Dark

MSTR20280121P110
MSTR Jan 21 2028 110.00 Put (MSTR280121P00110000)
option OPRA

EOD

Aug 20, 2026

37.10-10.321%(-4.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.7500	37.4100	36.7500	37.1000	-10.321%	12	289	0.000%
2026-08-17	41.4100	41.4100	41.3700	41.3700	-0.433%	2	289	-10.321%
2026-08-11	41.3300	41.5500	41.3300	41.5500	-10.837%	7	290	-10.710%
2026-07-24	46.6000	46.6000	46.6000	46.6000	+1.304%	1	286	-20.386%
2026-07-23	46.0000	46.0000	46.0000	46.0000	-2.086%	1	287	-19.348%
2026-07-10	46.9800	46.9800	46.9800	46.9800	-4.122%	1	287	-21.030%
2026-07-08	49.0000	49.0000	49.0000	49.0000	+6.638%	1	288	-24.286%
2026-07-06	45.9500	45.9500	45.9500	45.9500	+0.393%	1	289	-19.260%
2026-07-02	45.7700	45.7700	45.7700	45.7700	-4.646%	1	290	-18.943%
2026-07-01	48.3500	48.3500	48.0000	48.0000	-8.414%	6	290	-22.708%
2026-06-26	52.4100	52.4100	52.4100	52.4100	+1.866%	1	290	-29.212%
2026-06-25	50.0400	51.5000	49.8800	51.4500	+9.983%	18	290	-27.891%
2026-06-24	44.2500	46.7800	44.1800	46.7800	+10.748%	100	299	-20.693%
2026-06-23	42.2400	42.2400	42.2400	42.2400	+3.024%	2	264	-12.169%
2026-06-22	41.0000	41.0000	41.0000	41.0000	-3.801%	1	264	-9.512%
2026-06-18	41.7500	42.6200	41.7500	42.6200	+5.888%	3	264	-12.952%
2026-06-11	40.2500	40.2500	40.2500	40.2500	-0.666%	1	264	-7.826%
2026-06-10	40.7200	40.7200	40.5200	40.5200	-1.171%	2	263	-8.440%
2026-06-09	41.0000	41.0000	41.0000	41.0000	+5.943%	1	265	-9.512%
2026-06-08	38.8500	39.3500	38.7000	38.7000	-5.379%	3	265	-4.134%
2026-06-05	39.4600	40.9000	39.4600	40.9000	+16.790%	4	266	-9.291%
2026-06-02	35.0200	35.0200	35.0200	35.0200	+15.387%	1	267	+5.939%
2026-05-29	30.3500	30.3500	30.3500	30.3500	+7.586%	3	267	+22.241%
2026-05-26	28.5500	28.5500	28.2100	28.2100	+1.475%	2	267	+31.514%
2026-05-20	27.7000	27.8000	27.7000	27.8000	-0.537%	2	267	+33.453%
2026-05-19	27.9500	27.9500	27.9500	27.9500	+15.927%	1	266	+32.737%
2026-05-14	24.1100	24.1100	24.1100	24.1100	-3.944%	15	266	+53.878%
2026-05-11	25.2700	25.2700	25.0400	25.1000	-4.599%	51	266	+47.809%
2026-05-07	26.2700	26.3100	26.2700	26.3100	+1.192%	5	270	+41.011%
2026-05-06	26.0000	26.0000	26.0000	26.0000	-1.515%	1	270	+42.692%
2026-05-04	26.4000	26.4000	26.4000	26.4000	-2.439%	1	271	+40.530%
2026-05-01	27.0600	27.0600	27.0600	27.0600	-7.456%	1	271	+37.103%
2026-04-29	29.2400	29.2400	29.2400	29.2400	+2.024%	1	271	+26.881%
2026-04-28	28.6600	28.6600	28.6600	28.6600	+3.653%	2	271	+29.449%
2026-04-23	27.0600	27.6500	27.0600	27.6500	-0.181%	4	269	+34.177%
2026-04-22	27.7000	27.7000	27.7000	27.7000	-2.362%	1	265	+33.935%
2026-04-21	28.5400	28.5400	28.3700	28.3700	-2.172%	4	266	+30.772%
2026-04-17	29.0000	29.0000	29.0000	29.0000	-21.791%	8	266	+27.931%
2026-04-06	37.0800	37.0800	37.0800	37.0800	-4.012%	5	274	+0.054%
2026-04-02	38.6300	38.6300	38.6300	38.6300	+2.331%	1	274	-3.961%
2026-03-27	38.1300	38.1300	37.7500	37.7500	+4.542%	2	274	-1.722%
2026-03-20	36.1100	36.1100	36.1100	36.1100	-3.190%	10	273	+2.742%
2026-03-09	37.3000	37.3000	37.3000	37.3000	+3.525%	1	269	-0.536%
2026-03-05	36.0300	36.0300	36.0300	36.0300	-12.122%	1	274	+2.970%
2026-02-27	41.0000	41.0000	41.0000	41.0000	-1.608%	20	273	-9.512%
2026-02-13	41.2000	41.6700	40.3600	41.6700	-0.024%	3	273	-10.967%
2026-02-10	40.6700	41.6800	40.3800	41.6800	-1.906%	19	273	-10.988%
2026-02-09	42.2800	42.4900	42.0600	42.4900	-14.764%	3	285	-12.685%
2026-02-05	47.0000	50.2200	47.0000	49.8500	+22.844%	34	285	-25.577%
2026-02-04	40.7000	42.5400	40.5800	40.5800	+13.479%	38	253	-8.576%
2026-02-02	35.9700	36.0000	35.7600	35.7600	-0.028%	15	251	+3.747%
2026-01-30	35.7700	35.7700	35.7700	35.7700	-0.639%	2	251	+3.718%
2026-01-29	36.0000	36.0000	36.0000	36.0000	+10.599%	1	249	+3.056%
2026-01-22	32.2600	32.5500	32.2600	32.5500	-1.958%	2	249	+13.978%
2026-01-21	33.2600	33.2600	33.2000	33.2000	+5.397%	5	248	+11.747%
2026-01-16	31.3000	31.5000	31.3000	31.5000	-1.068%	4	242	+17.778%
2026-01-13	31.7800	31.8400	31.7400	31.8400	-4.528%	6	242	+16.520%
2026-01-12	33.5100	33.5100	33.3500	33.3500	+0.301%	2	239	+11.244%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-1.481%	10	238	+11.579%
2026-01-06	33.7500	33.7500	33.7500	33.7500	-2.174%	12	238	+9.926%
2025-12-31	34.6100	34.6100	34.5000	34.5000	+1.411%	4	250	+7.536%
2025-12-30	34.0200	34.0200	34.0200	34.0200	-0.816%	2	250	+9.053%
2025-12-29	34.3000	34.3000	34.3000	34.3000	0.000%	10	252	+8.163%
2025-12-26	34.3000	34.3000	34.3000	34.3000	+0.117%	1	242	+8.163%
2025-12-24	34.2600	34.2600	34.2600	34.2600	-0.117%	1	241	+8.290%
2025-12-23	34.2000	34.3000	34.2000	34.3000	+2.849%	3	241	+8.163%
2025-12-22	33.3500	33.3500	33.3500	33.3500	-5.363%	18	243	+11.244%
2025-12-15	34.6800	35.2400	34.6800	35.2400	+4.353%	2	243	+5.278%
2025-12-05	33.8000	33.9200	33.7700	33.7700	+3.083%	12	243	+9.861%
2025-12-04	32.8500	32.8500	32.7600	32.7600	-2.209%	2	247	+13.248%
2025-12-03	33.5000	33.5000	33.5000	33.5000	+0.570%	1	247	+10.746%
2025-12-02	34.0500	34.3500	33.0300	33.3100	-7.240%	14	247	+11.378%
2025-12-01	35.1500	37.5700	35.1500	35.9100	+9.749%	7	251	+3.314%
2025-11-28	32.1600	32.8900	32.1600	32.7200	-3.566%	5	250	+13.386%
2025-11-26	33.9700	33.9700	33.9300	33.9300	-1.280%	2	248	+9.343%
2025-11-25	34.5500	34.6500	34.3700	34.3700	+6.772%	5	248	+7.943%
2025-11-24	32.1900	32.1900	32.1900	32.1900	-5.739%	1	247	+15.253%
2025-11-21	34.8700	34.8700	33.8200	34.1500	+4.275%	15	246	+8.638%
2025-11-20	32.7500	32.7500	32.7500	32.7500	+7.377%	9	232	+13.282%
2025-11-19	30.5000	30.5000	30.5000	30.5000	+4.131%	1	223	+21.639%
2025-11-17	28.3000	29.2900	28.1600	29.2900	+7.093%	12	222	+26.664%
2025-11-14	27.5500	27.5500	27.3500	27.3500	+2.434%	2	218	+35.649%
2025-11-13	25.4200	26.7000	25.2000	26.7000	+8.360%	28	216	+38.951%
2025-11-12	24.6600	24.6600	23.9700	24.6400	+6.805%	10	207	+50.568%
2025-11-10	22.5600	23.2000	22.5600	23.0700	-4.393%	7	217	+60.815%
2025-11-07	24.8300	26.0000	23.7500	24.1300	+7.292%	23	217	+53.751%
2025-11-06	22.1200	22.6000	22.1200	22.4900	+7.453%	14	225	+64.962%
2025-11-05	20.9300	20.9300	20.9300	20.9300	+9.010%	10	224	+77.258%
2025-11-03	19.2000	19.2000	19.2000	19.2000	+2.400%	1	224	+93.229%
2025-10-31	18.4300	18.7500	18.4300	18.7500	-9.201%	19	224	+97.867%
2025-10-20	20.6500	20.6500	20.6500	20.6500	+10.724%	1	224	+79.661%
2025-10-17	18.6500	18.6500	18.6500	18.6500	+6.026%	5	225	+98.928%
2025-10-16	17.5900	17.5900	17.5900	17.5900	+19.660%	1	230	+110.915%
2025-10-07	14.7000	14.7000	14.7000	14.7000	-2.970%	1	229	+152.381%
2025-10-02	14.2100	15.1500	14.2100	15.1500	-3.133%	40	228	+144.884%
2025-09-30	15.2700	15.9600	14.9000	15.6400	-9.752%	143	189	+137.212%
2025-09-25	16.1200	17.3300	15.9700	17.3300	+16.075%	80	152	+114.080%
2025-09-24	15.4700	15.4800	14.8500	14.9300	0.000%	149	82	+148.493%