Dark

MSTR20280121P135
MSTR Jan 21 2028 135.00 Put (MSTR280121P00135000)
option OPRA

EOD

Aug 20, 2026

54.06-7.700%(-4.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	54.0600	54.0600	54.0600	54.0600	-7.700%	5	498	0.000%
2026-08-17	58.5700	58.5700	58.5700	58.5700	-0.594%	1	498	-7.700%
2026-08-10	58.9200	58.9200	58.9200	58.9200	-4.660%	1	498	-8.248%
2026-08-03	61.8000	61.8000	61.8000	61.8000	-12.278%	1	499	-12.524%
2026-06-30	70.4500	70.4500	70.4500	70.4500	-2.288%	1	499	-23.265%
2026-06-26	71.7500	72.1000	71.7500	72.1000	+18.197%	12	499	-25.021%
2026-06-24	61.0000	61.0000	61.0000	61.0000	+3.232%	1	505	-11.377%
2026-06-23	59.0900	59.0900	59.0900	59.0900	+3.304%	1	506	-8.512%
2026-06-18	57.0000	57.4000	57.0000	57.2000	+12.598%	46	538	-5.490%
2026-06-15	50.8000	50.8000	50.8000	50.8000	-10.152%	1	538	+6.417%
2026-06-10	56.5400	56.5400	56.5400	56.5400	-1.891%	1	538	-4.386%
2026-06-05	57.6300	57.6300	57.6300	57.6300	+11.903%	1	538	-6.195%
2026-06-03	50.0900	52.1000	49.8000	51.5000	+5.102%	177	538	+4.971%
2026-06-02	49.3700	49.3700	49.0000	49.0000	+9.767%	31	555	+10.327%
2026-06-01	44.5100	44.6400	44.5100	44.6400	+8.878%	10	525	+21.102%
2026-05-18	41.0000	41.0000	41.0000	41.0000	+10.811%	2	519	+31.854%
2026-05-14	37.0000	37.0000	37.0000	37.0000	-2.426%	1	521	+46.108%
2026-05-13	37.9200	37.9200	37.9200	37.9200	+4.176%	286	593	+42.563%
2026-05-12	36.4000	36.4000	36.4000	36.4000	-2.256%	2	593	+48.516%
2026-05-06	37.3800	37.3800	37.2400	37.2400	-3.273%	11	593	+45.166%
2026-05-01	38.7300	38.7300	38.5000	38.5000	-6.440%	55	595	+40.416%
2026-04-30	41.1500	41.1500	41.1500	41.1500	-0.843%	1	595	+31.373%
2026-04-28	41.5000	41.5000	41.5000	41.5000	+1.220%	12	594	+30.265%
2026-04-17	40.8000	41.0000	40.8000	41.0000	-20.543%	3	594	+31.854%
2026-04-08	51.6000	51.6000	51.6000	51.6000	-5.321%	1	592	+4.767%
2026-03-30	54.5000	54.5000	54.5000	54.5000	+4.949%	2	591	-0.807%
2026-03-26	52.1200	52.1200	51.9300	51.9300	+2.224%	2	593	+4.102%
2026-03-20	50.5700	50.8000	50.5700	50.8000	+1.947%	6	591	+6.417%
2026-03-19	51.0000	51.0000	49.8300	49.8300	+1.694%	9	585	+8.489%
2026-03-18	48.1500	49.0500	48.1500	49.0000	+2.812%	4	584	+10.327%
2026-03-17	47.6600	47.6600	47.6600	47.6600	-8.258%	1	583	+13.428%
2026-03-12	51.9500	51.9500	51.9500	51.9500	-3.974%	1	584	+4.062%
2026-03-06	54.0300	54.5000	53.7800	54.1000	+5.809%	1,003	600	-0.074%
2026-03-05	51.1300	51.1300	51.1300	51.1300	+1.448%	5	533	+5.730%
2026-03-04	51.5700	51.5700	50.4000	50.4000	-8.197%	207	528	+7.262%
2026-02-25	54.9000	54.9000	54.9000	54.9000	-7.185%	1	352	-1.530%
2026-02-24	60.6500	60.6500	59.1500	59.1500	+3.772%	11	352	-8.605%
2026-02-18	57.0000	57.0000	57.0000	57.0000	-1.469%	1	354	-5.158%
2026-02-13	57.8500	57.8500	57.8500	57.8500	-0.396%	1	354	-6.551%
2026-02-12	58.0800	58.0800	58.0800	58.0800	+3.308%	1	354	-6.921%
2026-02-10	56.6100	56.6100	56.2200	56.2200	-2.175%	2	354	-3.842%
2026-02-06	57.7200	57.8500	57.4200	57.4700	-6.248%	24	354	-5.934%
2026-02-05	59.5000	61.3000	59.5000	61.3000	+16.962%	3	355	-11.811%
2026-02-03	51.8400	52.4100	51.8300	52.4100	+3.988%	180	355	+3.148%
2026-02-02	50.4000	50.4000	50.4000	50.4000	+2.231%	3	402	+7.262%
2026-01-30	50.0000	50.0000	49.1000	49.3000	-2.396%	12	405	+9.655%
2026-01-29	49.6800	50.5100	49.6800	50.5100	+15.557%	3	395	+7.028%
2026-01-15	43.7100	43.7100	43.7100	43.7100	-0.997%	1	395	+23.679%
2026-01-14	44.1500	44.1500	44.1500	44.1500	-6.263%	1	396	+22.446%
2026-01-09	47.1400	47.1400	47.1000	47.1000	-0.528%	81	397	+14.777%
2026-01-06	47.3500	47.3500	47.3500	47.3500	+2.113%	1	316	+14.171%
2026-01-05	46.3700	46.3700	46.3700	46.3700	-4.194%	1	272	+16.584%
2025-12-31	48.1700	48.4000	48.1700	48.4000	+1.745%	44	272	+11.694%
2025-12-30	48.2500	48.2500	47.3600	47.5700	+0.869%	15	272	+13.643%
2025-12-26	46.9700	47.3000	46.9700	47.1600	-0.359%	134	271	+14.631%
2025-12-24	48.5000	48.5000	47.3300	47.3300	+0.981%	3	134	+14.219%
2025-12-16	46.8700	46.8700	46.8700	46.8700	-3.955%	10	134	+15.340%
2025-12-15	48.8000	48.8000	48.8000	48.8000	+5.127%	1	138	+10.779%
2025-12-02	46.4200	46.4200	46.4200	46.4200	-8.622%	1	137	+16.458%
2025-12-01	48.5800	50.8000	48.5800	50.8000	+10.052%	4	136	+6.417%
2025-11-24	46.1600	46.1600	46.1600	46.1600	-2.616%	1	132	+17.114%
2025-11-21	47.7000	47.7000	46.4800	47.4000	+5.521%	30	132	+14.051%
2025-11-20	44.9200	44.9200	44.9200	44.9200	+5.496%	8	125	+20.347%
2025-11-19	42.5800	42.5800	42.5800	42.5800	+11.233%	1	125	+26.961%
2025-11-18	38.2800	38.2800	38.2800	38.2800	-4.060%	1	125	+41.223%
2025-11-17	39.9000	39.9000	39.9000	39.9000	+7.896%	2	125	+35.489%
2025-11-13	36.9800	36.9800	36.9800	36.9800	+7.845%	10	123	+46.187%
2025-11-12	33.3100	34.2900	33.3100	34.2900	+5.508%	17	133	+57.655%
2025-11-11	32.4500	33.4900	31.7100	32.5000	+0.775%	86	133	+66.338%
2025-11-10	31.3900	32.2500	31.3900	32.2500	-6.332%	18	104	+67.628%
2025-11-07	34.4300	34.4300	34.4300	34.4300	+10.176%	8	112	+57.014%
2025-11-06	31.3000	31.5800	31.1400	31.2500	+21.595%	84	120	+72.992%
2025-10-29	25.7000	25.7000	25.7000	25.7000	+1.984%	10	74	+110.350%
2025-10-21	25.2000	25.2000	25.2000	25.2000	-0.158%	2	76	+114.524%
2025-10-20	26.2300	26.2300	24.9400	25.2400	-4.394%	9	78	+114.184%
2025-10-17	26.2900	26.4000	26.2900	26.4000	+14.039%	2	87	+104.773%
2025-10-14	23.1500	23.1500	23.1500	23.1500	+2.889%	10	86	+133.521%
2025-10-13	22.5000	22.5000	22.5000	22.5000	+3.926%	2	86	+140.267%
2025-10-09	21.3200	21.6500	21.3200	21.6500	+2.997%	2	86	+149.700%
2025-10-08	21.0200	21.0200	21.0200	21.0200	+4.318%	1	87	+157.184%
2025-10-07	20.1500	20.1500	20.1500	20.1500	+7.181%	2	87	+168.288%
2025-10-06	18.5100	19.0500	18.5100	18.8000	-3.836%	10	88	+187.553%
2025-10-03	17.0500	19.5600	15.7200	19.5500	-16.130%	77	78	+176.522%
2025-09-26	23.3700	23.3700	23.3100	23.3100	+7.123%	2	2	+131.918%
2025-09-25	21.7600	21.7600	21.7600	21.7600	+6.667%	1	1	+148.438%
2025-09-22	20.4000	20.4000	20.4000	20.4000	0.000%	1	1	+165.000%