Dark

MSTR20260821P70
MSTR Aug 21 2026 70.00 Put (MSTR260821P00070000)
option OPRA

EOD

Jul 1, 2026

3.80-28.705%(-1.53)943

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2500	5.2500	3.3000	3.8000	-28.705%	943	8,595	0.000%
2026-06-30	5.1800	6.2500	4.9200	5.3300	+42.133%	1,667	8,789	-28.705%
2026-06-29	6.1500	6.2000	3.7100	3.7500	-46.809%	484	7,816	+1.333%
2026-06-26	7.0500	7.4000	5.4500	7.0500	+7.634%	5,129	7,948	-46.099%
2026-06-25	4.5800	6.9000	4.5800	6.5500	+46.532%	3,133	3,740	-41.985%
2026-06-24	2.5400	5.0500	2.5400	4.4700	+82.449%	637	2,018	-14.989%
2026-06-23	1.9800	2.4500	1.9800	2.4500	+21.891%	567	1,882	+55.102%
2026-06-22	1.8800	2.0100	1.5100	2.0100	-17.959%	173	1,512	+89.055%
2026-06-18	1.8100	2.6100	1.8100	2.4500	+49.390%	92	1,380	+55.102%
2026-06-17	1.2800	1.6400	1.2800	1.6400	+24.242%	51	1,380	+131.707%
2026-06-16	1.1100	1.3200	1.0800	1.3200	+10.000%	54	1,380	+187.879%
2026-06-15	1.1500	1.4200	1.1500	1.2000	-25.926%	22	1,353	+216.667%
2026-06-12	1.6000	1.7000	1.5600	1.6200	-14.737%	16	1,336	+134.568%
2026-06-11	2.0000	2.1400	1.8900	1.9000	-17.391%	39	1,335	+100.000%
2026-06-10	2.7000	2.7000	2.2000	2.3000	-8.000%	28	1,340	+65.217%
2026-06-09	1.9800	2.6000	1.9800	2.5000	+20.773%	546	1,359	+52.000%
2026-06-08	2.1100	2.1100	1.8700	2.0700	-38.576%	130	1,212	+83.575%
2026-06-05	2.2000	3.3700	2.2000	3.3700	+64.390%	124	1,110	+12.760%
2026-06-04	2.2700	2.2700	2.0000	2.0500	-11.638%	42	1,034	+85.366%
2026-06-03	1.6900	2.3400	1.6900	2.3200	+54.667%	862	1,012	+63.793%
2026-06-02	1.1200	1.6500	1.1200	1.5000	+76.471%	163	615	+153.333%
2026-06-01	1.0300	1.0300	0.7900	0.8500	+23.188%	14	730	+347.059%
2026-05-29	0.8500	0.9100	0.6900	0.6900	-12.658%	17	721	+450.725%
2026-05-28	0.8500	0.8500	0.7900	0.7900	+8.219%	24	708	+381.013%
2026-05-27	0.8000	0.8500	0.7300	0.7300	-5.195%	61	690	+420.548%
2026-05-26	0.7600	0.7700	0.7100	0.7700	-1.282%	27	689	+393.506%
2026-05-22	0.8000	0.8000	0.7500	0.7800	+5.405%	28	664	+387.179%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-3.896%	70	661	+413.514%
2026-05-20	0.8400	0.8400	0.7700	0.7700	-14.444%	5	661	+393.506%
2026-05-19	0.8800	0.9800	0.8800	0.9000	+3.448%	5	656	+322.222%
2026-05-18	0.8300	0.9000	0.8300	0.8700	+8.750%	43	656	+336.782%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+23.077%	15	656	+375.000%
2026-05-14	0.8000	0.8000	0.6500	0.6500	-24.419%	11	604	+484.615%
2026-05-13	1.0300	1.0300	0.6200	0.8600	+2.381%	7	605	+341.860%
2026-05-12	0.8700	0.9500	0.8400	0.8400	0.000%	17	605	+352.381%
2026-05-11	0.9200	0.9200	0.8100	0.8400	-3.448%	5	605	+352.381%
2026-05-08	0.8700	0.8700	0.8700	0.8700	-13.000%	10	599	+336.782%
2026-05-07	0.9900	1.0000	0.9900	1.0000	-17.355%	6	599	+280.000%
2026-05-06	1.2100	1.2100	1.2100	1.2100	+26.042%	1	598	+214.050%
2026-05-05	1.2800	1.2800	0.9600	0.9600	-11.927%	11	598	+295.833%
2026-05-04	1.2000	1.2000	1.0800	1.0900	-12.800%	23	592	+248.624%
2026-05-01	1.6100	1.6100	1.2400	1.2500	-0.794%	22	570	+204.000%
2026-04-30	1.2600	1.2600	1.2600	1.2600	-15.436%	1	570	+201.587%
2026-04-27	1.4400	1.6400	1.4400	1.4900	-0.667%	15	571	+155.034%
2026-04-24	1.4900	1.5400	1.4600	1.5000	+7.143%	117	562	+153.333%
2026-04-23	1.4000	1.4100	1.3900	1.4000	-3.448%	14	572	+171.429%
2026-04-22	1.4200	1.5000	1.3700	1.4500	+17.886%	79	574	+162.069%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-18.000%	1	562	+208.943%
2026-04-20	1.5800	1.5800	1.5000	1.5000	-5.660%	7	562	+153.333%
2026-04-17	1.7500	2.0000	1.5900	1.5900	-27.064%	47	560	+138.994%
2026-04-16	2.3500	2.3500	2.1800	2.1800	-9.167%	41	536	+74.312%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-2.041%	7	537	+58.333%
2026-04-14	2.4500	2.4500	2.4500	2.4500	-16.382%	5	538	+55.102%
2026-04-13	3.0000	3.0000	2.9300	2.9300	-6.090%	161	537	+29.693%
2026-04-10	3.1700	3.1700	3.1200	3.1200	-6.587%	3	533	+21.795%
2026-04-08	3.4500	3.4500	3.3400	3.3400	-13.247%	63	535	+13.772%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-24.510%	1	536	-1.299%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+7.368%	14	521	-25.490%
2026-03-31	5.1000	5.1000	4.7500	4.7500	+3.939%	2	521	-20.000%
2026-03-27	4.7500	4.7500	4.5700	4.5700	+38.485%	5	521	-16.849%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-14.286%	2	519	+15.152%
2026-03-24	3.6100	3.8500	3.6100	3.8500	+2.667%	5	518	-1.299%
2026-03-23	3.7500	3.7500	3.7500	3.7500	-5.542%	1	516	+1.333%
2026-03-20	3.9700	3.9700	3.9700	3.9700	-0.998%	2	515	-4.282%
2026-03-19	4.2000	4.2000	4.0100	4.0100	+10.468%	11	515	-5.237%
2026-03-18	3.7000	3.7000	3.6300	3.6300	-17.500%	135	504	+4.683%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+1.852%	1	378	-13.636%
2026-03-10	4.5000	4.5000	4.3200	4.3200	-16.279%	32	377	-12.037%
2026-03-06	5.1600	5.1600	5.1600	5.1600	+25.854%	2	380	-26.357%
2026-03-04	4.6500	4.6500	4.1000	4.1000	-32.897%	26	380	-7.317%
2026-03-03	6.1100	6.1100	6.1100	6.1100	+18.641%	10	383	-37.807%
2026-03-02	5.2100	5.2100	5.1500	5.1500	-11.664%	21	378	-26.214%
2026-02-27	5.8300	5.8300	5.8300	5.8300	+4.668%	1	399	-34.820%
2026-02-26	5.5700	5.5700	5.5700	5.5700	-18.328%	25	399	-31.777%
2026-02-24	6.8200	6.8200	6.8200	6.8200	+11.256%	1	399	-44.282%
2026-02-20	6.0000	6.1300	6.0000	6.1300	-9.185%	2	399	-38.010%
2026-02-19	7.0000	7.0000	6.7500	6.7500	-0.442%	3	400	-43.704%
2026-02-18	6.7800	6.7800	6.7800	6.7800	+5.116%	1	400	-43.953%
2026-02-17	6.7500	6.8300	6.4500	6.4500	+0.624%	110	400	-41.085%
2026-02-13	7.2000	7.2000	6.4100	6.4100	-16.209%	13	395	-40.718%
2026-02-12	6.9500	7.6500	6.9500	7.6500	+3.659%	2	395	-50.327%
2026-02-11	7.1500	7.3800	7.1500	7.3800	+21.983%	2	396	-48.509%
2026-02-10	6.0500	6.0500	6.0500	6.0500	-1.144%	1	395	-37.190%
2026-02-09	7.1000	7.1000	6.1200	6.1200	-16.164%	15	395	-37.908%
2026-02-06	10.5000	10.5000	7.3000	7.3000	-34.175%	15	396	-47.945%
2026-02-05	7.6100	11.3700	7.6100	11.0900	+71.938%	319	403	-65.735%
2026-02-04	7.1900	7.6900	6.4500	6.4500	+12.174%	70	274	-41.085%
2026-02-03	5.0000	6.4500	4.7800	5.7500	+23.656%	32	224	-33.913%
2026-02-02	4.1500	4.6500	4.1500	4.6500	+43.077%	6	212	-18.280%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-2.985%	1	208	+16.923%
2026-01-22	3.2800	3.3500	3.2800	3.3500	-2.616%	81	207	+13.433%
2026-01-21	3.4400	3.4400	3.4400	3.4400	-8.753%	1	207	+10.465%
2026-01-20	3.6900	3.7800	3.6900	3.7700	+2.725%	3	207	+0.796%
2026-01-13	3.6700	3.6700	3.6700	3.6700	-3.421%	1	205	+3.542%
2026-01-12	4.0000	4.0000	3.8000	3.8000	-8.434%	40	206	0.000%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-2.353%	1	218	-8.434%
2026-01-07	4.2600	4.2600	4.2500	4.2500	-5.345%	40	217	-10.588%
2026-01-06	4.5500	4.5500	4.4900	4.4900	-12.816%	4	189	-15.367%
2026-01-02	5.1500	5.1500	5.1500	5.1500	-2.830%	1	187	-26.214%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+0.952%	1	187	-28.302%
2025-12-23	5.2500	5.2500	5.2500	5.2500	+2.941%	1	187	-27.619%
2025-12-22	5.1000	5.1000	5.1000	5.1000	-9.091%	40	187	-25.490%
2025-12-17	5.6100	5.6100	5.6100	5.6100	+9.357%	60	187	-32.264%
2025-12-12	4.9500	5.1300	4.9500	5.1300	-4.291%	62	132	-25.926%
2025-12-11	5.6500	5.6500	5.3600	5.3600	+4.483%	32	132	-29.104%
2025-12-10	5.1300	5.1300	5.1300	5.1300	+6.875%	1	132	-25.926%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-9.434%	1	132	-20.833%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-12.541%	115	131	-28.302%
2025-12-03	6.1800	6.1800	6.0600	6.0600	-7.055%	2	17	-37.294%
2025-11-26	6.9100	6.9500	6.5200	6.5200	-5.233%	3	16	-41.718%
2025-11-25	6.8500	6.8800	6.8500	6.8800	+20.490%	2	16	-44.767%
2025-11-17	5.6300	6.1800	5.5700	5.7100	0.000%	41	15	-33.450%