Dark

MSTR20260821P5
MSTR Aug 21 2026 5.00 Put (MSTR260821P00005000)
option OPRA

EOD

Aug 18, 2026

0.0300+200.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0300	0.0300	0.0300	0.0300	+200.000%	10	12,355	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	12,345	+200.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	0.000%	2	12,340	+200.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,341	+200.000%
2026-07-20	0.0200	0.0200	0.0100	0.0100	0.000%	49	12,342	+200.000%
2026-07-17	0.0200	0.0200	0.0100	0.0100	-50.000%	131	12,293	+200.000%
2026-07-15	0.0100	0.0200	0.0100	0.0200	0.000%	35	12,222	+50.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	1	12,247	+50.000%
2026-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	20	12,247	+50.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	0.000%	10	12,227	+50.000%
2026-07-09	0.0200	0.0200	0.0200	0.0200	0.000%	25	12,217	+50.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	11	12,193	+50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	0.000%	10	12,182	+50.000%
2026-07-02	0.0200	0.0200	0.0200	0.0200	+100.000%	50	12,227	+50.000%
2026-07-01	0.0400	0.0400	0.0100	0.0100	-50.000%	8	12,227	+200.000%
2026-06-30	0.0300	0.0300	0.0200	0.0200	-60.000%	55	12,227	+50.000%
2026-06-29	0.0300	0.0500	0.0300	0.0500	0.000%	340	12,172	-40.000%
2026-06-26	0.2700	0.2700	0.0200	0.0500	0.000%	213	12,032	-40.000%
2026-06-25	0.0500	0.0500	0.0100	0.0500	+150.000%	87	12,002	-40.000%
2026-06-24	0.0200	0.0300	0.0200	0.0200	-33.333%	431	11,972	+50.000%
2026-06-23	0.0200	0.0300	0.0100	0.0300	+50.000%	1,085	11,554	0.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	+100.000%	1,000	10,548	+50.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	3	10,548	+200.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	-50.000%	288	10,545	+200.000%
2026-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	1	10,257	+50.000%
2026-06-10	0.0200	0.0200	0.0200	0.0200	+100.000%	114	10,257	+50.000%
2026-06-08	0.0500	0.0500	0.0100	0.0100	-50.000%	39	10,143	+200.000%
2026-06-05	0.0200	0.0300	0.0200	0.0200	+100.000%	93	10,135	+50.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	0.000%	196	10,107	+200.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	55	10,048	+200.000%
2026-06-02	0.0100	0.0100	0.0100	0.0100	0.000%	52	10,048	+200.000%
2026-05-27	0.0200	0.0200	0.0100	0.0100	0.000%	170	9,996	+200.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	-50.000%	940	9,896	+200.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	+100.000%	200	9,106	+50.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	9,095	+200.000%
2026-05-14	0.0100	0.0100	0.0100	0.0100	0.000%	2,019	9,095	+200.000%
2026-05-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,475	+200.000%
2026-05-12	0.0100	0.0100	0.0100	0.0100	0.000%	147	7,475	+200.000%
2026-05-11	0.0100	0.0100	0.0100	0.0100	0.000%	10	7,475	+200.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	0.000%	2	7,328	+200.000%
2026-05-06	0.0100	0.0100	0.0100	0.0100	0.000%	1	7,326	+200.000%
2026-05-05	0.0100	0.0100	0.0100	0.0100	0.000%	625	7,325	+200.000%
2026-05-04	0.0100	0.0100	0.0100	0.0100	0.000%	30	6,837	+200.000%
2026-04-28	0.0100	0.0100	0.0100	0.0100	-50.000%	75	6,837	+200.000%
2026-04-22	0.0200	0.0200	0.0200	0.0200	0.000%	6	6,762	+50.000%
2026-04-21	0.0200	0.0200	0.0200	0.0200	-71.429%	3	6,759	+50.000%
2026-04-20	0.0700	0.0700	0.0700	0.0700	+75.000%	35	6,759	-57.143%
2026-04-17	0.0300	0.0500	0.0300	0.0400	+33.333%	13	6,759	-25.000%
2026-04-16	0.0300	0.0300	0.0300	0.0300	0.000%	8	6,746	0.000%
2026-04-01	0.0300	0.0300	0.0300	0.0300	+200.000%	44	6,738	0.000%
2026-03-24	0.0100	0.0100	0.0100	0.0100	-66.667%	10	6,694	+200.000%
2026-03-23	0.0600	0.0600	0.0200	0.0300	0.000%	152	6,704	0.000%
2026-03-17	0.0400	0.0400	0.0300	0.0300	-81.250%	39	6,554	0.000%
2026-03-13	0.1600	0.1600	0.1600	0.1600	+220.000%	3	6,515	-81.250%
2026-03-12	0.0400	0.0700	0.0400	0.0500	+25.000%	57	6,512	-40.000%
2026-03-11	0.0300	0.0600	0.0300	0.0400	0.000%	163	6,455	-25.000%
2026-03-10	0.0500	0.0500	0.0400	0.0400	0.000%	89	6,310	-25.000%
2026-03-09	0.0600	0.0600	0.0300	0.0400	-20.000%	345	6,231	-25.000%
2026-03-06	0.0500	0.0500	0.0500	0.0500	0.000%	21	5,966	-40.000%
2026-03-05	0.0600	0.0600	0.0500	0.0500	-28.571%	23	5,952	-40.000%
2026-03-04	0.0700	0.0700	0.0700	0.0700	+16.667%	1	5,934	-57.143%
2026-03-03	0.0600	0.0600	0.0500	0.0600	+50.000%	43	5,933	-50.000%
2026-03-02	0.0400	0.0400	0.0400	0.0400	-33.333%	1	5,905	-25.000%
2026-02-26	0.0600	0.0600	0.0600	0.0600	0.000%	25	5,906	-50.000%
2026-02-25	0.1100	0.1100	0.0600	0.0600	-40.000%	2	5,885	-50.000%
2026-02-24	0.1100	0.1100	0.1000	0.1000	+100.000%	86	5,885	-70.000%
2026-02-20	0.0500	0.0500	0.0500	0.0500	-16.667%	9	5,946	-40.000%
2026-02-19	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,937	-50.000%
2026-02-18	0.0600	0.0800	0.0600	0.0800	0.000%	8	5,936	-62.500%
2026-02-17	0.1500	0.1500	0.0800	0.0800	-11.111%	69	5,928	-62.500%
2026-02-13	0.1000	0.1100	0.0900	0.0900	-30.769%	143	5,720	-66.667%
2026-02-12	0.1500	0.1500	0.1200	0.1300	+116.667%	253	5,720	-76.923%
2026-02-11	0.0500	0.0600	0.0500	0.0600	-14.286%	29	5,519	-50.000%
2026-02-10	0.0800	0.0900	0.0700	0.0700	+40.000%	63	5,492	-57.143%
2026-02-09	0.1600	0.1600	0.0500	0.0500	-50.000%	61	5,430	-40.000%
2026-02-06	0.2100	0.3400	0.0800	0.1000	-71.429%	291	5,369	-70.000%
2026-02-05	0.1600	0.3500	0.1400	0.3500	+600.000%	5,301	5,270	-91.429%
2026-02-04	0.1800	0.2200	0.0500	0.0500	-76.190%	113	61	-40.000%
2026-02-03	0.2300	0.2300	0.0300	0.2100	+10.526%	8	40	-85.714%
2026-02-02	0.2000	0.2000	0.1900	0.1900	+5.556%	2	40	-84.211%
2026-01-30	0.2400	0.2400	0.0400	0.1800	+500.000%	14	41	-83.333%
2026-01-29	0.0500	0.2200	0.0300	0.0300	-80.000%	41	47	0.000%
2026-01-02	0.1000	0.1500	0.1000	0.1500	+66.667%	2	14	-80.000%
2025-12-18	0.0900	0.0900	0.0900	0.0900	-18.182%	10	13	-66.667%
2025-12-15	0.1100	0.1100	0.1100	0.1100	+10.000%	1	3	-72.727%
2025-12-05	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2	-70.000%
2025-12-02	0.2700	0.3900	0.0600	0.1200	0.000%	4	1	-75.000%