Dark

MSTR20280121P125
MSTR Jan 21 2028 125.00 Put (MSTR280121P00125000)
option OPRA

EOD

Aug 19, 2026

49.68-1.233%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	49.8300	49.8300	49.6800	49.6800	-1.233%	2	126	0.000%
2026-08-07	50.3000	50.3000	50.3000	50.3000	-4.190%	1	127	-1.233%
2026-08-06	52.5000	52.5000	52.5000	52.5000	-9.856%	1	126	-5.371%
2026-07-10	58.2400	58.2400	58.2400	58.2400	+3.538%	1	125	-14.698%
2026-07-07	56.2500	56.9200	56.2500	56.2500	-1.402%	25	126	-11.680%
2026-07-06	57.0500	57.0500	57.0500	57.0500	+1.368%	9	121	-12.918%
2026-07-02	56.2800	56.2800	56.2800	56.2800	-7.617%	1	121	-11.727%
2026-07-01	60.9200	60.9200	60.9200	60.9200	+2.301%	1	121	-18.450%
2026-06-29	59.5500	59.5500	59.5500	59.5500	-3.265%	1	121	-16.574%
2026-06-25	61.4800	61.7300	61.4800	61.5600	+13.099%	7	121	-19.298%
2026-06-24	54.4300	54.4300	54.4300	54.4300	+2.601%	1	120	-8.727%
2026-06-23	53.0500	53.0500	53.0500	53.0500	+3.654%	5	120	-6.352%
2026-06-22	47.5000	51.4200	47.5000	51.1800	+8.894%	12	115	-2.931%
2026-06-17	47.0000	47.0000	47.0000	47.0000	+2.935%	1	115	+5.702%
2026-06-16	45.6600	45.6600	45.6600	45.6600	-3.263%	1	115	+8.804%
2026-06-12	47.2000	47.2000	47.2000	47.2000	-0.422%	1	115	+5.254%
2026-06-08	47.6100	47.6100	47.4000	47.4000	-7.113%	4	115	+4.810%
2026-06-05	51.0300	51.0300	51.0300	51.0300	+10.407%	3	115	-2.646%
2026-06-04	46.2200	46.2200	46.2200	46.2200	-0.259%	1	115	+7.486%
2026-06-03	45.7500	46.3700	45.7500	46.3400	+29.441%	23	115	+7.208%
2026-05-29	35.8000	35.8000	35.8000	35.8000	+2.697%	2	100	+38.771%
2026-05-21	35.4100	35.4100	34.8600	34.8600	+17.770%	2	100	+42.513%
2026-05-05	29.6000	29.6000	29.6000	29.6000	-19.978%	3	101	+67.838%
2026-04-29	36.9900	36.9900	36.9900	36.9900	+4.728%	1	101	+34.307%
2026-04-24	35.3800	35.3800	35.3200	35.3200	+1.117%	3	102	+40.657%
2026-04-23	34.9300	34.9300	34.9300	34.9300	+0.605%	1	103	+42.227%
2026-04-22	34.7200	34.7200	34.7200	34.7200	-3.903%	1	104	+43.088%
2026-04-20	36.1300	36.1300	36.1300	36.1300	-2.351%	1	104	+37.503%
2026-04-17	37.0000	37.0000	37.0000	37.0000	-7.268%	3	104	+34.270%
2026-04-16	39.9000	39.9000	39.9000	39.9000	-2.349%	1	104	+24.511%
2026-04-14	42.1000	42.1000	40.8600	40.8600	-9.200%	3	105	+21.586%
2026-04-08	45.2700	45.2700	45.0000	45.0000	-4.641%	2	104	+10.400%
2026-04-07	47.1200	47.1900	47.1200	47.1900	+1.462%	5	103	+5.277%
2026-04-06	46.5100	46.5100	46.5100	46.5100	-3.905%	3	103	+6.816%
2026-04-02	48.4000	48.4000	48.4000	48.4000	+1.723%	3	97	+2.645%
2026-04-01	47.7500	47.7500	47.5800	47.5800	-1.735%	3	97	+4.414%
2026-03-30	46.7100	48.4200	46.7100	48.4200	+3.906%	2	97	+2.602%
2026-03-27	46.4300	46.6000	46.4300	46.6000	+10.165%	2	97	+6.609%
2026-03-26	42.3000	42.3000	42.3000	42.3000	+4.833%	1	97	+17.447%
2026-03-20	40.3500	40.3500	40.3500	40.3500	-10.532%	1	97	+23.123%
2026-03-10	45.1000	45.1000	45.1000	45.1000	-2.318%	1	96	+10.155%
2026-03-05	45.2000	46.1700	45.2000	46.1700	+2.943%	7	96	+7.602%
2026-03-04	42.9500	44.8500	42.9500	44.8500	-6.328%	2	96	+10.769%
2026-03-02	47.6400	49.5000	47.6400	47.8800	-2.286%	9	96	+3.759%
2026-02-25	49.0000	49.0000	49.0000	49.0000	-4.521%	1	91	+1.388%
2026-02-23	51.3200	51.3200	51.3200	51.3200	-1.118%	1	91	-3.196%
2026-02-18	51.9000	51.9000	51.9000	51.9000	+1.466%	1	92	-4.277%
2026-02-17	51.1500	51.1500	51.1500	51.1500	+0.610%	1	92	-2.874%
2026-02-13	51.8000	52.0100	50.6000	50.8400	-5.326%	32	99	-2.282%
2026-02-12	53.5500	53.7000	53.5500	53.7000	+1.647%	2	99	-7.486%
2026-02-11	52.6700	52.8300	52.2000	52.8300	+5.766%	23	98	-5.963%
2026-02-10	49.9500	49.9500	49.9500	49.9500	+0.706%	1	76	-0.541%
2026-02-09	50.3700	50.4600	48.9700	49.6000	-3.969%	30	76	+0.161%
2026-02-06	53.9000	53.9000	51.3300	51.6500	-14.867%	8	85	-3.814%
2026-02-05	58.0000	60.6700	58.0000	60.6700	+16.315%	7	85	-18.114%
2026-02-04	52.1600	52.1600	52.1600	52.1600	+5.267%	1	92	-4.755%
2026-02-03	46.1000	49.5500	46.1000	49.5500	+9.430%	11	92	+0.262%
2026-02-02	44.4900	45.2800	44.4900	45.2800	+1.298%	12	87	+9.717%
2026-01-29	44.0000	44.7100	44.0000	44.7000	+9.774%	6	85	+11.141%
2026-01-23	40.7200	40.7200	40.7200	40.7200	+0.419%	1	83	+22.004%
2026-01-21	41.1400	41.1400	40.5500	40.5500	-1.098%	2	82	+22.515%
2026-01-20	40.7000	41.0000	40.7000	41.0000	+4.699%	2	81	+21.171%
2026-01-16	39.1600	39.1600	39.1600	39.1600	+0.282%	1	82	+26.864%
2026-01-15	39.3500	39.3500	39.0500	39.0500	+4.832%	2	82	+27.222%
2026-01-14	37.2500	37.2500	37.2500	37.2500	-6.898%	1	81	+33.369%
2026-01-13	39.9200	40.0400	39.9200	40.0100	-4.851%	3	80	+24.169%
2026-01-09	42.0500	42.0500	42.0500	42.0500	+6.537%	2	81	+18.145%
2026-01-08	39.4700	39.4700	39.4700	39.4700	-3.732%	1	79	+25.868%
2026-01-07	40.8000	41.0000	40.8000	41.0000	-1.157%	2	79	+21.171%
2026-01-06	41.4800	41.4800	41.4800	41.4800	+0.242%	10	77	+19.769%
2026-01-05	41.3800	41.3800	41.3800	41.3800	-3.205%	1	72	+20.058%
2025-12-31	42.9000	42.9000	42.7500	42.7500	+1.448%	2	72	+16.211%
2025-12-30	42.1400	42.1400	42.1400	42.1400	-0.260%	2	72	+17.893%
2025-12-29	42.2500	42.2500	42.2500	42.2500	+1.807%	1	72	+17.586%
2025-12-19	41.5000	41.5000	41.5000	41.5000	-2.353%	3	72	+19.711%
2025-12-17	42.5000	42.5000	42.5000	42.5000	+2.856%	5	72	+16.894%
2025-12-16	42.0700	42.0700	41.3200	41.3200	-4.130%	3	72	+20.232%
2025-12-15	42.3000	43.1000	42.3000	43.1000	+7.481%	2	72	+15.267%
2025-12-12	40.1000	40.1000	40.1000	40.1000	+0.250%	1	71	+23.890%
2025-12-11	40.0000	40.0000	40.0000	40.0000	-1.356%	10	72	+24.200%
2025-12-08	40.5500	40.5500	40.5500	40.5500	-0.491%	1	72	+22.515%
2025-12-05	40.7500	40.7500	40.7500	40.7500	+1.672%	2	71	+21.914%
2025-12-04	40.6600	40.6600	40.0800	40.0800	-8.909%	3	71	+23.952%
2025-12-01	44.3500	45.8400	44.0000	44.0000	+8.642%	35	70	+12.909%
2025-11-28	40.5000	40.5000	40.5000	40.5000	-0.320%	15	63	+22.667%
2025-11-26	41.8000	41.8000	40.6300	40.6300	-2.683%	12	46	+22.274%
2025-11-21	41.3500	42.0000	41.3500	41.7500	+2.706%	22	46	+18.994%
2025-11-20	36.6700	40.8800	36.6700	40.6500	+5.804%	31	45	+22.214%
2025-11-19	38.4200	38.4200	38.4200	38.4200	+11.686%	10	27	+29.308%
2025-11-14	33.8600	34.4000	33.8600	34.4000	+8.895%	3	27	+44.419%
2025-11-13	31.5900	31.5900	31.5900	31.5900	+3.574%	1	26	+57.265%
2025-11-12	30.5000	30.5000	30.5000	30.5000	+6.793%	10	25	+62.885%
2025-11-10	27.5000	28.5600	27.5000	28.5600	+6.966%	4	25	+73.950%
2025-11-06	26.7000	26.7000	26.7000	26.7000	+5.118%	1	21	+86.067%
2025-11-05	25.4000	25.4000	25.4000	25.4000	+12.290%	10	21	+95.591%
2025-10-22	22.6200	22.6200	22.6200	22.6200	-3.867%	10	21	+119.629%
2025-10-17	23.5300	23.5300	23.5300	23.5300	+37.041%	10	31	+111.135%
2025-10-03	15.3900	17.5900	14.2900	17.1700	-6.277%	71	31	+189.342%
2025-10-01	18.3200	18.3200	18.3200	18.3200	0.000%	1	1	+171.179%