Dark

MSTR20280121P100
MSTR Jan 21 2028 100.00 Put (MSTR280121P00100000)
option OPRA

EOD

Aug 20, 2026

31.45-10.399%(-3.65)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.6400	32.4000	31.2300	31.4500	-10.399%	56	4,925	0.000%
2026-08-18	35.1000	35.1000	35.1000	35.1000	+1.416%	1	4,907	-10.399%
2026-08-17	34.6100	34.6100	34.6100	34.6100	-4.392%	1	4,906	-9.130%
2026-08-14	36.1800	36.2000	35.6900	36.2000	+3.636%	6	4,885	-13.122%
2026-08-12	34.8700	34.9300	34.8700	34.9300	-0.569%	2	4,880	-9.963%
2026-08-10	35.0100	35.1300	35.0100	35.1300	+4.305%	2	4,880	-10.475%
2026-08-07	33.6000	33.6800	33.3600	33.6800	-6.444%	7	4,881	-6.621%
2026-08-06	36.0000	36.0000	36.0000	36.0000	+2.273%	1	4,882	-12.639%
2026-08-05	35.2000	35.5600	34.9000	35.2000	-2.222%	5	4,881	-10.653%
2026-08-04	36.0000	36.0000	36.0000	36.0000	-2.121%	10	4,883	-12.639%
2026-08-03	36.8900	36.8900	36.7800	36.7800	-4.715%	3	4,883	-14.492%
2026-07-31	38.4000	38.6000	38.4000	38.6000	+6.424%	3	4,884	-18.523%
2026-07-30	36.3200	36.3200	36.2700	36.2700	-3.537%	3	4,883	-13.289%
2026-07-29	36.8000	37.6000	36.8000	37.6000	+1.869%	12	4,885	-16.356%
2026-07-28	36.9100	36.9100	36.9100	36.9100	-1.310%	1	4,889	-14.793%
2026-07-27	38.0000	38.0000	37.4000	37.4000	-4.592%	14	4,889	-15.909%
2026-07-24	39.8000	39.8000	39.0000	39.2000	+1.818%	7	4,892	-19.770%
2026-07-23	38.5000	38.5000	38.5000	38.5000	+3.217%	1	4,892	-18.312%
2026-07-22	37.3000	37.3000	37.3000	37.3000	+0.404%	1	4,891	-15.684%
2026-07-21	37.5200	38.3500	37.0000	37.1500	-4.744%	19	4,890	-15.343%
2026-07-20	39.0000	39.0000	39.0000	39.0000	-2.670%	1	4,882	-19.359%
2026-07-16	40.0700	40.0700	40.0700	40.0700	+3.008%	1	4,882	-21.512%
2026-07-15	39.2000	39.5000	38.8500	38.9000	-2.261%	18	4,882	-19.152%
2026-07-14	40.4000	40.4000	39.6100	39.8000	-3.045%	22	4,878	-20.980%
2026-07-13	42.1000	42.1000	41.0500	41.0500	+0.514%	2	4,861	-23.386%
2026-07-10	40.9300	40.9300	40.7700	40.8400	+0.666%	5	4,859	-22.992%
2026-07-09	40.8500	40.8500	40.5700	40.5700	-1.910%	143	4,860	-22.480%
2026-07-08	41.8700	41.8700	41.1000	41.3600	+2.911%	4	4,807	-23.960%
2026-07-07	40.3000	41.0000	39.8100	40.1900	+1.747%	13	4,809	-21.747%
2026-07-06	40.8400	41.0000	39.5000	39.5000	-1.741%	17	4,803	-20.380%
2026-07-02	40.2500	40.2500	39.1600	40.2000	-2.663%	12	4,814	-21.766%
2026-07-01	41.9500	41.9500	40.5000	41.3000	-7.606%	8	4,814	-23.850%
2026-06-30	44.0000	45.0000	44.0000	44.7000	+2.218%	23	4,816	-29.642%
2026-06-29	43.3800	43.7300	43.3800	43.7300	-3.572%	16	4,815	-28.081%
2026-06-26	45.4100	46.3500	44.6200	45.3500	+3.303%	55	4,830	-30.650%
2026-06-25	40.4700	44.3900	40.4700	43.9000	+8.395%	11	4,866	-28.360%
2026-06-24	37.6400	41.0000	37.6400	40.5000	+10.204%	91	4,865	-22.346%
2026-06-23	36.0000	36.7500	36.0000	36.7500	+4.108%	509	4,816	-14.422%
2026-06-22	34.0000	35.3500	33.6500	35.3000	0.000%	65	4,361	-10.907%
2026-06-18	34.4500	36.1300	34.0000	35.3000	+6.647%	211	4,305	-10.907%
2026-06-17	32.0000	33.2500	31.9400	33.1000	+5.785%	215	4,305	-4.985%
2026-06-16	31.2500	31.3100	31.2500	31.2900	+3.712%	3	4,305	+0.511%
2026-06-15	32.0000	32.0000	29.7300	30.1700	-7.596%	66	4,304	+4.243%
2026-06-12	33.6000	33.6000	31.6500	32.6500	-5.581%	18	4,331	-3.675%
2026-06-11	34.2700	34.8500	33.5000	34.5800	+0.582%	118	4,322	-9.051%
2026-06-10	34.4700	34.6000	34.0000	34.3800	+1.386%	5	4,232	-8.522%
2026-06-09	33.9000	33.9100	33.9000	33.9100	+3.700%	2	4,235	-7.254%
2026-06-08	34.0000	34.0000	32.7000	32.7000	-7.887%	67	4,235	-3.823%
2026-06-05	33.1000	35.9500	33.1000	35.5000	+9.737%	22	4,202	-11.408%
2026-06-04	31.6800	32.3500	31.6800	32.3500	+1.506%	4	4,200	-2.782%
2026-06-03	32.0000	32.0000	31.8700	31.8700	+6.163%	3	4,202	-1.318%
2026-06-02	28.0000	30.0200	28.0000	30.0200	+16.357%	14	4,199	+4.763%
2026-06-01	26.1500	26.2000	25.8000	25.8000	+2.381%	29	4,188	+21.899%
2026-05-28	25.2000	25.2000	25.2000	25.2000	+2.857%	2	4,191	+24.802%
2026-05-27	24.5000	24.5000	24.5000	24.5000	+4.255%	1	4,191	+28.367%
2026-05-26	23.0000	23.6100	23.0000	23.5000	-1.343%	3	4,192	+33.830%
2026-05-22	23.6000	23.8200	23.5500	23.8200	+2.013%	107	4,193	+32.032%
2026-05-21	23.2400	23.5400	23.2400	23.3500	-3.512%	13	4,113	+34.690%
2026-05-18	22.9000	24.2000	22.7500	24.2000	+11.418%	68	4,113	+29.959%
2026-05-15	21.7200	21.7200	21.7200	21.7200	+1.023%	1	4,102	+44.797%
2026-05-14	22.1000	22.1000	21.5000	21.5000	-1.376%	20	4,073	+46.279%
2026-05-13	22.5000	22.5000	21.8000	21.8000	+0.973%	4	4,058	+44.266%
2026-05-12	21.5900	21.5900	21.5900	21.5900	+3.301%	1	4,058	+45.669%
2026-05-11	21.7000	21.7000	20.9000	20.9000	-6.488%	10	4,058	+50.478%
2026-05-08	22.3500	22.3500	22.3500	22.3500	-1.585%	1	4,058	+40.716%
2026-05-07	22.6400	22.7100	22.6400	22.7100	+5.530%	5	4,058	+38.485%
2026-05-06	21.8300	21.8300	21.5000	21.5200	-2.182%	6	4,058	+46.143%
2026-05-05	21.6300	22.0000	21.6300	22.0000	-0.452%	3	4,058	+42.955%
2026-05-04	22.0000	22.1000	22.0000	22.1000	-11.209%	3	4,061	+42.308%
2026-04-29	24.8900	24.8900	24.8900	24.8900	+1.592%	1	4,063	+26.356%
2026-04-28	24.6500	24.6500	24.4200	24.5000	+3.201%	30	4,064	+28.367%
2026-04-27	24.8000	24.8000	23.6400	23.7400	-0.252%	44	4,084	+32.477%
2026-04-24	23.5000	23.8000	23.5000	23.8000	+1.277%	21	4,087	+32.143%
2026-04-23	22.8500	23.6300	22.8500	23.5000	-2.490%	4	4,077	+33.830%
2026-04-22	24.1000	24.1000	24.1000	24.1000	-0.619%	10	4,079	+30.498%
2026-04-21	24.1100	24.2500	24.1100	24.2500	-0.615%	2	4,070	+29.691%
2026-04-20	24.4000	24.4000	24.4000	24.4000	-1.294%	1	4,070	+28.893%
2026-04-17	25.7800	25.7800	24.3500	24.7200	-8.104%	27	4,070	+27.225%
2026-04-16	27.4500	27.4500	26.9000	26.9000	-4.440%	7	4,073	+16.914%
2026-04-15	28.6500	28.6500	27.8000	28.1500	+5.589%	35	4,068	+11.723%
2026-04-14	26.6600	26.6600	26.6600	26.6600	-11.955%	1	4,078	+17.967%
2026-04-13	30.2800	30.2800	30.2800	30.2800	-1.110%	25	4,079	+3.864%
2026-04-09	30.0000	30.7500	30.0000	30.6200	-0.970%	110	4,104	+2.711%
2026-04-08	29.9500	30.9500	29.9500	30.9200	-2.798%	3	4,104	+1.714%
2026-04-07	31.8100	31.8100	31.8100	31.8100	-0.594%	50	4,105	-1.132%
2026-04-06	32.1400	32.1400	32.0000	32.0000	-5.882%	2	4,080	-1.719%
2026-04-02	34.0000	34.0000	34.0000	34.0000	+3.501%	5	4,081	-7.500%
2026-04-01	33.1000	33.1000	32.8500	32.8500	-1.233%	70	4,081	-4.262%
2026-03-31	33.8500	33.8500	33.2600	33.2600	+0.030%	41	4,131	-5.442%
2026-03-30	32.1800	33.2500	32.1800	33.2500	+4.890%	20	4,157	-5.414%
2026-03-27	31.7000	31.7000	31.7000	31.7000	+1.149%	1	4,151	-0.789%
2026-03-26	30.0000	31.3400	30.0000	31.3400	+5.168%	31	4,151	+0.351%
2026-03-25	29.7000	29.8000	29.4000	29.8000	-0.034%	3	4,170	+5.537%
2026-03-24	30.1100	30.1100	29.7000	29.8100	-0.633%	1,503	4,170	+5.502%
2026-03-23	29.7500	30.0000	29.7500	30.0000	-1.961%	2	3,033	+4.833%
2026-03-20	30.7500	30.7500	30.6000	30.6000	+1.493%	6	3,033	+2.778%
2026-03-18	30.1500	30.1500	30.1500	30.1500	-0.528%	1	3,032	+4.312%
2026-03-13	30.3100	30.3100	30.3100	30.3100	-3.930%	1	3,031	+3.761%
2026-03-12	31.6500	31.6500	31.5500	31.5500	+3.172%	2	3,031	-0.317%
2026-03-10	30.3300	32.3200	30.3300	30.5800	-7.333%	12	3,032	+2.845%
2026-03-06	33.0500	33.0500	33.0000	33.0000	+7.212%	11	3,033	-4.697%
2026-03-05	30.7800	30.7800	30.7800	30.7800	-9.257%	1	3,032	+2.177%
2026-03-03	33.9200	33.9200	33.9200	33.9200	+2.015%	1	3,032	-7.282%
2026-03-02	33.0000	33.5500	33.0000	33.2500	-5.000%	104	3,032	-5.414%
2026-02-27	35.0000	35.0000	35.0000	35.0000	-5.277%	2	3,033	-10.143%
2026-02-24	36.9500	36.9500	36.9500	36.9500	+1.903%	4	3,033	-14.885%
2026-02-23	34.9900	36.2600	34.9900	36.2600	-0.110%	2	3,029	-13.265%
2026-02-19	36.3000	36.3000	36.3000	36.3000	-0.412%	10	3,029	-13.361%
2026-02-18	35.4800	36.4500	35.4800	36.4500	-0.816%	84	3,029	-13.717%
2026-02-17	36.7500	36.7500	36.7500	36.7500	-2.649%	1	3,107	-14.422%
2026-02-12	37.1000	38.0300	37.1000	37.7500	+1.261%	55	3,106	-16.689%
2026-02-11	37.2800	37.2800	37.2800	37.2800	+6.758%	15	3,090	-15.638%
2026-02-10	32.9000	34.9300	32.9000	34.9200	+1.159%	35	3,090	-9.937%
2026-02-09	37.6000	37.6000	34.4800	34.5200	-5.295%	63	3,095	-8.893%
2026-02-06	38.8200	39.0000	36.1000	36.4500	-16.724%	149	3,115	-13.717%
2026-02-05	37.1000	44.9000	37.1000	43.7700	+22.777%	1,231	3,027	-28.147%
2026-02-04	34.7300	36.5000	34.7000	35.6500	+1.857%	44	2,099	-11.781%
2026-02-03	32.0000	35.0000	32.0000	35.0000	+11.217%	12	2,137	-10.143%
2026-02-02	31.6800	31.6800	30.1500	31.4700	+5.392%	39	2,136	-0.064%
2026-01-30	30.3900	30.3900	29.5500	29.8600	-5.266%	13	2,100	+5.325%
2026-01-29	28.4600	31.5200	28.4600	31.5200	+14.162%	23	2,090	-0.222%
2026-01-28	27.6500	27.6500	27.5800	27.6100	-1.393%	31	2,085	+13.908%
2026-01-27	27.5500	28.0000	27.5500	28.0000	+0.466%	6	2,065	+12.321%
2026-01-26	27.5800	27.8700	27.5800	27.8700	+3.222%	16	2,067	+12.845%
2026-01-23	26.7300	27.0000	26.7300	27.0000	-2.174%	2	2,072	+16.481%
2026-01-21	27.6000	27.6000	27.6000	27.6000	-2.646%	1	2,071	+13.949%
2026-01-20	28.2000	28.3700	28.2000	28.3500	+7.183%	202	2,072	+10.935%
2026-01-16	27.8000	27.8000	26.4500	26.4500	+2.005%	206	1,872	+18.904%
2026-01-14	25.9300	25.9300	25.9300	25.9300	-5.018%	2	1,872	+21.288%
2026-01-13	28.0000	28.2000	27.1200	27.3000	-4.042%	69	1,872	+15.201%
2026-01-12	29.3700	29.3700	28.4500	28.4500	-1.897%	49	1,885	+10.545%
2026-01-09	29.0000	29.0000	29.0000	29.0000	+3.571%	2	1,840	+8.448%
2026-01-08	29.1000	29.1000	28.0000	28.0000	-2.778%	251	1,839	+12.321%
2026-01-07	29.0000	29.0000	28.8000	28.8000	-1.201%	5	1,989	+9.201%
2026-01-06	28.9000	29.6500	28.9000	29.1500	-1.320%	148	1,989	+7.890%
2026-01-05	28.4000	29.5500	28.0500	29.5400	-0.539%	165	1,702	+6.466%
2026-01-02	30.0000	30.0000	29.2400	29.7000	-2.109%	351	1,702	+5.892%
2025-12-31	29.6500	30.5000	29.6500	30.3400	+3.656%	182	1,475	+3.659%
2025-12-30	29.7500	29.7500	29.1500	29.2700	-0.948%	11	1,475	+7.448%
2025-12-29	29.2500	29.6800	29.0500	29.5500	+1.303%	40	1,469	+6.430%
2025-12-26	29.7100	29.7500	28.5000	29.1700	-0.782%	65	1,455	+7.816%
2025-12-24	29.2400	29.4400	29.2400	29.4000	-0.339%	15	1,427	+6.973%
2025-12-23	29.1200	29.7500	29.0000	29.5000	+1.724%	31	1,427	+6.610%
2025-12-22	28.9900	29.0000	28.5500	29.0000	-0.855%	54	1,411	+8.448%
2025-12-19	29.7000	29.7000	29.2400	29.2500	-0.847%	32	1,419	+7.521%
2025-12-18	29.5000	29.5000	29.5000	29.5000	-1.338%	1	1,398	+6.610%
2025-12-17	30.0000	30.0000	29.8000	29.9000	+1.184%	28	1,397	+5.184%
2025-12-16	29.3000	30.0000	29.0000	29.5500	-2.055%	5	1,388	+6.430%
2025-12-15	29.8100	30.5000	29.7600	30.1700	+7.750%	57	1,388	+4.243%
2025-12-12	28.0000	28.0500	28.0000	28.0000	0.000%	39	1,348	+12.321%
2025-12-11	29.3000	29.4000	28.0000	28.0000	-0.533%	128	1,347	+12.321%
2025-12-10	27.8500	28.1500	27.8500	28.1500	+3.303%	5	1,287	+11.723%
2025-12-09	28.3900	28.3900	26.9800	27.2500	-4.218%	10	1,286	+15.413%
2025-12-08	28.7200	28.7200	28.4500	28.4500	-2.401%	7	1,282	+10.545%
2025-12-05	29.3000	29.5500	28.8800	29.1500	+2.281%	58	1,285	+7.890%
2025-12-04	28.3500	28.6000	28.3500	28.5000	-0.175%	71	1,260	+10.351%
2025-12-03	28.5700	29.3500	28.4300	28.5500	-0.696%	147	1,191	+10.158%
2025-12-02	30.0300	30.0300	28.7500	28.7500	-6.958%	56	1,127	+9.391%
2025-12-01	30.0000	32.5500	30.0000	30.9000	+7.929%	94	1,126	+1.780%
2025-11-28	28.5000	28.6400	27.7500	28.6300	-2.019%	169	1,193	+9.850%
2025-11-26	29.3200	29.9500	28.7500	29.2200	-1.350%	23	1,072	+7.632%
2025-11-25	29.7000	30.1200	29.2500	29.6200	+4.296%	42	1,072	+6.178%
2025-11-24	29.4500	30.0500	28.3500	28.4000	-3.565%	182	1,090	+10.739%
2025-11-21	28.4000	30.3300	28.4000	29.4500	+2.292%	95	1,074	+6.791%
2025-11-20	26.3500	28.8000	25.5000	28.7900	+5.073%	532	1,004	+9.239%
2025-11-19	23.3000	27.8700	23.3000	27.4000	+20.440%	283	497	+14.781%
2025-11-18	24.0000	24.0000	22.7500	22.7500	-8.671%	14	311	+38.242%
2025-11-17	23.5000	26.3500	23.5000	24.9100	+3.361%	14	299	+26.255%
2025-11-14	23.3400	24.1000	23.3400	24.1000	+10.805%	3	293	+30.498%
2025-11-13	21.7500	21.7500	21.7500	21.7500	+3.325%	1	290	+44.598%
2025-11-12	21.1100	21.1100	21.0500	21.0500	+4.208%	2	289	+49.406%
2025-11-11	20.2000	20.2000	20.2000	20.2000	+1.712%	2	287	+55.693%
2025-11-10	19.2600	19.9300	19.2600	19.8600	-4.381%	9	285	+58.359%
2025-11-07	21.3500	21.4200	20.0500	20.7700	+7.450%	79	293	+51.420%
2025-11-06	18.3100	19.3300	18.3100	19.3300	+10.080%	64	282	+62.700%
2025-11-05	17.7700	17.7700	17.2400	17.5600	-0.397%	26	230	+79.100%
2025-11-04	17.6300	17.6300	17.6300	17.6300	+8.027%	25	222	+78.389%
2025-11-03	16.0900	16.6000	15.9700	16.3200	+2.192%	12	193	+92.708%
2025-10-31	16.3300	16.7800	15.5000	15.9700	+5.762%	205	193	+96.932%
2025-10-29	15.1000	15.1000	15.1000	15.1000	-3.699%	2	32	+108.278%
2025-10-24	15.6800	15.6800	15.6800	15.6800	-2.609%	2	30	+100.574%
2025-10-22	16.1000	16.1000	16.1000	16.1000	+4.886%	2	30	+95.342%
2025-10-21	15.2100	15.3500	15.2100	15.3500	-3.580%	2	28	+104.886%
2025-10-20	15.9200	15.9200	15.9200	15.9200	-0.500%	1	27	+97.550%
2025-10-16	16.0000	16.0000	16.0000	16.0000	+9.589%	5	26	+96.563%
2025-10-14	14.0500	14.6000	13.3400	14.6000	+5.797%	3	25	+115.411%
2025-10-13	13.6500	14.9700	13.6500	13.8000	-4.762%	13	25	+127.899%
2025-10-10	14.1600	14.4900	14.1500	14.4900	+6.466%	12	21	+117.046%
2025-10-09	13.2000	13.6100	13.2000	13.6100	+10.650%	12	17	+131.080%
2025-10-06	12.3000	12.3000	12.3000	12.3000	-1.125%	2	5	+155.691%
2025-10-02	12.4400	12.4400	12.4400	12.4400	-7.509%	1	5	+152.814%
2025-09-30	13.4500	13.4500	13.4500	13.4500	+1.433%	1	6	+133.829%
2025-09-29	13.2000	13.2600	13.2000	13.2600	-9.178%	3	6	+137.179%
2025-09-25	14.3200	14.6000	14.0000	14.6000	+5.797%	3	4	+115.411%
2025-09-23	13.8000	13.8000	13.8000	13.8000	0.000%	1	1	+127.899%