.9000	157.9000	157.9000	157.9000	+2.699%	31	22	-0.792%
2026-07-09	156.1000	156.1000	153.7500	153.7500	+3.466%	97	22	+1.886%
2026-07-02	148.6000	148.6000	148.6000	148.6000	-6.009%	33	22	+5.417%
2026-07-01	157.4500	158.1000	157.4500	158.1000	-5.301%	82	22	-0.917%
2026-06-26	166.9500	166.9500	166.9500	166.9500	+17.645%	30	22	-6.170%
2026-06-22	140.2900	141.9100	140.2900	141.9100	+19.755%	11	331	+10.387%
2026-06-15	118.5000	118.5000	118.5000	118.5000	-5.825%	1	399	+32.194%
2026-06-12	125.8300	125.8300	125.8300	125.8300	-4.566%	2	400	+24.493%
2026-06-11	135.2000	135.2000	131.8500	131.8500	-0.370%	9	402	+18.809%
2026-06-10	132.3400	132.3400	132.3400	132.3400	+7.672%	2	401	+18.369%
2026-06-08	122.9100	122.9100	122.9100	122.9100	-5.490%	1	404	+27.451%
2026-06-05	127.9700	130.0700	127.9700	130.0500	+7.961%	7	403	+20.454%
2026-06-04	120.6000	120.6000	120.4600	120.4600	+0.534%	18	403	+30.043%
2026-06-03	115.7000	119.8200	115.7000	119.8200	+3.293%	12	394	+30.738%
2026-06-02	116.0000	116.0000	116.0000	116.0000	+23.260%	1	402	+35.043%
2026-05-29	94.1100	94.1100	94.1100	94.1100	-6.498%	1	403	+66.454%
2026-05-28	104.5000	104.5000	99.0500	100.6500	+4.074%	21	402	+55.638%
2026-05-27	96.7100	96.7100	96.7100	96.7100	+6.485%	2	392	+61.979%
2026-05-26	90.8200	90.8200	90.8200	90.8200	+2.125%	11	390	+72.484%
2026-05-21	88.2900	88.9300	88.2900	88.9300	+2.019%	9	379	+76.150%
2026-05-20	87.1700	87.1700	87.1700	87.1700	+7.485%	1	379	+79.706%
2026-05-15	81.3900	81.3900	81.1000	81.1000	+12.937%	2	380	+93.157%
2026-05-14	71.8100	71.8100	71.8100	71.8100	-8.253%	1	380	+118.145%
2026-05-13	78.2700	78.2700	78.2700	78.2700	+3.327%	1	380	+100.141%
2026-05-12	75.7500	75.7500	75.7500	75.7500	+12.123%	4	380	+106.799%
2026-05-11	67.5600	67.5600	67.5600	67.5600	-10.040%	2	380	+131.868%
2026-05-06	75.1000	75.1000	75.1000	75.1000	-18.414%	1	384	+108.589%
2026-04-28	92.2000	92.2000	92.0000	92.0500	+11.171%	60	383	+70.179%
2026-04-22	81.1200	82.8000	81.1200	82.8000	-9.853%	11	370	+89.191%
2026-04-21	91.8500	91.8500	91.8500	91.8500	+1.942%	1	379	+70.550%
2026-04-17	90.1000	90.1000	90.1000	90.1000	-28.052%	10	379	+73.862%
2026-03-27	124.6500	125.2300	124.6500	125.2300	+6.479%	3	375	+25.090%
2026-03-26	114.3000	117.6100	114.3000	117.6100	+7.899%	3	375	+33.194%
2026-03-13	109.0000	109.0000	109.0000	109.0000	-2.696%	2	376	+43.716%
2026-03-05	112.0200	112.0200	112.0200	112.0200	+1.781%	40	376	+39.841%
2026-03-04	110.9500	110.9500	110.0600	110.0600	-11.669%	40	376	+42.331%
2026-02-11	124.6000	124.6000	124.6000	124.6000	+5.728%	1	392	+25.722%
2026-02-10	117.7500	117.8500	117.4500	117.8500	-4.070%	3	392	+32.923%
2026-02-06	122.8500	122.8500	122.8500	122.8500	-6.635%	2	391	+27.513%
2026-02-04	131.1500	131.5800	131.1500	131.5800	+5.306%	3	389	+19.053%
2026-02-03	118.8200	124.9500	118.8200	124.9500	+11.892%	6	391	+25.370%
2026-02-02	113.7000	113.7000	111.6700	111.6700	-3.106%	9	386	+40.279%
2026-01-29	115.2500	115.2500	115.2500	115.2500	+18.217%	1	395	+35.922%
2026-01-23	97.4900	97.4900	97.4900	97.4900	-1.176%	3	394	+60.683%
2026-01-05	98.6400	98.6500	98.6400	98.6500	-4.372%	4	395	+58.794%
2025-12-30	103.1700	103.1700	103.1600	103.1600	+1.386%	2	395	+51.851%
2025-12-23	101.7500	101.7500	101.7500	101.7500	+4.081%	1	393	+53.956%
2025-12-22	97.1600	97.7600	97.1600	97.7600	-2.240%	4	393	+60.239%
2025-12-19	100.0000	100.0000	100.0000	100.0000	-1.990%	9	391	+56.650%
2025-12-17	102.0300	102.0300	102.0300	102.0300	+0.177%	3	391	+53.533%
2025-12-15	101.5700	101.8500	101.5700	101.8500	+5.807%	4	391	+53.805%
2025-12-11	96.2600	96.2600	96.2600	96.2600	+10.669%	1	392	+62.736%
2025-12-10	86.9800	86.9800	86.9800	86.9800	-2.935%	2	392	+80.099%
2025-12-08	89.6100	89.6100	89.6100	89.6100	+2.435%	5	390	+74.813%
2025-12-04	87.4800	87.4800	87.4800	87.4800	-1.041%	1	385	+79.070%
2025-12-03	93.3600	93.3600	88.4000	88.4000	-1.482%	283	385	+77.206%
2025-12-02	90.6000	90.7000	89.7300	89.7300	-12.850%	10	126	+74.579%
2025-12-01	106.9700	106.9700	102.9200	102.9600	+5.449%	86	122	+52.146%
2025-11-21	96.7000	98.1000	96.7000	97.6400	+30.622%	15	39	+60.436%
2025-11-18	74.7500	74.7500	74.7500	74.7500	-11.381%	5	39	+109.565%
2025-11-17	84.3500	84.3500	84.3500	84.3500	+6.529%	1	34	+85.714%
2025-11-14	79.1800	79.1800	79.1800	79.1800	+21.535%	8	33	+97.840%
2025-11-12	65.1500	65.1500	65.1500	65.1500	+4.996%	3	18	+140.445%
2025-11-11	62.1800	62.1900	62.0500	62.0500	-5.108%	4	18	+152.458%
2025-11-07	65.3900	65.3900	65.3900	65.3900	+5.553%	10	18	+139.563%
2025-11-06	62.4000	62.4000	61.7000	61.9500	0.000%	8	8	+152.865%