Dark

MSTR20260821P65
MSTR Aug 21 2026 65.00 Put (MSTR260821P00065000)
option OPRA

EOD

Jul 1, 2026

2.80-29.293%(-1.16)1,247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6900	3.7000	2.4800	2.8000	-29.293%	1,247	4,712	0.000%
2026-06-30	3.8000	4.6500	3.8000	3.9600	+40.925%	1,786	4,299	-29.293%
2026-06-29	4.6100	4.8000	2.7400	2.8100	-48.909%	2,169	3,277	-0.356%
2026-06-26	5.6000	5.6500	4.3900	5.5000	+9.780%	270	2,642	-49.091%
2026-06-25	4.1100	5.3000	4.1000	5.0100	+47.353%	795	2,615	-44.112%
2026-06-24	1.7500	3.8700	1.7500	3.4000	+91.011%	1,184	2,134	-17.647%
2026-06-23	1.7000	1.8300	1.6300	1.7800	+17.881%	142	1,053	+57.303%
2026-06-22	1.2000	1.5600	1.1800	1.5100	-15.642%	108	1,069	+85.430%
2026-06-18	1.4800	2.1400	1.4600	1.7900	+88.421%	468	694	+56.425%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-24.603%	1	694	+194.737%
2026-06-12	1.5400	1.5400	1.2500	1.2600	-16.000%	47	693	+122.222%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-13.295%	13	656	+86.667%
2026-06-10	1.7300	1.7300	1.7300	1.7300	-10.825%	1	643	+61.850%
2026-06-09	1.3200	2.0000	1.3200	1.9400	+23.567%	147	643	+44.330%
2026-06-08	1.6900	1.7800	1.5000	1.5700	-39.382%	51	511	+78.344%
2026-06-05	1.9900	2.5900	1.9800	2.5900	+56.024%	22	506	+8.108%
2026-06-04	1.7400	1.7400	1.6600	1.6600	+1.220%	4	498	+68.675%
2026-06-03	1.6700	1.7500	1.4500	1.6400	+26.154%	13	501	+70.732%
2026-06-02	0.8800	1.3000	0.8800	1.3000	+100.000%	89	497	+115.385%
2026-06-01	0.6600	0.7200	0.6500	0.6500	+27.451%	7	456	+330.769%
2026-05-29	0.6800	0.6800	0.5100	0.5100	-32.895%	20	456	+449.020%
2026-05-28	0.6000	0.7600	0.6000	0.7600	+26.667%	4	456	+268.421%
2026-05-27	0.2300	0.6000	0.2300	0.6000	-16.667%	4	452	+366.667%
2026-05-26	0.6000	0.7200	0.4300	0.7200	-2.703%	4	454	+288.889%
2026-05-21	0.6500	0.7400	0.6500	0.7400	+17.460%	2	452	+278.378%
2026-05-20	0.6300	0.6300	0.6300	0.6300	0.000%	1	452	+344.444%
2026-05-19	0.6900	0.6900	0.6300	0.6300	-14.865%	3	453	+344.444%
2026-05-18	0.5800	0.7400	0.5500	0.7400	+10.448%	12	453	+278.378%
2026-05-15	0.6600	0.6700	0.5900	0.6700	0.000%	6	453	+317.910%
2026-05-14	0.6700	0.6700	0.6700	0.6700	+1.515%	3	451	+317.910%
2026-05-13	0.8800	0.8800	0.6600	0.6600	-4.348%	17	452	+324.242%
2026-05-12	0.7100	0.7900	0.5900	0.6900	+4.545%	11	452	+305.797%
2026-05-11	0.6500	0.6600	0.6500	0.6600	-19.512%	3	452	+324.242%
2026-05-07	0.5300	0.8300	0.5300	0.8200	+1.235%	13	450	+241.463%
2026-05-06	0.8100	0.8100	0.8100	0.8100	-3.571%	2	450	+245.679%
2026-05-05	0.8000	0.8400	0.8000	0.8400	-7.692%	12	450	+233.333%
2026-05-04	0.9200	0.9200	0.9100	0.9100	-9.901%	4	456	+207.692%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-30.345%	1	455	+177.228%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+10.687%	1	455	+93.103%
2026-04-28	1.3500	1.3500	1.2200	1.3100	+9.167%	4	454	+113.740%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-4.000%	3	454	+133.333%
2026-04-24	1.2500	1.2500	1.2500	1.2500	0.000%	1	454	+124.000%
2026-04-21	1.2500	1.2500	1.2500	1.2500	0.000%	10	445	+124.000%
2026-04-20	1.3600	1.3600	1.2500	1.2500	-6.015%	29	445	+124.000%
2026-04-17	1.5700	1.5700	1.3300	1.3300	-32.143%	60	445	+110.526%
2026-04-15	2.0200	2.0200	1.9600	1.9600	-2.000%	30	445	+42.857%
2026-04-14	2.1000	2.1000	2.0000	2.0000	-20.000%	5	443	+40.000%
2026-04-13	2.6000	2.6000	2.5000	2.5000	-6.716%	7	445	+12.000%
2026-04-10	2.6800	2.6800	2.6800	2.6800	+3.077%	1	440	+4.478%
2026-04-09	2.6000	2.6000	2.5800	2.6000	-26.761%	64	440	+7.692%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-7.792%	14	496	-21.127%
2026-04-02	4.1500	4.1500	3.8500	3.8500	-8.333%	4	496	-27.273%
2026-03-31	4.1000	4.2000	4.1000	4.2000	+8.247%	12	496	-33.333%
2026-03-30	3.9000	3.9000	3.8500	3.8800	-0.513%	6	495	-27.835%
2026-03-27	3.8500	4.0200	3.8500	3.9000	+20.000%	8	499	-28.205%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+4.839%	1	504	-13.846%
2026-03-24	2.9900	3.1000	2.9900	3.1000	+3.333%	6	504	-9.677%
2026-03-23	2.9500	3.1500	2.9500	3.0000	-9.639%	89	502	-6.667%
2026-03-20	3.3200	3.3200	3.3200	3.3200	+10.299%	1	494	-15.663%
2026-03-18	3.0800	3.0800	3.0100	3.0100	-1.634%	120	494	-6.977%
2026-03-16	3.1600	3.1600	3.0600	3.0600	-13.803%	7	554	-8.497%
2026-03-13	3.3000	3.5500	3.2500	3.5500	-7.311%	24	561	-21.127%
2026-03-12	3.7800	3.8300	3.7800	3.8300	+5.801%	4	550	-26.893%
2026-03-10	3.7600	3.7900	3.6200	3.6200	-11.275%	204	548	-22.652%
2026-03-09	4.0800	4.0800	4.0800	4.0800	-3.546%	5	737	-31.373%
2026-03-06	4.2300	4.2300	4.2300	4.2300	+11.316%	5	737	-33.806%
2026-03-05	3.8300	3.8300	3.8000	3.8000	+10.145%	2	732	-26.316%
2026-03-04	3.9000	3.9000	3.4500	3.4500	-30.020%	12	732	-18.841%
2026-03-03	4.9300	4.9300	4.9300	4.9300	+7.174%	1	733	-43.205%
2026-02-26	4.6500	4.6500	4.6000	4.6000	-4.564%	36	733	-39.130%
2026-02-25	5.1300	5.1900	4.8200	4.8200	-15.439%	4	727	-41.909%
2026-02-24	5.8600	5.8600	5.7000	5.7000	+2.703%	8	727	-50.877%
2026-02-18	5.5500	5.5500	5.5500	5.5500	-1.596%	2	727	-49.550%
2026-02-17	5.8400	5.9200	5.6400	5.6400	+7.429%	33	727	-50.355%
2026-02-13	5.8000	5.8000	5.2500	5.2500	-7.570%	10	721	-46.667%
2026-02-11	5.6800	5.6800	5.6800	5.6800	+13.147%	2	721	-50.704%
2026-02-09	5.0200	5.0200	5.0200	5.0200	-22.769%	1	720	-44.223%
2026-02-06	7.3000	7.3000	6.5000	6.5000	-39.815%	7	719	-56.923%
2026-02-05	6.2500	10.8000	6.2500	10.8000	+84.615%	977	723	-74.074%
2026-02-04	5.7500	6.2000	5.7500	5.8500	+88.710%	6	162	-52.137%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-20.513%	1	161	-9.677%
2026-01-05	3.8500	3.9000	3.8500	3.9000	-13.907%	11	159	-28.205%
2025-12-31	4.5700	4.5700	4.5300	4.5300	-6.598%	2	159	-38.190%
2025-12-17	4.8900	4.8900	4.8500	4.8500	+11.239%	77	159	-42.268%
2025-12-12	4.3600	4.3600	4.3600	4.3600	-11.741%	15	83	-35.780%
2025-12-11	4.9400	4.9400	4.9400	4.9400	-4.633%	60	68	-43.320%
2025-12-03	5.1800	5.1800	5.1800	5.1800	-3.717%	1	10	-45.946%
2025-12-02	5.5700	5.5900	5.3800	5.3800	-10.033%	3	9	-47.955%
2025-12-01	6.0500	6.0900	5.9800	5.9800	+8.925%	4	7	-53.177%
2025-11-20	5.5000	5.5000	5.4900	5.4900	+7.436%	2	7	-48.998%
2025-11-17	4.8300	5.3000	4.7200	5.1100	+9.188%	20	8	-45.205%
2025-11-14	4.6800	4.6800	4.6800	4.6800	0.000%	1	0	-40.171%