Dark

MSTR20260821P80
MSTR Aug 21 2026 80.00 Put (MSTR260821P00080000)
option OPRA

EOD

Jul 1, 2026

6.69-25.667%(-2.31)4,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.6000	8.6000	5.7000	6.6900	-25.667%	4,191	6,947	0.000%
2026-06-30	8.8500	10.5000	8.4000	9.0000	+36.364%	1,379	3,403	-25.667%
2026-06-29	9.8000	10.3000	6.5000	6.6000	-42.609%	3,076	3,412	+1.364%
2026-06-26	11.1300	11.8500	9.2800	11.5000	+9.524%	2,447	2,876	-41.826%
2026-06-25	7.3200	10.8200	7.3200	10.5000	+42.469%	1,320	1,876	-36.286%
2026-06-24	4.4000	8.1500	4.4000	7.3700	+81.081%	931	1,748	-9.227%
2026-06-23	3.9500	4.2500	3.7500	4.0700	+10.000%	1,073	1,753	+64.373%
2026-06-22	2.6100	3.7000	2.5300	3.7000	+3.352%	444	1,291	+80.811%
2026-06-18	3.3600	4.4500	3.3600	3.5800	+40.392%	132	1,036	+86.872%
2026-06-17	2.2000	2.5500	2.2000	2.5500	+27.500%	7	1,036	+162.353%
2026-06-16	1.8000	2.1000	1.8000	2.0000	+11.111%	102	1,036	+234.500%
2026-06-15	1.9000	1.9700	1.7800	1.8000	-32.331%	65	998	+271.667%
2026-06-12	3.3500	3.3500	2.4900	2.6600	-13.072%	75	1,007	+151.504%
2026-06-11	3.4000	3.5200	3.0500	3.0600	-15.000%	71	966	+118.627%
2026-06-10	3.9500	4.4500	3.4500	3.6000	-11.111%	49	962	+85.833%
2026-06-09	3.2000	4.1500	3.0800	4.0500	+38.225%	311	933	+65.185%
2026-06-08	3.9000	3.9000	2.8800	2.9300	-38.703%	85	866	+128.328%
2026-06-05	3.5000	5.2000	3.5000	4.7800	+56.721%	529	850	+39.958%
2026-06-04	3.5000	3.6000	3.0500	3.0500	-7.576%	40	642	+119.344%
2026-06-03	2.6500	3.4200	2.5000	3.3000	+29.412%	32	652	+102.727%
2026-06-02	1.7900	2.5500	1.7900	2.5500	+91.729%	92	641	+162.353%
2026-06-01	1.5300	1.5300	1.2200	1.3300	+9.016%	17	626	+403.008%
2026-05-29	1.2200	1.2200	1.2200	1.2200	-12.857%	10	617	+448.361%
2026-05-28	1.3300	1.4700	1.3300	1.4000	+72.840%	20	622	+377.857%
2026-05-27	0.8100	0.8100	0.8100	0.8100	-20.588%	2	611	+725.926%
2026-05-26	1.0600	1.1200	1.0200	1.0200	-29.167%	17	611	+555.882%
2026-05-22	1.1600	1.4400	1.1600	1.4400	-5.882%	6	610	+364.583%
2026-05-21	1.5300	1.5300	1.5300	1.5300	+19.531%	1	605	+337.255%
2026-05-20	1.1000	1.2900	1.1000	1.2800	+2.400%	5	605	+422.656%
2026-05-19	1.6800	1.6800	1.2500	1.2500	-3.846%	11	603	+435.200%
2026-05-18	1.4000	1.4300	1.3000	1.3000	+12.069%	4	603	+414.615%
2026-05-15	1.3000	1.3000	1.1400	1.1600	-4.132%	18	603	+476.724%
2026-05-14	1.2500	1.2500	1.0600	1.2100	-4.724%	16	598	+452.893%
2026-05-13	1.2700	1.2700	1.2700	1.2700	+1.600%	1	583	+426.772%
2026-05-12	1.4600	1.4600	1.2000	1.2500	+4.167%	24	583	+435.200%
2026-05-11	1.2300	1.2400	1.2000	1.2000	-3.226%	25	583	+457.500%
2026-05-08	1.3000	1.3200	1.2400	1.2400	-14.483%	31	542	+439.516%
2026-05-07	1.4000	1.4500	1.4000	1.4500	+9.848%	38	511	+361.379%
2026-05-06	1.6100	1.6100	1.3200	1.3200	-8.333%	16	510	+406.818%
2026-05-05	1.4400	1.4400	1.4400	1.4400	-7.097%	1	509	+364.583%
2026-05-04	1.5900	1.5900	1.5500	1.5500	-8.824%	4	510	+331.613%
2026-05-01	1.7000	1.7000	1.7000	1.7000	-17.476%	27	511	+293.529%
2026-04-30	2.0600	2.0600	2.0600	2.0600	-6.787%	25	511	+224.757%
2026-04-29	2.2000	2.2100	2.1700	2.2100	+4.739%	8	536	+202.715%
2026-04-27	2.1700	2.1800	2.1100	2.1100	-0.939%	6	529	+217.062%
2026-04-22	1.9900	2.1300	1.9900	2.1300	+3.398%	8	529	+214.085%
2026-04-21	2.3300	2.3300	2.0600	2.0600	-9.649%	15	552	+224.757%
2026-04-20	2.2500	2.2800	2.1900	2.2800	-1.299%	49	552	+193.421%
2026-04-17	2.3700	2.3700	2.3100	2.3100	-26.667%	2	597	+189.610%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-9.483%	1	599	+112.381%
2026-04-15	3.6000	3.6000	3.4800	3.4800	-4.658%	4	600	+92.241%
2026-04-14	3.6800	3.6800	3.6500	3.6500	-15.116%	4	601	+83.288%
2026-04-13	4.4000	4.4000	4.3000	4.3000	-10.417%	2	603	+55.581%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-1.031%	25	601	+39.375%
2026-04-08	4.8500	4.8500	4.8500	4.8500	-16.379%	1	576	+37.938%
2026-04-07	5.6000	5.8500	5.6000	5.8000	-9.375%	5	577	+15.345%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-9.220%	1	578	+4.531%
2026-03-30	6.1500	7.1500	6.1500	7.0500	+35.577%	5	577	-5.106%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-7.473%	21	574	+28.654%
2026-03-19	5.6500	5.6500	5.6200	5.6200	+9.980%	3	556	+19.039%
2026-03-18	5.1100	5.1100	5.1100	5.1100	+2.200%	1	555	+30.920%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-14.966%	6	554	+33.800%
2026-03-13	5.3200	5.8800	5.2900	5.8800	-5.618%	5	551	+13.776%
2026-03-12	6.0100	6.3100	6.0100	6.2300	-0.320%	23	552	+7.384%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-12.953%	20	558	+7.040%
2026-03-06	7.1800	7.1800	7.1800	7.1800	+13.608%	10	547	-6.825%
2026-03-05	6.3400	6.3400	6.3200	6.3200	+9.913%	2	557	+5.854%
2026-03-04	6.4400	6.4400	5.7100	5.7500	-28.571%	11	557	+16.348%
2026-02-27	8.0900	8.0900	7.9900	8.0500	+2.810%	8	562	-16.894%
2026-02-25	7.8200	7.8300	7.8200	7.8300	-16.346%	2	562	-14.559%
2026-02-24	9.9900	9.9900	9.3600	9.3600	+2.295%	2	562	-28.526%
2026-02-23	8.9000	9.1500	8.9000	9.1500	+10.909%	32	561	-26.885%
2026-02-20	8.6900	8.6900	8.1500	8.2500	-7.821%	106	531	-18.909%
2026-02-19	9.1500	9.1500	8.9000	8.9500	-6.283%	97	477	-25.251%
2026-02-18	8.8500	9.5500	8.7500	9.5500	+4.372%	66	414	-29.948%
2026-02-17	9.2100	9.6000	8.9500	9.1500	+4.571%	66	359	-26.885%
2026-02-13	9.4200	9.8400	8.7500	8.7500	-16.268%	115	339	-23.543%
2026-02-12	9.6400	10.4500	9.6400	10.4500	+25.904%	65	339	-35.981%
2026-02-09	10.4300	10.4300	8.1900	8.3000	-13.271%	13	302	-19.398%
2026-02-06	11.9200	11.9200	9.5000	9.5700	-41.824%	13	305	-30.094%
2026-02-05	10.7100	16.4500	10.5000	16.4500	+69.588%	48	302	-59.331%
2026-02-04	9.8000	10.2600	9.7000	9.7000	+13.054%	64	287	-31.031%
2026-02-03	8.9000	8.9000	8.5800	8.5800	+36.190%	12	285	-22.028%
2026-02-02	6.2500	6.3500	6.0500	6.3000	-2.174%	69	273	+6.190%
2026-01-29	6.5000	6.5000	6.4400	6.4400	+40.000%	3	235	+3.882%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+1.545%	1	235	+45.435%
2026-01-23	4.5300	4.5300	4.5300	4.5300	-11.176%	1	235	+47.682%
2026-01-20	5.1000	5.1000	5.1000	5.1000	+15.909%	1	234	+31.176%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-12.000%	5	234	+52.045%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-9.091%	1	234	+33.800%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-0.362%	1	234	+21.636%
2026-01-09	5.5200	5.5200	5.5200	5.5200	-10.680%	1	234	+21.196%
2026-01-06	6.1800	6.1800	6.1800	6.1800	-9.118%	45	234	+8.252%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-2.158%	1	189	-1.618%
2025-12-23	6.9500	6.9500	6.9500	6.9500	+2.356%	1	188	-3.741%
2025-12-22	6.7300	6.7900	6.7300	6.7900	-6.474%	2	188	-1.473%
2025-12-19	7.2600	7.2600	7.2600	7.2600	+10.167%	1	188	-7.851%
2025-12-12	6.4800	6.5900	6.4800	6.5900	-0.902%	120	187	+1.517%
2025-12-10	6.6500	6.6500	6.6500	6.6500	-5.674%	1	67	+0.602%
2025-12-09	7.0500	7.0500	7.0500	7.0500	-6.000%	1	66	-5.106%
2025-12-05	7.5500	7.5500	7.5000	7.5000	+3.734%	11	65	-10.800%
2025-12-04	7.4000	7.4000	7.2300	7.2300	-2.033%	6	55	-7.469%
2025-12-03	7.8900	7.8900	7.3800	7.3800	-10.000%	11	55	-9.350%
2025-12-02	8.1700	8.2000	8.1700	8.2000	-18.000%	2	54	-18.415%
2025-12-01	10.0000	10.0000	10.0000	10.0000	+20.337%	1	55	-33.100%
2025-11-26	9.0900	9.0900	8.3100	8.3100	-8.379%	5	55	-19.495%
2025-11-25	9.0700	9.0700	9.0700	9.0700	-1.413%	3	55	-26.240%
2025-11-24	9.2600	9.2600	9.2000	9.2000	+0.546%	4	55	-27.283%
2025-11-20	9.0500	9.1500	9.0500	9.1500	+11.585%	2	51	-26.885%
2025-11-19	8.2000	8.2000	8.2000	8.2000	+9.333%	1	51	-18.415%
2025-11-17	7.0900	7.5000	7.0900	7.5000	0.000%	108	51	-10.800%