Dark

MSTR20280121P140
MSTR Jan 21 2028 140.00 Put (MSTR280121P00140000)
option OPRA

EOD

Aug 19, 2026

59.88-4.207%(-2.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	60.1500	60.1500	59.8800	59.8800	-4.207%	2	266	0.000%
2026-08-17	62.6200	62.6200	62.5100	62.5100	-1.373%	2	266	-4.207%
2026-08-05	63.3800	63.3800	63.3800	63.3800	-3.089%	1	266	-5.522%
2026-08-03	65.4000	65.4000	65.4000	65.4000	-0.122%	1	266	-8.440%
2026-07-28	65.4800	65.4800	65.4800	65.4800	-4.367%	1	267	-8.552%
2026-07-17	70.2000	70.2000	68.3700	68.4700	-0.552%	3	268	-12.546%
2026-07-15	68.8500	68.8500	68.8500	68.8500	+2.532%	1	269	-13.028%
2026-07-06	67.1500	67.1500	67.1500	67.1500	-8.689%	1	270	-10.827%
2026-06-30	73.5400	73.5400	73.5400	73.5400	-0.149%	1	270	-18.575%
2026-06-29	73.6500	73.6500	73.6500	73.6500	-4.102%	1	269	-18.697%
2026-06-26	76.1000	76.8000	76.1000	76.8000	+3.434%	12	269	-22.031%
2026-06-25	74.1800	74.2500	74.1800	74.2500	+7.593%	2	269	-19.354%
2026-06-24	67.0000	69.0100	67.0000	69.0100	+9.245%	9	270	-13.230%
2026-06-23	63.1700	63.1700	63.1700	63.1700	+0.509%	1	279	-5.208%
2026-06-22	61.4300	62.8500	61.4300	62.8500	+4.872%	2	279	-4.726%
2026-06-10	59.9800	59.9800	59.9300	59.9300	-2.155%	8	280	-0.083%
2026-06-05	60.0000	61.2500	60.0000	61.2500	+9.083%	65	280	-2.237%
2026-06-04	56.3900	56.3900	56.1500	56.1500	-0.619%	32	253	+6.643%
2026-06-03	54.8300	56.5000	54.8300	56.5000	+7.517%	32	274	+5.982%
2026-06-02	50.0000	52.5800	50.0000	52.5500	+10.376%	16	244	+13.949%
2026-06-01	48.0000	48.0000	47.6100	47.6100	+0.232%	5	237	+25.772%
2026-05-28	47.5000	47.5000	47.5000	47.5000	+5.392%	1	234	+26.063%
2026-05-27	45.0700	45.0700	45.0700	45.0700	+6.047%	25	233	+32.860%
2026-05-20	42.5000	42.5000	42.5000	42.5000	-1.163%	1	208	+40.894%
2026-05-19	43.0000	43.0000	43.0000	43.0000	+9.974%	3	204	+39.256%
2026-05-14	39.1000	39.1000	39.1000	39.1000	+3.412%	1	204	+53.146%
2026-05-11	39.0400	39.0400	37.8100	37.8100	-4.737%	49	203	+58.371%
2026-05-06	39.8000	39.9000	39.6400	39.6900	-0.351%	39	194	+50.869%
2026-05-05	39.7800	39.9300	38.7500	39.8300	-4.024%	6	190	+50.339%
2026-05-01	41.5000	41.5000	41.5000	41.5000	-7.880%	10	185	+44.289%
2026-04-29	45.0500	45.0500	45.0500	45.0500	+5.528%	4	185	+32.919%
2026-04-24	42.6400	42.6900	42.6400	42.6900	+2.325%	5	185	+40.267%
2026-04-23	41.7200	41.7200	41.7200	41.7200	-0.785%	20	185	+43.528%
2026-04-22	42.1300	42.1300	41.9500	42.0500	-5.928%	9	185	+42.402%
2026-04-21	43.5400	44.7000	43.4400	44.7000	+2.523%	25	179	+33.960%
2026-04-20	43.6000	43.6000	43.6000	43.6000	+0.461%	1	179	+37.339%
2026-04-17	45.7500	45.7500	43.4000	43.4000	-11.807%	23	179	+37.972%
2026-04-16	50.3900	50.3900	49.2100	49.2100	-0.886%	2	176	+21.683%
2026-04-15	50.2400	50.2400	49.6500	49.6500	-1.253%	5	175	+20.604%
2026-04-14	46.0500	50.2800	46.0500	50.2800	-8.415%	2	172	+19.093%
2026-04-09	54.9000	54.9000	54.9000	54.9000	+1.648%	1	170	+9.071%
2026-04-08	54.0100	54.0100	54.0100	54.0100	-8.380%	2	170	+10.868%
2026-04-06	58.9500	58.9500	58.9500	58.9500	+1.271%	2	172	+1.578%
2026-04-02	58.2100	58.2100	58.2100	58.2100	+1.784%	6	173	+2.869%
2026-03-31	57.1900	57.1900	57.1900	57.1900	+0.263%	1	173	+4.704%
2026-03-30	56.0000	57.0400	56.0000	57.0400	+1.278%	2	172	+4.979%
2026-03-27	56.7600	56.7600	56.3000	56.3200	+7.276%	7	173	+6.321%
2026-03-24	53.5800	53.7500	52.5000	52.5000	+1.156%	4	178	+14.057%
2026-03-23	52.5000	52.7300	51.9000	51.9000	-0.288%	4	176	+15.376%
2026-03-18	52.1000	52.1000	52.0500	52.0500	+4.518%	2	176	+15.043%
2026-03-17	49.8000	49.8000	49.8000	49.8000	-4.231%	2	176	+20.241%
2026-03-16	51.4000	52.0000	51.4000	52.0000	+3.359%	6	175	+15.154%
2026-03-13	51.9600	51.9600	50.3100	50.3100	-7.228%	3	178	+19.022%
2026-03-05	54.2300	54.2300	54.2300	54.2300	+0.781%	7	179	+10.419%
2026-03-04	55.4000	55.4000	53.8100	53.8100	-13.572%	2	172	+11.280%
2026-02-24	62.0700	62.4300	62.0700	62.2600	+2.049%	7	170	-3.823%
2026-02-23	60.4000	61.0100	60.4000	61.0100	+4.882%	6	174	-1.852%
2026-02-20	58.1700	58.1700	58.1700	58.1700	-4.373%	1	178	+2.940%
2026-02-19	60.8300	60.8300	60.8300	60.8300	+1.383%	1	177	-1.562%
2026-02-18	60.0000	60.0000	60.0000	60.0000	+3.896%	5	178	-0.200%
2026-02-13	57.7500	57.7500	57.7500	57.7500	-6.780%	1	173	+3.688%
2026-02-12	61.8500	63.3800	61.8500	61.9500	-0.322%	3	173	-3.341%
2026-02-11	62.1500	62.1500	62.1500	62.1500	+5.823%	1	172	-3.652%
2026-02-09	58.7300	58.7300	58.7300	58.7300	-2.926%	1	172	+1.958%
2026-02-06	60.9900	61.1500	60.5000	60.5000	-16.217%	15	172	-1.025%
2026-02-05	63.0000	72.2100	63.0000	72.2100	+15.351%	5	172	-17.075%
2026-02-04	59.5500	62.6000	59.5500	62.6000	+10.308%	16	170	-4.345%
2026-02-03	56.7500	56.7500	56.7500	56.7500	+3.843%	2	184	+5.515%
2026-02-02	53.7500	54.6500	52.9200	54.6500	+6.489%	47	184	+9.570%
2026-01-30	54.0000	54.0000	51.3200	51.3200	-3.479%	14	183	+16.680%
2026-01-29	52.0000	54.5000	52.0000	53.1700	+8.732%	37	182	+12.620%
2026-01-28	48.9000	48.9000	48.9000	48.9000	-0.306%	2	173	+22.454%
2026-01-26	49.0500	49.0500	49.0500	49.0500	+0.947%	1	173	+22.080%
2026-01-21	49.3500	50.0000	48.5900	48.5900	-2.332%	15	173	+23.235%
2026-01-20	49.7500	49.7500	49.7500	49.7500	+7.058%	1	171	+20.362%
2026-01-15	46.4700	46.4700	46.4700	46.4700	-3.988%	13	171	+28.857%
2026-01-13	48.4000	48.4000	48.4000	48.4000	-4.631%	1	171	+23.719%
2026-01-12	50.7500	50.7500	50.7500	50.7500	+6.775%	10	171	+17.990%
2026-01-08	48.5800	48.6700	47.5300	47.5300	-3.355%	70	161	+25.984%
2026-01-07	49.4600	49.4600	49.1800	49.1800	-4.782%	20	174	+21.757%
2026-01-06	49.8800	51.6500	49.8800	51.6500	+5.473%	51	174	+15.934%
2026-01-05	49.0000	49.0000	48.9700	48.9700	-3.126%	2	147	+22.279%
2026-01-02	50.5500	50.5500	50.5500	50.5500	-2.035%	1	147	+18.457%
2025-12-31	51.3200	51.6000	51.3200	51.6000	+3.200%	2	145	+16.047%
2025-12-30	50.7000	50.7000	50.0000	50.0000	-0.970%	2	145	+19.760%
2025-12-29	50.1000	51.0200	50.1000	50.4900	-0.708%	48	144	+18.598%
2025-12-26	50.9000	50.9000	50.8500	50.8500	-0.157%	2	103	+17.758%
2025-12-24	50.9300	50.9300	50.9300	50.9300	+6.104%	35	102	+17.573%
2025-12-22	48.0000	48.0000	48.0000	48.0000	-4.610%	2	100	+24.750%
2025-12-18	50.3200	50.3200	50.3200	50.3200	-0.218%	1	100	+18.998%
2025-12-17	50.4500	50.4500	50.4300	50.4300	+3.023%	4	99	+18.739%
2025-12-16	49.9000	49.9000	48.9500	48.9500	-5.191%	2	101	+22.329%
2025-12-15	51.6300	51.6300	51.6300	51.6300	+8.013%	1	99	+15.979%
2025-12-11	49.7000	49.7000	47.8000	47.8000	+0.420%	23	98	+25.272%
2025-12-10	47.1500	47.6000	47.1500	47.6000	+4.158%	4	80	+25.798%
2025-12-09	46.1000	46.1000	45.0000	45.7000	-5.773%	4	77	+31.028%
2025-12-08	48.5000	48.5000	48.5000	48.5000	-1.722%	1	77	+23.464%
2025-12-05	49.3000	49.3500	49.3000	49.3500	-8.543%	2	78	+21.337%
2025-12-01	54.3000	54.3000	53.9600	53.9600	+11.511%	2	77	+10.971%
2025-11-28	47.0000	48.3900	47.0000	48.3900	-0.881%	3	77	+23.745%
2025-11-26	48.3900	48.8200	48.3900	48.8200	+1.181%	22	76	+22.655%
2025-11-24	49.3000	49.3000	48.2500	48.2500	-1.531%	2	76	+24.104%
2025-11-21	47.9000	50.7000	47.2000	49.0000	+3.704%	64	77	+22.204%
2025-11-20	47.5900	48.7900	47.2500	47.2500	+3.279%	26	71	+26.730%
2025-11-19	45.7500	45.7500	45.7500	45.7500	+16.650%	2	71	+30.885%
2025-11-18	40.8700	40.8700	39.2200	39.2200	-8.685%	5	71	+52.677%
2025-11-17	41.3000	43.2800	41.3000	42.9500	+9.622%	45	68	+39.418%
2025-11-13	39.1800	39.1800	39.1800	39.1800	+7.284%	10	27	+52.833%
2025-11-07	36.5200	36.5200	36.5200	36.5200	+8.497%	1	17	+63.965%
2025-11-06	33.6600	33.6600	33.6600	33.6600	+6.857%	1	17	+77.897%
2025-11-04	31.5000	31.5000	31.5000	31.5000	+12.863%	1	16	+90.095%
2025-10-23	28.3000	28.3000	27.9100	27.9100	+4.767%	20	16	+114.547%
2025-10-21	26.6400	26.6400	26.6400	26.6400	-4.242%	1	26	+124.775%
2025-10-20	27.8200	27.8200	27.8200	27.8200	+41.939%	1	26	+115.241%
2025-10-07	19.6000	19.6000	19.6000	19.6000	-4.854%	1	27	+205.510%
2025-10-03	20.6000	20.6000	20.6000	20.6000	-9.965%	16	26	+190.680%
2025-09-30	22.8800	22.8800	22.8800	22.8800	+11.068%	10	10	+161.713%
2025-09-24	21.6000	21.6000	20.6000	20.6000	0.000%	2	0	+190.680%