Dark

MSTR20280121P10
MSTR Jan 21 2028 10.00 Put (MSTR280121P00010000)
option OPRA

EOD

Aug 18, 2026

0.7000+14.754%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.6500	0.7000	0.6500	0.7000	+14.754%	2	2,301	0.000%
2026-08-13	0.6100	0.6100	0.6100	0.6100	-8.955%	2	2,301	+14.754%
2026-08-12	0.5000	0.6700	0.5000	0.6700	+11.667%	3	2,299	+4.478%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-16.667%	1	2,297	+16.667%
2026-08-04	0.7200	0.7200	0.7200	0.7200	-19.101%	3	2,297	-2.778%
2026-07-29	0.8900	0.8900	0.8900	0.8900	+2.299%	1	2,300	-21.348%
2026-07-20	0.8700	0.8700	0.8700	0.8700	-13.000%	2	2,299	-19.540%
2026-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	6	2,297	-30.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+8.696%	48	2,303	-30.000%
2026-07-09	1.0800	1.0800	0.9200	0.9200	-17.857%	14	2,269	-23.913%
2026-07-07	1.0000	1.1200	1.0000	1.1200	+1.818%	92	2,269	-37.500%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-21.429%	1	2,179	-36.364%
2026-06-29	1.6100	1.6100	1.4000	1.4000	-3.448%	36	2,179	-50.000%
2026-06-26	1.5000	1.6000	1.2500	1.4500	+10.687%	41	2,213	-51.724%
2026-06-25	1.2500	1.3100	1.2500	1.3100	+23.585%	2	2,236	-46.565%
2026-06-24	1.0400	1.0900	0.8800	1.0600	+19.101%	137	2,235	-33.962%
2026-06-22	0.9000	0.9000	0.8900	0.8900	-1.111%	30	2,301	-21.348%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+26.761%	1	2,300	-22.222%
2026-06-17	0.7100	0.7100	0.7100	0.7100	-25.263%	1	2,300	-1.408%
2026-06-09	0.9000	0.9500	0.9000	0.9500	+5.556%	102	2,300	-26.316%
2026-06-08	0.4000	0.9000	0.4000	0.9000	-6.250%	121	2,298	-22.222%
2026-06-05	0.7500	0.9600	0.7500	0.9600	+37.143%	21	2,298	-27.083%
2026-06-02	0.6100	0.7000	0.6100	0.7000	+34.615%	101	2,318	0.000%
2026-05-26	0.5200	0.5200	0.5000	0.5200	+36.842%	94	2,217	+34.615%
2026-05-22	0.3800	0.3800	0.3800	0.3800	-29.630%	4	2,292	+84.211%
2026-05-21	0.5500	0.5500	0.4000	0.5400	-1.818%	31	2,292	+29.630%
2026-05-20	0.4800	0.5500	0.4800	0.5500	+44.737%	34	2,292	+27.273%
2026-05-19	0.5500	0.5500	0.3800	0.3800	-30.909%	29	2,327	+84.211%
2026-05-18	0.5700	0.5700	0.5500	0.5500	-3.509%	15	2,327	+27.273%
2026-05-15	0.5800	0.5800	0.5700	0.5700	0.000%	2	2,327	+22.807%
2026-05-14	0.5600	0.5700	0.5600	0.5700	+1.786%	5	2,328	+22.807%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-1.754%	3	2,339	+25.000%
2026-05-12	0.5600	0.5700	0.5600	0.5700	+3.636%	82	2,339	+22.807%
2026-05-11	0.5600	0.5600	0.5400	0.5500	-1.786%	15	2,339	+27.273%
2026-05-08	0.5900	0.5900	0.5500	0.5600	-5.085%	33	2,435	+25.000%
2026-05-07	0.6500	0.6500	0.5900	0.5900	+3.509%	2	2,468	+18.644%
2026-05-06	0.6000	0.6000	0.5700	0.5700	+1.786%	13	2,469	+22.807%
2026-05-05	0.5600	0.5600	0.5200	0.5600	-5.085%	42	2,480	+25.000%
2026-05-04	0.6000	0.6000	0.5900	0.5900	+11.321%	13	2,518	+18.644%
2026-04-27	0.5300	0.5300	0.5300	0.5300	-15.873%	200	2,531	+32.075%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-18.182%	3	2,359	+11.111%
2026-04-17	0.5900	0.7700	0.5900	0.7700	+16.667%	13	2,359	-9.091%
2026-04-14	0.6600	0.6600	0.6600	0.6600	-22.353%	10	2,359	+6.061%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,369	-17.647%
2026-04-08	0.8500	0.8500	0.8000	0.8000	0.000%	999	2,369	-12.500%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,369	-12.500%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	2,369	-22.222%
2026-03-31	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,369	-30.000%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+5.263%	10	2,367	-30.000%
2026-03-27	0.9500	0.9500	0.9500	0.9500	+21.795%	1	2,357	-26.316%
2026-03-25	0.7800	0.7800	0.7800	0.7800	-22.000%	2	2,356	-10.256%
2026-03-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,356	-30.000%
2026-03-20	0.9500	1.0500	0.9500	1.0000	+5.263%	90	2,346	-30.000%
2026-03-19	0.9000	0.9500	0.9000	0.9500	+7.955%	2	2,286	-26.316%
2026-03-18	0.8700	0.8800	0.8700	0.8800	-2.222%	2	2,284	-20.455%
2026-03-17	0.7700	0.9000	0.7700	0.9000	0.000%	3	2,282	-22.222%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+3.448%	12	2,281	-22.222%
2026-03-13	0.9200	1.0100	0.7300	0.8700	-10.309%	48	2,269	-19.540%
2026-03-12	0.9800	0.9800	0.9500	0.9700	+3.191%	49	2,250	-27.835%
2026-03-05	1.0700	1.0700	0.9300	0.9400	-24.800%	7	2,235	-25.532%
2026-02-26	1.2000	1.2500	1.2000	1.2500	+26.263%	2	2,234	-44.000%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	2,232	-29.293%
2026-02-19	1.2500	1.2500	1.0500	1.0500	-4.545%	3	2,232	-33.333%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-16.667%	1	2,230	-36.364%
2026-02-12	1.2000	1.3200	1.1900	1.3200	+8.197%	11	2,229	-46.970%
2026-02-11	1.1700	1.2200	0.9900	1.2200	+10.909%	108	2,226	-42.623%
2026-02-10	1.2200	1.2500	1.1000	1.1000	-12.698%	402	2,219	-36.364%
2026-02-09	1.3000	1.3500	1.2600	1.2600	-6.667%	102	2,118	-44.444%
2026-02-06	1.4000	1.4200	1.3500	1.3500	-25.000%	112	2,116	-48.148%
2026-02-05	1.2000	1.8000	1.2000	1.8000	+52.542%	183	2,014	-61.111%
2026-02-04	1.0000	1.1800	1.0000	1.1800	+21.649%	153	1,868	-40.678%
2026-02-03	0.9300	0.9800	0.9300	0.9700	+14.118%	5	1,717	-27.835%
2026-02-02	0.8000	0.8500	0.8000	0.8500	+7.595%	4	1,715	-17.647%
2026-01-30	0.8000	0.8000	0.7300	0.7900	0.000%	8	1,712	-11.392%
2026-01-29	0.7400	0.7900	0.7400	0.7900	+9.722%	9	1,704	-11.392%
2026-01-28	0.7500	0.7500	0.7200	0.7200	-4.000%	15	1,702	-2.778%
2026-01-26	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,702	-6.667%
2026-01-23	0.7400	0.7500	0.7000	0.7000	-4.110%	24	1,702	0.000%
2026-01-22	0.6800	0.7300	0.6800	0.7300	-1.351%	17	1,680	-4.110%
2026-01-21	0.7200	0.7500	0.6800	0.7400	-2.632%	29	1,665	-5.405%
2026-01-20	0.7400	0.8000	0.7400	0.7600	+4.110%	77	1,647	-7.895%
2026-01-16	0.7300	0.7300	0.7300	0.7300	0.000%	22	1,675	-4.110%
2026-01-15	0.6900	0.7400	0.6900	0.7300	+12.308%	4	1,675	-4.110%
2026-01-14	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,675	+7.692%
2026-01-13	0.7700	0.8000	0.7400	0.8000	+23.077%	6	1,674	-12.500%
2026-01-12	0.7500	0.7500	0.6500	0.6500	-24.419%	2	1,672	+7.692%
2026-01-09	0.7900	0.8600	0.6400	0.8600	+2.381%	5	1,671	-18.605%
2026-01-08	0.7800	0.8400	0.7700	0.8400	-5.618%	3	1,668	-16.667%
2026-01-07	0.6900	0.8900	0.6900	0.8900	-1.111%	4	1,668	-21.348%
2025-12-31	0.9700	0.9700	0.6000	0.9000	+5.882%	3	1,665	-22.222%
2025-12-30	0.9500	0.9500	0.8500	0.8500	-9.574%	2	1,665	-17.647%
2025-12-29	0.9700	0.9700	0.9300	0.9400	+32.394%	5	1,663	-25.532%
2025-12-26	0.9000	0.9000	0.7100	0.7100	-7.792%	2	1,658	-1.408%
2025-12-24	0.9800	0.9800	0.7700	0.7700	-14.444%	56	1,600	-9.091%
2025-12-23	0.9600	1.0600	0.9000	0.9000	0.000%	4	1,600	-22.222%
2025-12-22	0.9900	0.9900	0.8900	0.9000	+3.448%	5	1,597	-22.222%
2025-12-19	1.0200	1.0200	0.8700	0.8700	-4.396%	28	1,592	-19.540%
2025-12-18	1.0500	1.1000	0.7700	0.9100	-3.191%	23	1,566	-23.077%
2025-12-17	0.9200	0.9400	0.9200	0.9400	-6.931%	3	1,545	-25.532%
2025-12-16	1.0100	1.0100	1.0100	1.0100	+12.222%	1	1,543	-30.693%
2025-12-15	1.0100	1.0100	0.8100	0.9000	-12.621%	7	1,542	-22.222%
2025-12-12	1.0300	1.0300	1.0300	1.0300	+11.957%	2	1,536	-32.039%
2025-12-11	1.0500	1.1300	0.9200	0.9200	+2.222%	21	1,534	-23.913%
2025-12-10	0.9100	0.9300	0.9000	0.9000	0.000%	8	1,513	-22.222%
2025-12-09	0.9200	0.9200	0.9000	0.9000	0.000%	5	1,507	-22.222%
2025-12-08	0.9200	0.9200	0.9000	0.9000	0.000%	22	1,502	-22.222%
2025-12-05	1.0100	1.0100	0.9000	0.9000	-1.099%	4	1,482	-22.222%
2025-12-04	1.0100	1.0100	0.8500	0.9100	-2.151%	19	1,478	-23.077%
2025-12-03	0.9600	0.9700	0.9000	0.9300	-3.125%	17	1,460	-24.731%
2025-12-02	1.2100	1.2100	0.9500	0.9600	-12.727%	16	1,449	-27.083%
2025-12-01	1.0500	1.1100	0.9900	1.1000	+18.280%	88	1,438	-36.364%
2025-11-28	1.1800	1.1800	0.9300	0.9300	-13.084%	4	1,449	-24.731%
2025-11-26	1.1300	1.1300	1.0400	1.0700	-6.957%	9	1,444	-34.579%
2025-11-25	1.0200	1.1500	1.0200	1.1500	+12.745%	12	1,444	-39.130%
2025-11-24	1.0700	1.0700	0.8300	1.0200	-7.273%	24	1,440	-31.373%
2025-11-21	1.0200	1.1700	1.0200	1.1000	+13.402%	91	1,419	-36.364%
2025-11-20	0.9800	0.9900	0.9700	0.9700	-1.020%	27	1,408	-27.835%
2025-11-19	0.8700	0.9800	0.8700	0.9800	+13.953%	107	1,407	-28.571%
2025-11-18	0.9100	0.9100	0.7800	0.8600	0.000%	7	1,315	-18.605%
2025-11-17	0.8300	0.8700	0.7200	0.8600	+3.614%	59	1,309	-18.605%
2025-11-14	0.8000	0.8400	0.8000	0.8300	+5.063%	12	1,251	-15.663%
2025-11-13	0.5300	0.7900	0.5300	0.7900	-1.250%	3	1,239	-11.392%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,236	-12.500%
2025-11-10	0.7300	0.7500	0.7300	0.7500	-21.053%	10	1,236	-6.667%
2025-11-07	0.7900	0.9500	0.6400	0.9500	+41.791%	1,431	1,226	-26.316%
2025-11-06	0.6700	0.6700	0.6700	0.6700	+109.375%	1	7	+4.478%
2025-11-04	0.3200	0.3200	0.3200	0.3200	-28.889%	2	6	+118.750%
2025-10-30	0.4500	0.4500	0.4500	0.4500	-16.667%	1	4	+55.556%
2025-10-29	0.5400	0.5400	0.5400	0.5400	+12.500%	1	4	+29.630%
2025-10-22	0.4800	0.4800	0.4800	0.4800	-32.394%	1	3	+45.833%
2025-10-17	0.7100	0.7100	0.7100	0.7100	-1.389%	1	2	-1.408%
2025-10-14	0.7200	0.7200	0.7200	0.7200	0.000%	1	1	-2.778%