Dark

MSTR20260821P75
MSTR Aug 21 2026 75.00 Put (MSTR260821P00075000)
option OPRA

EOD

Jul 1, 2026

5.05-28.369%(-2.00)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.4700	6.4700	4.4000	5.0500	-28.369%	461	2,763	0.000%
2026-06-30	7.2000	8.1700	6.2000	7.0500	+40.719%	416	2,612	-28.369%
2026-06-29	7.8500	8.3000	4.8500	5.0100	-44.945%	412	2,733	+0.798%
2026-06-26	8.9100	9.2500	7.4100	9.1000	+9.639%	969	2,557	-44.505%
2026-06-25	5.6800	8.7000	5.6800	8.3000	+41.880%	937	2,585	-39.157%
2026-06-24	3.3900	6.4700	3.3400	5.8500	+88.710%	2,965	2,640	-13.675%
2026-06-23	3.0100	3.1800	2.7600	3.1000	+16.981%	1,243	2,298	+62.903%
2026-06-22	2.7300	2.7600	1.9500	2.6500	-18.462%	153	1,892	+90.566%
2026-06-18	2.5100	3.5000	2.5100	3.2500	+73.797%	100	1,839	+55.385%
2026-06-17	1.6100	1.8700	1.6100	1.8700	+19.108%	16	1,839	+170.053%
2026-06-16	1.4600	1.5700	1.4100	1.5700	+7.534%	20	1,839	+221.656%
2026-06-15	1.1100	1.6600	1.1100	1.4600	-29.126%	436	1,827	+245.890%
2026-06-12	2.4600	2.4600	2.0600	2.0600	-15.918%	16	1,854	+145.146%
2026-06-11	2.7700	2.9500	2.4500	2.4500	-14.931%	140	1,847	+106.122%
2026-06-10	2.8800	2.8800	2.8800	2.8800	-8.571%	1	1,951	+75.347%
2026-06-09	2.6100	3.2500	2.4600	3.1500	+29.630%	197	1,951	+60.317%
2026-06-08	2.8000	2.9100	2.4300	2.4300	-35.200%	531	1,816	+107.819%
2026-06-05	2.8000	4.1500	2.8000	3.7500	+51.822%	824	2,047	+34.667%
2026-06-04	3.2500	3.2500	2.4700	2.4700	-16.554%	223	2,378	+104.453%
2026-06-03	2.3900	2.9800	2.2600	2.9600	+40.952%	130	2,298	+70.608%
2026-06-02	1.4200	2.1800	1.4200	2.1000	+105.882%	236	2,393	+140.476%
2026-06-01	1.1400	1.1600	1.0200	1.0200	+2.000%	1,617	2,215	+395.098%
2026-05-28	1.1000	1.1300	1.0000	1.0000	+9.890%	19	802	+405.000%
2026-05-27	0.9100	0.9100	0.9100	0.9100	0.000%	10	786	+454.945%
2026-05-26	0.9600	0.9600	0.7400	0.9100	-18.018%	14	786	+454.945%
2026-05-20	1.1100	1.1100	1.1100	1.1100	+8.824%	10	780	+354.955%
2026-05-19	1.0700	1.0700	1.0200	1.0200	+0.990%	2	771	+395.098%
2026-05-18	1.0100	1.0100	1.0100	1.0100	+6.316%	1	771	+400.000%
2026-05-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	771	+431.579%
2026-05-14	0.8300	0.9500	0.8300	0.9500	-8.654%	7	771	+431.579%
2026-05-13	1.0400	1.0400	1.0400	1.0400	+9.474%	72	763	+385.577%
2026-05-12	1.0400	1.0400	0.9500	0.9500	-10.377%	4	763	+431.579%
2026-05-11	1.0300	1.0600	1.0300	1.0600	+0.952%	20	763	+376.415%
2026-05-08	1.1100	1.1100	1.0500	1.0500	-16.000%	23	742	+380.952%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+4.167%	1	742	+304.000%
2026-05-05	1.2500	1.2500	1.2000	1.2000	-15.493%	35	742	+320.833%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-17.919%	2	708	+255.634%
2026-04-30	1.7300	1.7300	1.7300	1.7300	0.000%	25	708	+191.908%
2026-04-27	1.7300	1.7300	1.7300	1.7300	+8.125%	10	708	+191.908%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-3.030%	5	718	+215.625%
2026-04-22	1.7700	1.7700	1.6500	1.6500	-8.840%	108	713	+206.061%
2026-04-21	1.8100	1.8100	1.8100	1.8100	+0.556%	4	609	+179.006%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-21.053%	1	609	+180.556%
2026-04-17	2.2500	2.2800	2.2500	2.2800	-15.556%	2	609	+121.491%
2026-04-16	2.7500	2.7500	2.7000	2.7000	-7.850%	8	609	+87.037%
2026-04-15	2.9300	2.9300	2.9300	2.9300	+1.034%	78	609	+72.355%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-21.622%	3	531	+74.138%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-7.035%	1	531	+36.486%
2026-04-09	4.0000	4.0000	3.9800	3.9800	-4.096%	27	531	+26.884%
2026-04-08	4.0500	4.1500	4.0500	4.1500	-24.408%	84	506	+21.687%
2026-04-06	5.4900	5.4900	5.4900	5.4900	-1.081%	30	502	-8.015%
2026-04-02	6.1300	6.1300	5.5500	5.5500	+2.588%	31	501	-9.009%
2026-04-01	5.3000	5.4100	5.3000	5.4100	-2.523%	30	501	-6.654%
2026-03-31	6.0500	6.0500	5.4000	5.5500	+4.717%	61	519	-9.009%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-3.811%	2	505	-4.717%
2026-03-27	5.5100	5.5100	5.5100	5.5100	+13.608%	1	503	-8.348%
2026-03-20	4.8500	4.8500	4.8500	4.8500	0.000%	6	503	+4.124%
2026-03-19	4.8500	4.8500	4.8500	4.8500	+10.984%	21	509	+4.124%
2026-03-18	4.1000	4.3700	4.1000	4.3700	+13.506%	12	509	+15.561%
2026-03-17	4.1000	4.1000	3.8500	3.8500	-17.559%	63	503	+31.169%
2026-03-13	4.6500	4.6700	4.6000	4.6700	-10.192%	11	505	+8.137%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-9.091%	5	502	-2.885%
2026-03-09	5.7200	5.7200	5.7200	5.7200	-0.522%	1	499	-11.713%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+8.491%	1	498	-12.174%
2026-03-05	5.1000	5.3000	5.1000	5.3000	+7.287%	6	498	-4.717%
2026-03-04	5.5800	5.5800	4.9400	4.9400	-28.406%	14	497	+2.227%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+12.378%	10	489	-26.812%
2026-03-02	6.1500	6.1500	6.1400	6.1400	-12.286%	10	488	-17.752%
2026-02-27	6.8800	7.0000	6.8600	7.0000	+7.692%	13	488	-27.857%
2026-02-26	6.9100	6.9100	6.5000	6.5000	-17.826%	45	481	-22.308%
2026-02-23	7.4000	7.9100	7.4000	7.9100	+6.748%	15	441	-36.157%
2026-02-20	7.4600	7.6100	7.3500	7.4100	-2.500%	22	428	-31.849%
2026-02-19	7.9500	7.9500	7.6000	7.6000	-4.523%	98	417	-33.553%
2026-02-18	7.6000	7.9600	7.6000	7.9600	+2.710%	92	330	-36.558%
2026-02-17	7.9300	8.1700	7.7000	7.7500	+1.974%	76	238	-34.839%
2026-02-13	8.4100	8.4100	7.5500	7.6000	-15.084%	40	138	-33.553%
2026-02-12	8.4500	9.1500	8.4500	8.9500	+6.548%	39	138	-43.575%
2026-02-11	8.4000	8.4000	8.4000	8.4000	+17.978%	1	128	-39.881%
2026-02-10	7.0800	7.1200	7.0800	7.1200	-3.784%	6	127	-29.073%
2026-02-09	9.1500	9.1500	7.4000	7.4000	-13.953%	8	127	-31.757%
2026-02-06	10.4900	10.4900	8.6000	8.6000	-33.437%	21	126	-41.279%
2026-02-05	11.9000	13.0000	11.9000	12.9200	+46.818%	7	120	-60.913%
2026-02-04	8.8000	8.8000	8.8000	8.8000	+18.919%	1	120	-42.614%
2026-02-03	6.2500	7.5000	6.2500	7.4000	+32.143%	18	121	-31.757%
2026-02-02	5.6000	5.6000	5.6000	5.6000	+4.673%	5	118	-9.821%
2026-01-29	4.5500	5.5000	4.5400	5.3500	+21.591%	15	123	-5.607%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+0.457%	1	121	+14.773%
2026-01-13	4.3500	4.3800	4.3500	4.3800	-29.469%	2	121	+15.297%
2025-12-31	6.1600	6.2100	6.1500	6.2100	+5.433%	59	91	-18.680%
2025-12-22	6.0100	6.0100	5.8900	5.8900	-13.763%	2	90	-14.261%
2025-12-15	6.8300	6.8300	6.8300	6.8300	+16.553%	1	90	-26.061%
2025-12-12	5.6600	5.8600	5.6600	5.8600	-0.170%	62	89	-13.823%
2025-12-11	6.2800	6.2800	5.8700	5.8700	+8.704%	41	41	-13.969%
2025-12-09	6.0600	6.0600	5.4000	5.4000	-14.961%	3	20	-6.481%
2025-12-08	6.4000	6.4100	6.3500	6.3500	-10.689%	3	18	-20.472%
2025-12-02	7.0300	7.1100	7.0300	7.1100	-8.258%	2	16	-28.973%
2025-11-26	7.7500	7.7500	7.7500	7.7500	-7.518%	1	16	-34.839%
2025-11-24	8.3800	8.3800	8.3800	8.3800	+26.970%	1	16	-39.737%
2025-11-17	6.3600	6.7100	6.2400	6.6000	+8.197%	10	15	-23.485%
2025-11-14	6.1000	6.1000	6.1000	6.1000	0.000%	10	0	-17.213%