Dark

MSTR20260821P30
MSTR Aug 21 2026 30.00 Put (MSTR260821P00030000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0400	0.0100	0.0100	0.000%	91	2,246	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,248	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	200	2,248	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-66.667%	150	2,448	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0300	0.000%	35	2,526	-66.667%
2026-08-11	0.0300	0.0300	0.0300	0.0300	+200.000%	19	2,546	-66.667%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,546	0.000%
2026-08-07	0.1500	0.1500	0.0200	0.0200	0.000%	45	2,546	-50.000%
2026-08-06	0.0300	0.0300	0.0200	0.0200	-71.429%	46	2,552	-50.000%
2026-08-05	0.0500	0.0700	0.0500	0.0700	+40.000%	386	2,598	-85.714%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,379	-80.000%
2026-08-03	0.0600	0.0700	0.0500	0.0500	-37.500%	12	2,379	-80.000%
2026-07-31	0.0500	0.0800	0.0500	0.0800	+14.286%	6	2,370	-87.500%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-30.000%	5	2,366	-85.714%
2026-07-29	0.0900	0.1000	0.0800	0.1000	-9.091%	8	2,361	-90.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-15.385%	5	2,360	-90.909%
2026-07-24	0.1200	0.1300	0.1200	0.1300	+8.333%	15	2,355	-92.308%
2026-07-23	0.1200	0.1200	0.1200	0.1200	0.000%	20	2,355	-91.667%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+9.091%	12	2,362	-91.667%
2026-07-21	0.0900	0.1200	0.0900	0.1100	-26.667%	102	2,358	-90.909%
2026-07-20	0.2200	0.2200	0.1400	0.1500	-25.000%	44	2,371	-93.333%
2026-07-17	0.2200	0.2500	0.1700	0.2000	0.000%	32	2,348	-95.000%
2026-07-16	0.3600	0.3600	0.1700	0.2000	-4.762%	107	2,352	-95.000%
2026-07-15	0.2000	0.2100	0.1800	0.2100	+5.000%	49	2,362	-95.238%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-16.667%	8	2,334	-95.000%
2026-07-13	0.2700	0.3000	0.2000	0.2400	-36.842%	50	2,337	-95.833%
2026-07-10	0.1800	0.3800	0.1800	0.3800	+15.152%	578	2,342	-97.368%
2026-07-09	0.3400	0.3400	0.3300	0.3300	+6.452%	9	2,336	-96.970%
2026-07-08	0.4600	0.4600	0.3100	0.3100	+10.714%	30	2,330	-96.774%
2026-07-06	0.3400	0.3400	0.2800	0.2800	-15.152%	8	2,331	-96.429%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+3.125%	2	2,333	-96.970%
2026-07-01	0.4500	0.5500	0.3200	0.3200	-36.000%	71	2,333	-96.875%
2026-06-30	0.5500	0.5700	0.4000	0.5000	+35.135%	8	2,321	-98.000%
2026-06-29	0.5000	0.6300	0.3700	0.3700	-50.000%	313	2,321	-97.297%
2026-06-26	0.3300	0.7900	0.3300	0.7400	+13.846%	504	2,624	-98.649%
2026-06-25	0.4700	0.7300	0.4600	0.6500	+38.298%	1,219	2,148	-98.462%
2026-06-24	0.3700	0.5600	0.3700	0.4700	+42.424%	12	1,562	-97.872%
2026-06-23	0.3600	0.3600	0.2100	0.3300	+94.118%	218	1,560	-96.970%
2026-06-22	0.2300	0.2300	0.1700	0.1700	-29.167%	344	1,508	-94.118%
2026-06-18	0.4100	0.4100	0.2400	0.2400	-20.000%	10	1,677	-95.833%
2026-06-17	0.2800	0.3000	0.2800	0.3000	+36.364%	17	1,677	-96.667%
2026-06-16	0.2800	0.2800	0.1200	0.2200	+46.667%	503	1,677	-95.455%
2026-06-15	0.2900	0.3000	0.1500	0.1500	0.000%	73	1,194	-93.333%
2026-06-12	0.3300	0.3300	0.1500	0.1500	-25.000%	45	1,161	-93.333%
2026-06-11	0.3200	0.3200	0.2000	0.2000	-20.000%	8	1,164	-95.000%
2026-06-10	0.4100	0.4100	0.2500	0.2500	-16.667%	6	1,167	-96.000%
2026-06-09	0.4000	0.5100	0.2500	0.3000	+20.000%	83	1,162	-96.667%
2026-06-08	0.3000	0.3500	0.2500	0.2500	-44.444%	113	1,161	-96.000%
2026-06-05	0.3700	0.4500	0.3000	0.4500	+125.000%	53	1,144	-97.778%
2026-06-04	0.2800	0.3600	0.2000	0.2000	-20.000%	45	1,092	-95.000%
2026-06-03	0.3100	0.3200	0.1200	0.2500	+92.308%	352	1,089	-96.000%
2026-06-02	0.3300	0.3300	0.1200	0.1300	+30.000%	72	1,076	-92.308%
2026-06-01	0.2600	0.2600	0.0900	0.1000	-58.333%	614	1,103	-90.000%
2026-05-29	0.1800	0.2800	0.0800	0.2400	+60.000%	792	1,036	-95.833%
2026-05-28	0.1000	0.1500	0.0800	0.1500	-34.783%	429	509	-93.333%
2026-05-27	0.2000	0.2300	0.0700	0.2300	+64.286%	49	350	-95.652%
2026-05-18	0.1400	0.1400	0.1400	0.1400	+7.692%	1	331	-92.857%
2026-05-15	0.2700	0.2800	0.1300	0.1300	-45.833%	6	331	-92.308%
2026-05-14	0.2700	0.2700	0.1400	0.2400	+60.000%	15	331	-95.833%
2026-05-13	0.2300	0.3000	0.1300	0.1500	-44.444%	15	328	-93.333%
2026-05-11	0.2700	0.2700	0.2700	0.2700	+50.000%	2	328	-96.296%
2026-05-07	0.1800	0.1800	0.1800	0.1800	+5.882%	8	326	-94.444%
2026-05-05	0.3900	0.3900	0.1700	0.1700	+13.333%	13	321	-94.118%
2026-05-04	0.1500	0.1500	0.1500	0.1500	-21.053%	5	313	-93.333%
2026-05-01	0.5200	0.5200	0.1900	0.1900	-52.500%	16	302	-94.737%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+73.913%	2	302	-97.500%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-41.026%	10	300	-95.652%
2026-04-28	0.3900	0.3900	0.3900	0.3900	+2.632%	1	300	-97.436%
2026-04-27	0.3700	0.3800	0.3700	0.3800	+8.571%	2	299	-97.368%
2026-04-24	0.3900	0.3900	0.3500	0.3500	-22.222%	4	297	-97.143%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+60.714%	1	296	-97.778%
2026-04-21	0.2700	0.3000	0.2600	0.2800	-22.222%	152	143	-96.429%
2026-04-20	0.4000	0.4000	0.2700	0.3600	+28.571%	9	143	-97.222%
2026-04-17	0.2800	0.2800	0.2800	0.2800	-42.857%	1	146	-96.429%
2026-04-16	0.4900	0.4900	0.4900	0.4900	+2.083%	2	145	-97.959%
2026-04-14	0.4900	0.4900	0.4800	0.4800	+20.000%	4	143	-97.917%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-28.571%	5	140	-97.500%
2026-04-06	0.6200	0.6200	0.5600	0.5600	-23.288%	5	140	-98.214%
2026-04-02	0.7700	0.7700	0.7100	0.7300	+2.817%	16	128	-98.630%
2026-03-27	0.7700	0.7800	0.7100	0.7100	+33.962%	8	128	-98.592%
2026-03-25	0.5500	0.5500	0.5300	0.5300	-11.667%	2	123	-98.113%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-11.765%	1	123	-98.333%
2026-03-17	0.6900	0.6900	0.6800	0.6800	+7.937%	4	123	-98.529%
2026-03-16	0.6500	0.6500	0.6300	0.6300	-16.000%	9	120	-98.413%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-6.250%	3	120	-98.667%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-5.882%	3	120	-98.750%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-16.667%	1	120	-98.824%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-3.774%	60	120	-99.020%
2026-02-27	1.0600	1.0600	1.0600	1.0600	-10.924%	1	120	-99.057%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-14.388%	1	119	-99.160%
2026-02-20	1.3900	1.3900	1.3900	1.3900	+13.008%	20	119	-99.281%
2026-02-13	1.2300	1.2300	1.2300	1.2300	-13.986%	1	110	-99.187%
2026-02-10	1.4300	1.4300	1.4300	1.4300	-5.298%	1	110	-99.301%
2026-02-09	1.5100	1.5100	1.5100	1.5100	-17.033%	1	109	-99.338%
2026-02-06	1.8200	1.8200	1.8200	1.8200	-19.111%	1	109	-99.451%
2026-02-05	1.2800	2.2500	1.2800	2.2500	+120.588%	44	109	-99.556%
2026-02-04	1.1100	1.1700	1.0200	1.0200	+126.667%	70	67	-99.020%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-19.643%	1	19	-97.778%
2026-01-15	0.5600	0.5600	0.5600	0.5600	-5.085%	10	19	-98.214%
2026-01-13	0.6200	0.6200	0.5900	0.5900	-16.901%	2	19	-98.305%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-31.068%	9	20	-98.592%
2025-12-26	1.0800	1.0800	1.0300	1.0300	-16.260%	5	25	-99.029%
2025-12-18	1.2300	1.2300	1.2300	1.2300	+25.510%	1	24	-99.187%
2025-12-09	0.9800	0.9800	0.9800	0.9800	-22.222%	3	23	-98.980%
2025-12-08	1.2600	1.2600	1.2600	1.2600	-11.268%	9	20	-99.206%
2025-12-04	1.4700	1.4700	1.4100	1.4200	-2.069%	16	11	-99.296%
2025-12-03	1.4500	1.4500	1.4500	1.4500	-20.330%	10	11	-99.310%
2025-12-01	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	-99.451%