Dark

MSTR20280121P120
MSTR Jan 21 2028 120.00 Put (MSTR280121P00120000)
option OPRA

EOD

Aug 19, 2026

46.28-3.724%(-1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	46.2800	46.2800	46.2800	46.2800	-3.724%	3	1,049	0.000%
2026-08-17	48.1200	48.1200	48.0700	48.0700	+0.042%	2	1,052	-3.724%
2026-08-07	46.7000	48.0500	46.7000	48.0500	-5.784%	7	1,052	-3.684%
2026-08-03	51.0000	51.0000	51.0000	51.0000	+0.196%	5	1,049	-9.255%
2026-07-31	50.9000	50.9000	50.9000	50.9000	+1.193%	1	1,051	-9.077%
2026-07-30	50.3000	50.3000	50.3000	50.3000	-1.873%	1	1,051	-7.992%
2026-07-21	51.2600	51.2600	51.2600	51.2600	-5.859%	1	1,050	-9.715%
2026-07-09	54.8700	54.8700	54.4500	54.4500	+3.419%	4	1,051	-15.005%
2026-07-07	53.1500	53.1500	52.6500	52.6500	+1.347%	2	1,051	-12.099%
2026-07-06	53.6600	53.6600	51.9500	51.9500	-2.606%	15	1,051	-10.914%
2026-07-02	53.3400	53.3400	53.3400	53.3400	-9.593%	1	1,051	-13.236%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+2.324%	1	1,051	-21.559%
2026-06-29	59.1000	59.2000	57.1000	57.6600	-5.861%	17	1,051	-19.736%
2026-06-26	59.5000	61.2500	59.1000	61.2500	+5.385%	26	1,046	-24.441%
2026-06-25	56.3000	58.1200	56.3000	58.1200	+10.642%	2	1,057	-20.372%
2026-06-24	51.8000	52.5300	51.7500	52.5300	+6.877%	5	1,059	-11.898%
2026-06-23	48.4000	49.1500	48.4000	49.1500	+8.883%	5	1,061	-5.839%
2026-06-22	45.1400	45.1400	45.0000	45.1400	-7.405%	102	1,064	+2.525%
2026-06-18	48.7500	48.7500	48.7500	48.7500	+18.182%	40	1,001	-5.067%
2026-06-15	41.0600	41.2500	40.3500	41.2500	-6.885%	11	1,001	+12.194%
2026-06-12	43.4000	45.1500	43.4000	44.3000	-1.556%	11	1,009	+4.470%
2026-06-11	46.4500	46.4500	45.0000	45.0000	-3.599%	16	1,008	+2.844%
2026-06-10	46.7700	46.7700	46.6800	46.6800	-1.602%	3	1,008	-0.857%
2026-06-09	47.0500	47.4400	47.0500	47.4400	-2.186%	4	1,011	-2.445%
2026-06-05	45.5500	48.7800	44.0000	48.5000	+11.392%	167	1,013	-4.577%
2026-06-04	44.5000	44.5000	43.5400	43.5400	+0.276%	4	1,018	+6.293%
2026-06-03	40.9200	43.4200	40.9200	43.4200	+6.032%	4	1,018	+6.587%
2026-06-02	39.4600	40.9500	39.4500	40.9500	+19.912%	7	1,017	+13.016%
2026-05-27	34.2000	34.2000	34.1500	34.1500	+4.275%	52	1,017	+35.520%
2026-05-22	32.5000	32.7500	32.5000	32.7500	+11.546%	101	980	+41.313%
2026-05-14	29.7500	29.7500	29.3600	29.3600	-5.137%	11	880	+57.629%
2026-05-13	30.9500	30.9500	30.9500	30.9500	+7.765%	1	885	+49.532%
2026-05-11	29.5600	29.5600	28.7200	28.7200	-3.006%	26	885	+61.142%
2026-05-08	30.1500	30.8000	29.5000	29.6100	-3.770%	4	886	+56.299%
2026-05-07	31.1500	31.1500	30.7700	30.7700	+3.359%	2	885	+50.406%
2026-05-06	29.9900	29.9900	29.7700	29.7700	-0.235%	2	886	+55.459%
2026-05-05	29.9700	29.9700	29.8400	29.8400	-2.833%	3	886	+55.094%
2026-05-04	30.8800	30.8800	30.7100	30.7100	-10.336%	66	885	+50.700%
2026-04-29	34.2500	34.2500	34.2500	34.2500	+9.146%	3	906	+35.124%
2026-04-22	32.0000	32.6000	31.3800	31.3800	-5.196%	14	906	+47.482%
2026-04-21	33.1000	33.1000	33.1000	33.1000	-0.779%	1	897	+39.819%
2026-04-20	33.6700	33.6700	33.3600	33.3600	-0.921%	2	897	+38.729%
2026-04-17	35.2300	35.2300	33.6700	33.6700	-8.456%	14	896	+37.452%
2026-04-16	37.7000	37.7000	36.7800	36.7800	-12.533%	3	895	+25.829%
2026-04-13	42.0500	42.0500	42.0500	42.0500	+2.311%	1	896	+10.059%
2026-04-10	41.1000	41.1000	41.1000	41.1000	-4.773%	1	896	+12.603%
2026-04-06	43.0000	43.1600	42.9500	43.1600	-5.080%	6	896	+7.229%
2026-04-02	45.3300	45.4700	45.3300	45.4700	+3.294%	66	896	+1.781%
2026-04-01	44.0200	44.0200	44.0200	44.0200	-1.653%	1	896	+5.134%
2026-03-31	44.6300	46.2000	44.6300	44.7600	-0.644%	8	896	+3.396%
2026-03-30	43.5500	45.0500	43.5500	45.0500	+13.419%	2	900	+2.730%
2026-03-25	39.7200	39.7200	39.7200	39.7200	-2.143%	10	899	+16.516%
2026-03-23	40.5900	40.5900	40.5900	40.5900	-4.269%	1	889	+14.018%
2026-03-20	42.4000	42.4000	42.4000	42.4000	-1.965%	10	888	+9.151%
2026-03-16	40.0000	43.2500	40.0000	43.2500	+2.610%	5	888	+7.006%
2026-03-10	43.5700	43.5700	42.1500	42.1500	-2.091%	2	887	+9.798%
2026-03-09	43.6500	43.6500	43.0500	43.0500	-1.375%	2	887	+7.503%
2026-03-06	44.0000	44.0000	43.6500	43.6500	-0.795%	3	885	+6.025%
2026-03-05	44.0000	44.0000	44.0000	44.0000	-3.105%	1	882	+5.182%
2026-03-03	44.1000	45.4100	44.1000	45.4100	-2.344%	4	883	+1.916%
2026-03-02	46.5000	46.5000	46.5000	46.5000	-1.064%	3	882	-0.473%
2026-02-25	46.3700	47.0000	46.3700	47.0000	-4.858%	2	882	-1.532%
2026-02-24	48.0800	49.4000	48.0800	49.4000	+2.277%	5	882	-6.316%
2026-02-23	47.0000	48.3000	47.0000	48.3000	+0.478%	254	873	-4.182%
2026-02-19	48.0700	48.0700	48.0700	48.0700	+2.277%	1	632	-3.724%
2026-02-13	47.7700	47.7700	47.0000	47.0000	-1.157%	2	632	-1.532%
2026-02-10	47.0000	47.5500	47.0000	47.5500	+2.700%	2	632	-2.671%
2026-02-09	47.7500	47.7500	46.3000	46.3000	-2.731%	3	632	-0.043%
2026-02-06	51.5100	51.7900	47.5400	47.6000	-16.491%	15	631	-2.773%
2026-02-05	49.9000	57.0000	49.5400	57.0000	+19.397%	33	631	-18.807%
2026-02-04	47.7000	49.3300	47.6000	47.7400	+3.896%	38	633	-3.058%
2026-02-03	43.2200	45.9500	43.2200	45.9500	+9.405%	6	633	+0.718%
2026-02-02	42.4700	42.4700	41.4000	42.0000	+2.765%	7	629	+10.190%
2026-01-30	40.8700	40.8700	40.8700	40.8700	+7.979%	2	630	+13.237%
2026-01-29	37.8500	37.8500	37.8500	37.8500	+1.068%	1	629	+22.272%
2026-01-27	37.4000	37.4500	37.4000	37.4500	-0.133%	100	628	+23.578%
2026-01-22	37.5000	37.5000	37.5000	37.5000	0.000%	1	541	+23.413%
2026-01-21	37.5000	37.5000	37.5000	37.5000	-1.055%	1	540	+23.413%
2026-01-20	38.3000	38.3000	37.9000	37.9000	+5.278%	101	540	+22.111%
2026-01-16	36.2500	36.5000	36.0000	36.0000	0.000%	102	437	+28.556%
2026-01-14	35.5600	36.5700	34.6600	36.0000	-3.537%	23	437	+28.556%
2026-01-13	37.3200	37.3200	37.3200	37.3200	-3.665%	1	437	+24.009%
2026-01-12	39.0000	39.0000	38.7000	38.7400	-0.590%	252	436	+19.463%
2026-01-09	38.2500	39.0000	38.2500	38.9700	-0.840%	252	436	+18.758%
2026-01-06	39.6000	39.6000	39.3000	39.3000	+2.158%	16	426	+17.761%
2026-01-05	38.4000	38.4700	37.6200	38.4700	-2.236%	13	425	+20.302%
2026-01-02	39.6000	39.6000	39.3500	39.3500	-1.131%	11	425	+17.611%
2025-12-31	40.0000	40.0000	39.8000	39.8000	+1.531%	3	426	+16.281%
2025-12-30	39.2000	39.2000	39.2000	39.2000	-1.010%	1	426	+18.061%
2025-12-29	39.6000	39.6000	39.6000	39.6000	+0.508%	1	425	+16.869%
2025-12-23	39.3900	39.4000	39.3900	39.4000	+1.077%	4	424	+17.462%
2025-12-19	38.9800	38.9800	38.9800	38.9800	-3.107%	4	424	+18.728%
2025-12-17	39.1000	40.2300	38.7000	40.2300	+3.846%	22	424	+15.039%
2025-12-16	39.4500	39.4500	38.7400	38.7400	-2.221%	4	425	+19.463%
2025-12-15	39.7300	39.7300	39.6200	39.6200	+6.706%	3	423	+16.810%
2025-12-12	36.6900	37.1300	36.6900	37.1300	-3.808%	15	422	+24.643%
2025-12-11	38.6000	38.6000	38.6000	38.6000	-8.444%	5	427	+19.896%
2025-12-01	40.2000	42.6900	40.2000	42.1600	+12.128%	6	422	+9.772%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-2.032%	3	425	+23.085%
2025-11-26	38.3800	38.3800	38.3800	38.3800	-2.539%	1	422	+20.584%
2025-11-25	39.5000	39.5000	39.3800	39.3800	+4.456%	3	422	+17.522%
2025-11-24	38.6100	38.7700	37.6500	37.7000	-2.584%	6	422	+22.759%
2025-11-21	39.6100	40.0000	37.6500	38.7000	+2.707%	214	419	+19.587%
2025-11-20	37.6800	37.6800	37.6800	37.6800	+9.312%	10	244	+22.824%
2025-11-19	34.4700	34.4700	34.4700	34.4700	+9.429%	1	234	+34.262%
2025-11-17	31.5000	31.5000	31.5000	31.5000	-0.316%	4	233	+46.921%
2025-11-14	31.6000	31.6000	31.6000	31.6000	+8.145%	1	229	+46.456%
2025-11-13	29.2200	29.2200	29.2200	29.2200	+3.654%	10	228	+58.385%
2025-11-12	28.1900	28.1900	28.1900	28.1900	+9.052%	2	228	+64.172%
2025-11-10	25.8700	25.8700	25.8500	25.8500	-3.796%	10	226	+79.033%
2025-11-07	26.8700	26.8700	26.8700	26.8700	+3.705%	3	231	+72.237%
2025-11-06	25.6200	25.9100	25.6200	25.9100	+10.585%	12	234	+78.618%
2025-11-05	23.4300	23.4300	23.4300	23.4300	+1.210%	10	240	+97.525%
2025-11-04	23.1500	23.1500	23.1500	23.1500	+12.433%	1	230	+99.914%
2025-10-24	20.4700	20.6300	20.4700	20.5900	-0.049%	24	229	+124.769%
2025-10-21	20.6000	20.6000	20.6000	20.6000	-3.104%	1	229	+124.660%
2025-10-20	21.7100	21.7100	21.2600	21.2600	+14.056%	8	230	+117.686%
2025-10-10	18.6400	18.6400	18.6400	18.6400	+2.927%	7	234	+148.283%
2025-10-09	18.1100	18.1100	18.1100	18.1100	+14.620%	1	234	+155.549%
2025-10-06	15.8000	15.8000	15.8000	15.8000	-2.288%	2	233	+192.911%
2025-10-03	15.0300	17.2300	13.9400	16.1700	-13.298%	104	233	+186.209%
2025-10-01	18.6500	18.6500	18.6500	18.6500	+4.540%	10	166	+148.150%
2025-09-30	17.8200	18.5100	17.4200	17.8400	-4.086%	91	156	+159.417%
2025-09-25	18.1000	19.1500	18.1000	18.6000	+6.774%	78	91	+148.817%
2025-09-24	17.3200	18.4700	17.3200	17.4200	0.000%	90	90	+165.672%