Dark

MSTR20260821P60
MSTR Aug 21 2026 60.00 Put (MSTR260821P00060000)
option OPRA

EOD

Jul 1, 2026

2.00-32.660%(-0.97)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8000	2.8000	1.8300	2.0000	-32.660%	484	6,903	0.000%
2026-06-30	2.6700	3.5500	2.6700	2.9700	+47.030%	351	6,910	-32.660%
2026-06-29	3.4900	3.5600	2.0000	2.0200	-53.023%	322	6,954	-0.990%
2026-06-26	4.3100	4.4500	3.2000	4.3000	+10.540%	1,000	6,862	-53.488%
2026-06-25	2.5900	4.1500	2.5900	3.8900	+46.792%	1,077	6,691	-48.586%
2026-06-24	1.4100	2.9700	1.4100	2.6500	+96.296%	2,156	6,131	-24.528%
2026-06-23	1.3200	1.3900	1.1700	1.3500	+23.853%	169	5,182	+48.148%
2026-06-22	1.2400	1.2500	0.9200	1.0900	-22.143%	4,013	5,159	+83.486%
2026-06-18	1.1800	1.6400	1.1800	1.4000	+42.857%	192	2,460	+42.857%
2026-06-17	0.7300	0.9800	0.7300	0.9800	+34.247%	30	2,460	+104.082%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-6.410%	3	2,460	+173.973%
2026-06-15	0.7100	0.9000	0.6500	0.7800	-22.000%	413	2,457	+156.410%
2026-06-12	1.0000	1.1000	0.9700	1.0000	-16.667%	628	2,197	+100.000%
2026-06-11	1.3600	1.3600	1.2000	1.2000	-13.043%	71	2,257	+66.667%
2026-06-10	1.5300	1.5300	1.0500	1.3800	-8.609%	64	2,237	+44.928%
2026-06-09	1.3700	1.5500	1.3700	1.5100	+15.267%	58	2,209	+32.450%
2026-06-08	1.5600	1.5600	1.2700	1.3100	-37.321%	34	2,190	+52.672%
2026-06-05	1.4100	2.1200	1.4100	2.0900	+55.970%	457	2,201	-4.306%
2026-06-04	1.4400	1.4800	1.2800	1.3400	-10.667%	28	2,330	+49.254%
2026-06-03	0.9800	1.5000	0.9700	1.5000	+47.059%	858	2,324	+33.333%
2026-06-02	0.6700	1.0300	0.6700	1.0200	+92.453%	1,056	1,588	+96.078%
2026-06-01	0.4800	0.5400	0.3800	0.5300	-7.018%	124	652	+277.358%
2026-05-29	0.4300	0.5700	0.4300	0.5700	+5.556%	7	632	+250.877%
2026-05-28	0.5400	0.5400	0.5400	0.5400	+14.894%	2	636	+270.370%
2026-05-27	0.4700	0.4700	0.4700	0.4700	+4.444%	1	637	+325.532%
2026-05-26	0.4500	0.4500	0.4500	0.4500	0.000%	3	636	+344.444%
2026-05-21	0.5300	0.5300	0.4500	0.4500	-2.174%	54	636	+344.444%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-2.128%	1	636	+334.783%
2026-05-19	0.4700	0.4700	0.4700	0.4700	-11.321%	1	646	+325.532%
2026-05-18	0.5400	0.6800	0.4000	0.5300	-3.636%	29	646	+277.358%
2026-05-15	0.5600	0.5700	0.5500	0.5500	0.000%	8	646	+263.636%
2026-05-14	0.5600	0.5600	0.5500	0.5500	-8.333%	4	636	+263.636%
2026-05-13	0.5200	0.6000	0.4900	0.6000	+5.263%	28	606	+233.333%
2026-05-12	0.5700	0.6300	0.5700	0.5700	-5.000%	13	606	+250.877%
2026-05-11	0.6100	0.6100	0.6000	0.6000	0.000%	8	606	+233.333%
2026-05-08	0.6300	0.6300	0.6000	0.6000	-17.808%	7	600	+233.333%
2026-05-07	0.6700	0.7300	0.6700	0.7300	+7.353%	12	600	+173.973%
2026-05-06	0.6500	0.6800	0.6500	0.6800	-9.333%	2	600	+194.118%
2026-05-04	0.7000	0.7500	0.7000	0.7500	-9.639%	16	601	+166.667%
2026-05-01	0.8300	0.8300	0.8300	0.8300	-17.000%	1	600	+140.964%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-5.660%	1	600	+100.000%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-2.752%	1	600	+88.679%
2026-04-28	1.0700	1.0900	1.0700	1.0900	+1.869%	72	600	+83.486%
2026-04-27	1.0000	1.0700	1.0000	1.0700	+0.943%	3	600	+86.916%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+6.000%	10	601	+88.679%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-0.990%	2	601	+100.000%
2026-04-22	1.0100	1.0100	1.0100	1.0100	-2.885%	4	601	+98.020%
2026-04-20	1.0600	1.0600	1.0400	1.0400	-5.455%	3	601	+92.308%
2026-04-17	1.3100	1.3100	1.1000	1.1000	-26.174%	22	601	+81.818%
2026-04-16	1.5700	1.6000	1.4900	1.4900	-9.146%	7	600	+34.228%
2026-04-15	1.6300	1.6400	1.6300	1.6400	0.000%	25	601	+21.951%
2026-04-14	1.8000	1.8000	1.6400	1.6400	-23.721%	9	600	+21.951%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-6.522%	5	601	-6.977%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-30.303%	1	601	-13.043%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-1.493%	3	601	-39.394%
2026-03-30	2.9600	3.3500	2.9600	3.3500	+0.904%	3	601	-40.299%
2026-03-27	3.0000	3.3200	3.0000	3.3200	+21.612%	4	600	-39.759%
2026-03-20	2.7300	2.7300	2.7300	2.7300	+7.480%	10	602	-26.740%
2026-03-18	2.5400	2.5400	2.5400	2.5400	+5.833%	4	612	-21.260%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-9.434%	2	616	-16.667%
2026-03-16	2.8000	2.8000	2.5600	2.6500	-2.574%	17	616	-24.528%
2026-03-13	2.9800	2.9800	2.7200	2.7200	-14.196%	4	612	-26.471%
2026-03-12	3.1700	3.1700	3.1700	3.1700	+5.667%	1	612	-36.909%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-5.063%	3	612	-33.333%
2026-03-10	3.1600	3.1600	3.1400	3.1600	-7.059%	13	612	-36.709%
2026-03-09	3.3000	3.4000	3.3000	3.4000	+17.241%	3	612	-41.176%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-7.937%	6	633	-31.034%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-13.699%	1	633	-36.508%
2026-03-02	3.6500	3.6500	3.6500	3.6500	-10.976%	1	632	-45.205%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+6.494%	1	632	-51.220%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-6.098%	15	632	-48.052%
2026-02-25	4.1500	4.1500	4.1000	4.1000	-14.226%	2	617	-51.220%
2026-02-24	4.8300	4.8300	4.7500	4.7800	-6.275%	8	617	-58.159%
2026-02-17	4.8100	5.1000	4.6500	5.1000	+12.583%	13	619	-60.784%
2026-02-13	4.6700	4.6700	4.5300	4.5300	-14.528%	9	618	-55.850%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+13.490%	21	618	-62.264%
2026-02-11	4.6800	4.6800	4.6700	4.6700	+4.474%	20	597	-57.173%
2026-02-10	4.4700	4.4700	4.4700	4.4700	-17.831%	5	584	-55.257%
2026-02-09	5.5200	5.5200	5.4300	5.4400	-34.850%	4	579	-63.235%
2026-02-05	6.0000	8.3800	6.0000	8.3500	+101.205%	528	579	-76.048%
2026-02-04	4.1500	4.1500	4.1500	4.1500	+15.922%	1	97	-51.807%
2026-02-03	3.5000	3.6000	3.5000	3.5800	+16.612%	13	96	-44.134%
2026-02-02	3.0500	3.0700	3.0500	3.0700	-0.968%	12	94	-34.853%
2026-01-26	3.1000	3.1000	3.1000	3.1000	+22.047%	2	90	-35.484%
2026-01-20	2.5400	2.5400	2.5400	2.5400	+12.889%	20	88	-21.260%
2026-01-16	2.2500	2.2500	2.2500	2.2500	-8.537%	3	91	-11.111%
2026-01-13	2.5100	2.5100	2.4600	2.4600	-14.879%	2	91	-18.699%
2026-01-09	2.8900	2.8900	2.8900	2.8900	+2.482%	1	92	-30.796%
2026-01-08	3.0000	3.0000	2.8200	2.8200	-10.476%	26	93	-29.078%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-3.963%	1	93	-36.508%
2026-01-06	3.2800	3.2800	3.2800	3.2800	+0.923%	1	94	-39.024%
2026-01-05	3.2500	3.2500	3.2500	3.2500	-9.722%	1	94	-38.462%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-5.759%	1	94	-44.444%
2025-12-30	3.8200	3.8200	3.8200	3.8200	+1.596%	1	95	-47.644%
2025-12-26	3.7000	3.7600	3.7000	3.7600	-3.590%	6	95	-46.809%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-6.921%	1	93	-48.718%
2025-12-19	4.1400	4.1900	4.1400	4.1900	+6.345%	2	93	-52.267%
2025-12-12	3.9100	3.9400	3.9100	3.9400	-1.005%	2	92	-49.239%
2025-12-09	3.9000	3.9800	3.9000	3.9800	-13.478%	2	93	-49.749%
2025-12-03	4.6000	4.6000	4.5200	4.6000	-2.128%	40	92	-56.522%
2025-12-02	4.9500	4.9800	4.7000	4.7000	-12.150%	4	84	-57.447%
2025-12-01	5.2500	5.8000	5.1200	5.3500	+0.564%	175	84	-62.617%
2025-11-26	5.3200	5.3200	5.3200	5.3200	+1.721%	2	29	-62.406%
2025-11-25	5.2300	5.2300	5.2300	5.2300	+16.741%	1	29	-61.759%
2025-11-17	4.2000	4.5900	4.1000	4.4800	+8.475%	48	28	-55.357%
2025-11-14	4.1300	4.1300	4.1300	4.1300	0.000%	1	0	-51.574%