Dark

MSTR20260821P50
MSTR Aug 21 2026 50.00 Put (MSTR260821P00050000)
option OPRA

EOD

Jul 1, 2026

1.15-31.138%(-0.52)1,354

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5500	1.7000	1.0500	1.1500	-31.138%	1,354	16,971	0.000%
2026-06-30	1.3500	1.9100	1.2200	1.6700	+53.211%	3,797	16,181	-31.138%
2026-06-29	2.0400	2.2400	1.0500	1.0900	-55.328%	1,133	16,702	+5.505%
2026-06-26	2.4300	2.6500	1.7600	2.4400	+9.417%	25,905	16,668	-52.869%
2026-06-25	1.5300	2.4000	1.4700	2.2300	+43.871%	1,594	6,485	-48.430%
2026-06-24	0.9100	1.7200	0.9000	1.5500	+74.157%	5,693	5,887	-25.806%
2026-06-23	0.7600	0.8900	0.7200	0.8900	+36.923%	14	1,476	+29.213%
2026-06-22	0.5800	0.6800	0.4900	0.6500	-24.419%	191	1,474	+76.923%
2026-06-18	0.4800	0.8900	0.4800	0.8600	+48.276%	197	1,473	+33.721%
2026-06-17	0.4800	0.5800	0.4800	0.5800	+23.404%	16	1,473	+98.276%
2026-06-16	0.4300	0.6400	0.4300	0.4700	+17.500%	10	1,473	+144.681%
2026-06-15	0.6700	0.6700	0.4000	0.4000	-36.508%	1,031	1,471	+187.500%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,532	+82.540%
2026-06-11	0.7600	1.0500	0.6600	0.6600	-17.500%	51	1,533	+74.242%
2026-06-10	0.9300	0.9300	0.8000	0.8000	-12.088%	25	1,515	+43.750%
2026-06-09	0.7700	0.9400	0.7700	0.9100	+16.667%	12	1,512	+26.374%
2026-06-08	0.9500	1.0000	0.7800	0.7800	-37.600%	17	1,507	+47.436%
2026-06-05	0.8000	1.2900	0.8000	1.2500	+66.667%	114	1,502	-8.000%
2026-06-04	0.8600	0.9200	0.7500	0.7500	-22.680%	1,091	1,456	+53.333%
2026-06-03	0.6500	0.9700	0.5800	0.9700	+64.407%	213	716	+18.557%
2026-06-02	0.3500	0.6000	0.3500	0.5900	+110.714%	29	545	+94.915%
2026-06-01	0.3800	0.3900	0.2600	0.2800	-9.677%	9	525	+310.714%
2026-05-28	0.2500	0.3300	0.2500	0.3100	-11.429%	33	526	+270.968%
2026-05-27	0.3400	0.3500	0.3400	0.3500	+25.000%	4	501	+228.571%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-15.152%	1	499	+310.714%
2026-05-21	0.3400	0.3400	0.3300	0.3300	+10.000%	5	499	+248.485%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-9.091%	2	499	+283.333%
2026-05-18	0.3200	0.3800	0.3100	0.3300	+6.452%	28	503	+248.485%
2026-05-15	0.2900	0.3100	0.2900	0.3100	-11.429%	7	503	+270.968%
2026-05-14	0.5600	0.5600	0.3200	0.3500	-2.778%	3	492	+228.571%
2026-05-13	0.4000	0.4000	0.3500	0.3600	-18.182%	15	482	+219.444%
2026-05-12	0.5700	0.5700	0.3200	0.4400	+12.821%	17	482	+161.364%
2026-05-11	0.4300	0.4300	0.3800	0.3900	-2.500%	7	482	+194.872%
2026-05-08	0.5200	0.5200	0.4000	0.4000	-42.857%	7	479	+187.500%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+1.449%	1	478	+64.286%
2026-04-27	0.6700	0.6900	0.6700	0.6900	-4.167%	2	477	+66.667%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+1.408%	1	477	+59.722%
2026-04-22	0.8000	0.8000	0.6900	0.7100	0.000%	20	476	+61.972%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-8.974%	10	473	+61.972%
2026-04-17	0.9000	0.9000	0.7800	0.7800	-23.529%	5	462	+47.436%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-14.286%	9	459	+12.745%
2026-04-14	1.1900	1.1900	1.1900	1.1900	-25.625%	5	466	-3.361%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-11.111%	80	470	-28.125%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-16.279%	80	550	-36.111%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-1.376%	8	531	-46.512%
2026-03-30	2.0000	2.1800	2.0000	2.1800	+5.314%	2	523	-47.248%
2026-03-27	2.0000	2.1700	2.0000	2.0700	+25.455%	3	524	-44.444%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-10.811%	1	522	-30.303%
2026-03-20	1.8900	1.8900	1.8500	1.8500	-2.632%	13	521	-37.838%
2026-03-19	1.9000	1.9000	1.9000	1.9000	0.000%	17	520	-39.474%
2026-03-16	1.9000	1.9000	1.9000	1.9000	+0.529%	1	520	-39.474%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-13.699%	1	520	-39.153%
2026-03-10	2.1600	2.1900	2.1600	2.1900	-6.009%	6	519	-47.489%
2026-03-06	2.3300	2.3300	2.3300	2.3300	+9.906%	1	513	-50.644%
2026-03-05	2.1100	2.1200	2.1100	2.1200	+0.952%	80	513	-45.755%
2026-03-04	2.3100	2.3100	2.1000	2.1000	-25.000%	3	591	-45.238%
2026-03-03	2.7900	2.8000	2.7900	2.8000	+9.375%	2	589	-58.929%
2026-03-02	2.5500	2.5600	2.5000	2.5600	-8.244%	3	589	-55.078%
2026-02-27	2.7700	2.7900	2.7700	2.7900	+1.825%	3	587	-58.781%
2026-02-26	2.7000	2.7400	2.7000	2.7400	0.000%	45	588	-58.029%
2026-02-25	2.7400	2.7400	2.7400	2.7400	-16.463%	3	548	-58.029%
2026-02-24	3.3500	3.4900	3.1500	3.2800	+2.500%	33	548	-64.939%
2026-02-23	3.0300	3.2000	3.0300	3.2000	-1.840%	12	546	-64.063%
2026-02-18	2.9800	3.2600	2.9800	3.2600	-4.956%	50	535	-64.724%
2026-02-17	3.2000	3.4500	3.2000	3.4300	+7.862%	23	487	-66.472%
2026-02-13	3.4000	3.4000	3.1800	3.1800	-7.826%	19	482	-63.836%
2026-02-12	3.4400	3.4500	3.4300	3.4500	-1.429%	3	482	-66.667%
2026-02-11	3.2500	3.5000	3.2000	3.5000	+12.903%	8	481	-67.143%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-8.824%	5	481	-62.903%
2026-02-09	3.4000	3.4000	3.4000	3.4000	-9.333%	1	481	-66.176%
2026-02-06	5.5800	5.5800	3.7500	3.7500	-39.711%	29	482	-69.333%
2026-02-05	4.1100	6.2200	4.1100	6.2200	+80.290%	33	471	-81.511%
2026-02-04	3.0000	3.4500	3.0000	3.4500	+28.731%	32	455	-66.667%
2026-02-03	2.6800	2.6800	2.6800	2.6800	+45.652%	1	424	-57.090%
2026-02-02	1.8400	1.8400	1.8400	1.8400	-0.541%	1	424	-37.500%
2026-01-30	1.8400	1.8500	1.8400	1.8500	+15.625%	5	424	-37.838%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-5.882%	2	424	-28.125%
2026-01-21	1.5500	1.7000	1.5500	1.7000	-0.585%	3	424	-32.353%
2026-01-20	1.7100	1.7100	1.7100	1.7100	+17.931%	5	424	-32.749%
2026-01-16	1.4500	1.4500	1.4500	1.4500	-9.375%	1	423	-20.690%
2026-01-14	1.6000	1.6000	1.6000	1.6000	-11.111%	1	423	-28.125%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-3.226%	2	424	-36.111%
2026-01-12	1.8600	1.8600	1.8600	1.8600	-20.851%	1	424	-38.172%
2026-01-05	2.3100	2.3500	2.3100	2.3500	-4.082%	2	425	-51.064%
2026-01-02	2.4700	2.4900	2.4500	2.4500	-8.240%	3	425	-53.061%
2025-12-29	2.6700	2.6700	2.6700	2.6700	+1.136%	1	424	-56.929%
2025-12-24	2.6500	2.6500	2.6400	2.6400	-14.563%	3	425	-56.439%
2025-12-16	3.1000	3.1500	3.0900	3.0900	+3.000%	5	425	-62.783%
2025-12-11	2.9100	3.0000	2.9100	3.0000	+12.360%	2	424	-61.667%
2025-12-09	2.9200	3.0000	2.6700	2.6700	-7.931%	5	424	-56.929%
2025-12-08	2.9000	2.9000	2.9000	2.9000	-10.769%	1	422	-60.345%
2025-12-05	3.1300	3.2500	3.1300	3.2500	-4.692%	4	421	-64.615%
2025-12-02	3.5500	3.7000	3.4100	3.4100	-10.263%	500	421	-66.276%
2025-12-01	3.8000	3.8000	3.8000	3.8000	+13.433%	301	464	-69.737%
2025-11-28	3.3500	3.3500	3.3500	3.3500	-14.103%	1	763	-65.672%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+2.632%	10	762	-70.513%
2025-11-24	4.4500	4.4500	3.8000	3.8000	-10.588%	210	752	-69.737%
2025-11-21	3.9400	4.4400	3.9400	4.2500	+1.190%	153	715	-72.941%
2025-11-20	3.5500	4.2000	3.5500	4.2000	+5.000%	106	672	-72.619%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+29.032%	100	669	-71.250%
2025-11-18	3.0700	3.1400	2.9900	3.1000	-6.627%	154	669	-62.903%
2025-11-17	3.2300	3.5000	2.6800	3.3200	0.000%	1,158	692	-65.361%