Dark

MSTR20260821P95
MSTR Aug 21 2026 95.00 Put (MSTR260821P00095000)
option OPRA

EOD

Jul 1, 2026

13.50-21.648%(-3.73)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6600	14.7500	11.7300	13.5000	-21.648%	513	1,447	0.000%
2026-06-30	18.2000	19.2500	16.4000	17.2300	+25.950%	237	1,298	-21.648%
2026-06-29	18.1000	18.1200	13.3500	13.6800	-31.668%	398	1,286	-1.316%
2026-06-26	20.2000	20.6800	17.4500	20.0200	+7.634%	236	1,303	-32.567%
2026-06-25	14.0000	19.1600	14.0000	18.6000	+33.333%	793	1,263	-27.419%
2026-06-24	9.5500	15.0000	9.5500	13.9500	+58.523%	580	1,047	-3.226%
2026-06-23	8.2500	9.0700	8.1000	8.8000	+12.102%	217	899	+53.409%
2026-06-22	5.5900	7.8500	5.3000	7.8500	+7.534%	96	887	+71.975%
2026-06-18	6.5500	8.7000	6.5500	7.3000	+40.115%	58	873	+84.932%
2026-06-17	4.4500	5.2100	4.4500	5.2100	+25.542%	7	873	+159.117%
2026-06-16	4.1000	4.1500	4.1000	4.1500	+13.699%	2	873	+225.301%
2026-06-15	3.7500	3.8700	3.6500	3.6500	-31.132%	29	872	+269.863%
2026-06-12	5.2000	5.3500	4.9500	5.3000	-11.371%	14	862	+154.717%
2026-06-11	6.9900	7.4500	5.9800	5.9800	-18.529%	69	857	+125.753%
2026-06-10	7.5000	7.5000	6.8400	7.3400	-4.799%	100	806	+83.924%
2026-06-09	5.8500	8.2500	5.8500	7.7100	+38.420%	252	807	+75.097%
2026-06-08	6.7100	6.7200	5.4700	5.5700	-36.124%	218	644	+142.370%
2026-06-05	6.9000	9.5500	6.8900	8.7200	+61.481%	258	518	+54.817%
2026-06-04	6.3200	6.3200	5.4000	5.4000	-13.600%	176	540	+150.000%
2026-06-03	4.8100	6.2500	4.7800	6.2500	+25.251%	328	467	+116.000%
2026-06-02	3.5500	5.0000	3.5200	4.9900	+89.734%	210	383	+170.541%
2026-06-01	2.8600	2.8600	2.5500	2.6300	+25.837%	20	471	+413.308%
2026-05-29	2.0900	2.0900	2.0900	2.0900	-18.039%	6	465	+545.933%
2026-05-28	2.8800	2.8800	2.5500	2.5500	+7.595%	14	461	+429.412%
2026-05-27	2.4000	2.4000	2.1600	2.3700	+15.610%	3	452	+469.620%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-1.914%	1	452	+558.537%
2026-05-22	2.1400	2.1400	2.0600	2.0900	-3.687%	23	452	+545.933%
2026-05-21	2.0300	2.1700	2.0300	2.1700	-9.583%	12	431	+522.120%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+14.286%	2	431	+462.500%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+3.448%	1	431	+542.857%
2026-05-12	2.0400	2.0400	2.0300	2.0300	+5.729%	26	430	+565.025%
2026-05-11	1.9200	1.9200	1.9200	1.9200	-7.692%	1	430	+603.125%
2026-05-08	2.2200	2.2200	2.0400	2.0800	-15.102%	20	429	+549.038%
2026-05-07	2.3100	2.4500	2.3100	2.4500	+10.860%	7	422	+451.020%
2026-05-06	2.2200	2.2800	2.2100	2.2100	-18.750%	15	428	+510.860%
2026-05-01	2.7200	2.7200	2.7200	2.7200	-18.806%	1	421	+396.324%
2026-04-30	3.4500	3.4500	3.3500	3.3500	-11.376%	4	421	+302.985%
2026-04-28	3.7800	3.7800	3.7800	3.7800	+10.850%	1	422	+257.143%
2026-04-27	3.4100	3.4100	3.4100	3.4100	-0.583%	1	421	+295.894%
2026-04-24	3.3500	3.4300	3.3500	3.4300	+6.192%	2	422	+293.586%
2026-04-22	3.1500	3.2300	3.1500	3.2300	-15.666%	11	420	+317.957%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-1.034%	1	429	+252.480%
2026-04-17	3.9500	4.2500	3.8500	3.8700	-28.333%	54	429	+248.837%
2026-04-16	5.5600	5.8000	5.2500	5.4000	-8.475%	24	444	+150.000%
2026-04-15	5.9000	5.9000	5.9000	5.9000	-3.279%	1	444	+128.814%
2026-04-14	5.7500	6.1000	5.7500	6.1000	-15.042%	10	444	+121.311%
2026-04-13	7.6500	7.6500	7.1800	7.1800	-9.686%	17	438	+88.022%
2026-04-10	7.7000	7.9500	7.5000	7.9500	-0.625%	33	422	+69.811%
2026-04-09	8.0000	8.4000	8.0000	8.0000	-20.792%	20	425	+68.750%
2026-04-07	10.0500	10.2000	9.8500	10.1000	+9.663%	13	440	+33.663%
2026-04-06	9.0800	9.2300	9.0800	9.2100	-18.133%	12	432	+46.580%
2026-04-02	11.6600	11.6600	10.6000	11.2500	+7.656%	7	420	+20.000%
2026-04-01	10.5000	10.5000	10.4500	10.4500	-8.172%	5	420	+29.187%
2026-03-31	11.3800	11.3800	11.3800	11.3800	+4.404%	1	415	+18.629%
2026-03-30	10.1500	10.9000	10.0000	10.9000	+4.306%	6	415	+23.853%
2026-03-27	10.5000	10.8300	10.4500	10.4500	+16.890%	6	414	+29.187%
2026-03-26	8.1500	8.9400	8.1500	8.9400	+4.561%	28	413	+51.007%
2026-03-24	8.5500	8.5500	8.5500	8.5500	-7.065%	1	404	+57.895%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+12.195%	1	403	+46.739%
2026-03-18	8.2400	8.2400	8.2000	8.2000	+8.609%	32	403	+64.634%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-3.822%	5	391	+78.808%
2026-03-16	8.0500	8.3500	7.8500	7.8500	-6.213%	28	396	+71.975%
2026-03-13	8.6000	8.6000	8.3700	8.3700	-17.780%	13	407	+61.290%
2026-03-12	9.9400	10.1800	9.9000	10.1800	+1.800%	19	407	+32.613%
2026-03-11	10.0000	10.0000	10.0000	10.0000	0.000%	2	395	+35.000%
2026-03-10	9.9500	10.0000	9.9500	10.0000	-2.439%	2	393	+35.000%
2026-03-09	10.3700	10.3700	10.1000	10.2500	+3.015%	13	393	+31.707%
2026-03-05	9.9800	9.9800	9.9200	9.9500	+9.945%	3	391	+35.678%
2026-03-04	9.7000	9.7000	9.0500	9.0500	-27.016%	7	389	+49.171%
2026-02-27	13.0000	13.0000	12.2500	12.4000	+4.641%	320	383	+8.871%
2026-02-25	11.8500	11.8500	11.8500	11.8500	-15.718%	7	253	+13.924%
2026-02-24	14.2900	14.3000	14.0400	14.0600	+5.318%	4	253	-3.983%
2026-02-23	13.0500	13.3500	13.0500	13.3500	+7.229%	10	253	+1.124%
2026-02-20	12.1500	12.9000	12.1500	12.4500	-11.639%	80	247	+8.434%
2026-02-18	14.0900	14.0900	14.0900	14.0900	+3.756%	5	228	-4.187%
2026-02-17	13.5800	13.5800	13.5800	13.5800	-6.986%	1	226	-0.589%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+16.335%	1	226	-7.534%
2026-02-10	12.8500	12.8500	12.5500	12.5500	-10.293%	42	225	+7.570%
2026-02-09	14.8500	14.8500	13.9300	13.9900	-4.505%	10	246	-3.503%
2026-02-06	15.7300	15.7300	14.6500	14.6500	-37.660%	43	238	-7.850%
2026-02-05	15.8600	23.5000	15.8600	23.5000	+81.748%	17	217	-42.553%
2026-02-04	12.9300	12.9300	12.9300	12.9300	-3.219%	1	209	+4.408%
2026-02-03	10.9100	14.0500	10.9100	13.3600	+27.847%	17	209	+1.048%
2026-01-29	10.1000	10.7000	9.7000	10.4500	+35.538%	141	197	+29.187%
2026-01-22	7.7100	7.7100	7.7100	7.7100	-27.469%	1	56	+75.097%
2025-12-31	10.6300	10.6300	10.6300	10.6300	+10.614%	10	55	+26.999%
2025-12-11	10.6700	10.6700	9.6100	9.6100	+1.371%	18	55	+40.479%
2025-12-10	9.4800	9.4800	9.4800	9.4800	-9.282%	1	40	+42.405%
2025-12-04	10.4500	10.4500	10.4500	10.4500	-9.130%	1	39	+29.187%
2025-12-02	11.5400	11.5400	11.5000	11.5000	-3.280%	2	39	+17.391%
2025-11-24	12.3800	12.4700	11.8900	11.8900	-9.028%	30	39	+13.541%
2025-11-21	13.0700	13.0700	13.0700	13.0700	+19.579%	1	24	+3.290%
2025-11-20	10.8300	10.9300	10.8300	10.9300	-0.274%	2	24	+23.513%
2025-11-19	10.9600	10.9600	10.9600	10.9600	+8.730%	1	24	+23.175%
2025-11-17	9.9300	10.4400	9.8500	10.0800	0.000%	27	23	+33.929%