Dark

MSTR20280121P150
MSTR Jan 21 2028 150.00 Put (MSTR280121P00150000)
option OPRA

EOD

Aug 20, 2026

66.00-4.693%(-3.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.7900	66.0000	64.7900	66.0000	-4.693%	3	913	0.000%
2026-08-19	69.2500	69.2500	69.2500	69.2500	-3.819%	2	913	-4.693%
2026-08-14	72.0000	72.0000	72.0000	72.0000	+2.099%	2	915	-8.333%
2026-08-10	70.5200	70.5200	70.5200	70.5200	+2.203%	5	915	-6.410%
2026-08-07	69.0000	69.0000	69.0000	69.0000	-3.631%	2	910	-4.348%
2026-08-06	71.6000	71.6000	71.6000	71.6000	-0.556%	10	910	-7.821%
2026-08-04	72.0000	72.0000	72.0000	72.0000	-4.000%	2	910	-8.333%
2026-07-31	75.0000	75.0000	75.0000	75.0000	+4.167%	2	912	-12.000%
2026-07-29	73.5000	73.5000	72.0000	72.0000	-4.000%	4	910	-8.333%
2026-07-28	75.0000	75.0000	75.0000	75.0000	+3.164%	2	914	-12.000%
2026-07-27	73.5000	73.5000	72.7000	72.7000	-4.505%	6	912	-9.216%
2026-07-24	76.5000	76.5000	76.1300	76.1300	+1.507%	3	915	-13.306%
2026-07-23	75.0000	75.0000	75.0000	75.0000	+2.740%	2	912	-12.000%
2026-07-21	73.0000	73.0000	73.0000	73.0000	-1.351%	1	910	-9.589%
2026-07-20	74.0000	74.0000	74.0000	74.0000	-3.896%	3	911	-10.811%
2026-07-16	76.7900	77.0000	76.7900	77.0000	+4.407%	4	914	-14.286%
2026-07-15	73.7500	73.7500	73.7500	73.7500	-2.499%	1	912	-10.508%
2026-07-14	75.7500	75.7500	75.6400	75.6400	-4.253%	4	912	-12.745%
2026-07-13	79.0000	79.0000	79.0000	79.0000	+2.292%	1	916	-16.456%
2026-07-10	75.5000	77.2300	75.5000	77.2300	+0.013%	8	915	-14.541%
2026-07-09	77.2200	77.2200	77.2200	77.2200	-2.253%	1	913	-14.530%
2026-07-08	79.0000	79.0000	79.0000	79.0000	+5.333%	2	912	-16.456%
2026-07-06	75.5000	76.2500	75.0000	75.0000	0.000%	3	910	-12.000%
2026-07-02	75.0000	75.0000	75.0000	75.0000	-8.892%	2	911	-12.000%
2026-06-30	82.3200	82.3200	82.3200	82.3200	+2.261%	1	911	-19.825%
2026-06-29	83.0600	83.0600	80.5000	80.5000	-8.523%	10	911	-18.012%
2026-06-26	86.4500	88.0000	82.4800	88.0000	+6.344%	6	910	-25.000%
2026-06-25	78.0000	82.7600	78.0000	82.7500	+6.253%	18	913	-20.242%
2026-06-24	73.5000	77.8800	73.5000	77.8800	+12.058%	4	916	-15.254%
2026-06-22	65.2500	69.5000	65.0000	69.5000	-0.714%	8	913	-5.036%
2026-06-18	67.9000	70.0000	67.9000	70.0000	+9.051%	3	906	-5.714%
2026-06-17	64.1900	64.1900	64.1900	64.1900	+6.099%	2	906	+2.820%
2026-06-15	60.2000	60.5700	60.2000	60.5000	-6.923%	33	906	+9.091%
2026-06-11	67.0000	67.0000	65.0000	65.0000	-2.182%	4	907	+1.538%
2026-06-10	66.4500	66.4500	66.4500	66.4500	-2.566%	1	905	-0.677%
2026-06-05	67.0800	68.3000	67.0800	68.2000	+6.980%	11	906	-3.226%
2026-06-04	62.3900	63.7500	62.3900	63.7500	+2.823%	3	911	+3.529%
2026-06-03	61.0900	62.0000	59.6000	62.0000	+4.907%	5	911	+6.452%
2026-06-02	55.7000	59.5400	55.6400	59.1000	+13.132%	40	910	+11.675%
2026-06-01	54.5600	55.2700	52.2400	52.2400	+3.466%	45	911	+26.340%
2026-05-29	52.8500	52.8500	50.4900	50.4900	-3.902%	68	918	+30.719%
2026-05-28	53.0100	54.0800	52.5400	52.5400	+6.745%	12	971	+25.619%
2026-05-22	48.8200	49.2200	48.8200	49.2200	+7.116%	3	975	+34.092%
2026-05-15	45.9500	45.9500	45.9500	45.9500	+6.120%	1	972	+43.634%
2026-05-14	45.0000	45.0000	43.3000	43.3000	-3.778%	2	972	+52.425%
2026-05-13	45.0000	45.0000	45.0000	45.0000	-0.552%	1	970	+46.667%
2026-05-12	45.2500	45.2500	45.2500	45.2500	+5.552%	1	970	+45.856%
2026-05-11	43.9100	43.9100	42.8700	42.8700	-4.733%	2	970	+53.954%
2026-05-08	45.0000	45.0000	45.0000	45.0000	-0.487%	1	970	+46.667%
2026-05-07	45.2200	45.2200	45.2200	45.2200	+1.277%	3	971	+45.953%
2026-05-06	44.6500	44.6500	44.6500	44.6500	-1.217%	5	968	+47.816%
2026-05-05	45.2000	45.2000	45.2000	45.2000	-0.353%	1	973	+46.018%
2026-05-04	45.0000	45.5800	45.0000	45.3600	-2.807%	3	974	+45.503%
2026-05-01	46.6700	46.6700	46.6700	46.6700	-5.335%	1	976	+41.418%
2026-04-30	50.0000	50.0000	49.3000	49.3000	-1.400%	4	976	+33.874%
2026-04-28	50.0000	50.0000	50.0000	50.0000	+3.050%	1	976	+32.000%
2026-04-27	48.5200	48.5200	48.5200	48.5200	+0.083%	1	976	+36.026%
2026-04-24	48.1300	48.4800	48.1300	48.4800	+1.000%	3	975	+36.139%
2026-04-23	48.0200	48.0200	48.0000	48.0000	+1.630%	2	973	+37.500%
2026-04-22	47.3600	47.3600	46.5600	47.2300	-3.217%	7	973	+39.742%
2026-04-21	48.8000	48.8000	48.8000	48.8000	+0.041%	1	977	+35.246%
2026-04-20	50.0700	50.7500	48.7800	48.7800	-1.752%	41	977	+35.301%
2026-04-17	50.9800	50.9800	49.5000	49.6500	-11.339%	44	988	+32.931%
2026-04-15	56.3200	57.1200	56.0000	56.0000	-1.582%	21	979	+17.857%
2026-04-14	56.8600	57.1400	56.1000	56.9000	-5.638%	231	989	+15.993%
2026-04-13	60.0000	60.3000	59.7500	60.3000	+0.033%	3	1,062	+9.453%
2026-04-10	60.2800	60.2800	60.2800	60.2800	-1.180%	1	1,065	+9.489%
2026-04-09	61.0000	61.0000	61.0000	61.0000	+3.302%	1	1,064	+8.197%
2026-04-08	59.0500	59.0500	59.0500	59.0500	-5.444%	1	1,064	+11.770%
2026-04-07	62.4500	62.4500	62.4500	62.4500	+0.483%	1	1,065	+5.685%
2026-04-06	62.6500	62.6500	62.1500	62.1500	-4.385%	2	1,065	+6.195%
2026-04-02	65.3300	65.3300	65.0000	65.0000	+1.309%	66	1,071	+1.538%
2026-04-01	64.0900	64.1600	63.6500	64.1600	-1.262%	11	1,071	+2.868%
2026-03-31	63.9400	64.9800	63.9400	64.9800	+1.865%	9	1,060	+1.570%
2026-03-30	63.7900	63.7900	63.7900	63.7900	+1.126%	1	1,068	+3.464%
2026-03-27	62.0000	63.0800	62.0000	63.0800	+4.923%	5	1,069	+4.629%
2026-03-26	60.1200	60.1200	60.1200	60.1200	+3.655%	1	1,069	+9.780%
2026-03-20	58.0000	58.0000	58.0000	58.0000	-2.027%	8	1,070	+13.793%
2026-03-18	58.9000	59.2000	58.9000	59.2000	+4.816%	109	1,078	+11.486%
2026-03-17	57.3300	57.3300	56.0000	56.4800	-2.334%	4	1,077	+16.856%
2026-03-16	57.6600	57.8300	57.6600	57.8300	-2.016%	2	1,081	+14.128%
2026-03-13	58.9200	64.8000	57.9000	59.0200	-2.269%	95	1,082	+11.826%
2026-03-11	60.3900	60.3900	60.3900	60.3900	-1.964%	1	1,091	+9.290%
2026-03-10	61.2900	61.9700	61.0500	61.6000	-2.067%	133	1,091	+7.143%
2026-03-09	62.1000	62.9000	62.1000	62.9000	-1.256%	2	1,000	+4.928%
2026-03-06	63.8000	63.8000	63.7000	63.7000	+6.167%	2	1,000	+3.611%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-8.676%	2	1,000	+10.000%
2026-03-03	65.3000	65.7000	65.3000	65.7000	+0.782%	9	1,000	+0.457%
2026-03-02	64.7400	65.1900	64.7400	65.1900	-2.058%	2	992	+1.243%
2026-02-27	66.5600	66.5600	66.5600	66.5600	+0.742%	1	992	-0.841%
2026-02-25	66.0700	66.0700	66.0700	66.0700	-1.652%	2	991	-0.106%
2026-02-18	67.1800	67.1800	67.1800	67.1800	-2.041%	1	991	-1.756%
2026-02-17	68.5800	68.5800	68.5800	68.5800	+2.419%	1	992	-3.762%
2026-02-13	66.9600	66.9600	66.9600	66.9600	-0.873%	1	991	-1.434%
2026-02-10	67.5500	67.5500	67.5500	67.5500	+3.193%	1	991	-2.295%
2026-02-09	68.0000	68.3200	64.8700	65.4600	-2.035%	19	991	+0.825%
2026-02-06	67.9400	67.9400	65.2600	66.8200	-15.418%	10	1,008	-1.227%
2026-02-05	75.2500	79.0000	74.5800	79.0000	+18.193%	13	1,018	-16.456%
2026-02-04	66.8400	66.8400	66.8400	66.8400	+2.531%	1	1,015	-1.257%
2026-02-03	64.3500	65.1900	64.3500	65.1900	+9.563%	4	1,015	+1.243%
2026-02-02	60.9900	60.9900	59.5000	59.5000	+3.209%	3	1,014	+10.924%
2026-01-30	59.5000	59.5000	57.6500	57.6500	-5.150%	182	1,014	+14.484%
2026-01-29	56.0700	60.8000	53.2500	60.7800	+10.469%	94	841	+8.588%
2026-01-28	54.2300	55.5000	53.9500	55.0200	+0.862%	83	798	+19.956%
2026-01-27	54.7500	56.1500	54.5500	54.5500	-0.818%	104	777	+20.990%
2026-01-26	54.9500	56.0000	54.5000	55.0000	+2.804%	136	855	+20.000%
2026-01-23	54.3000	54.9300	53.5000	53.5000	-2.104%	11	832	+23.364%
2026-01-21	54.5800	54.6500	54.5800	54.6500	-1.354%	4	833	+20.769%
2026-01-20	55.6000	55.6000	55.4000	55.4000	+5.484%	11	834	+19.134%
2026-01-16	52.5200	52.5200	52.5200	52.5200	+0.229%	3	820	+25.666%
2026-01-15	52.0500	52.4000	52.0500	52.4000	-0.701%	2	820	+25.954%
2026-01-14	52.0000	52.7700	50.3000	52.7700	-0.528%	821	818	+25.071%
2026-01-13	53.2000	53.2000	53.0500	53.0500	-5.605%	2	483	+24.411%
2026-01-12	55.7500	56.2000	55.7500	56.2000	-0.089%	6	482	+17.438%
2026-01-09	55.4800	56.2500	55.0200	56.2500	+4.167%	4	478	+17.333%
2026-01-08	54.0000	54.0000	54.0000	54.0000	-3.347%	1	474	+22.222%
2026-01-06	55.0000	56.0000	55.0000	55.8700	+0.468%	206	473	+18.131%
2026-01-05	55.5000	55.7700	55.5000	55.6100	-1.749%	10	386	+18.684%
2026-01-02	57.3500	57.8500	56.5300	56.6000	-1.565%	21	386	+16.608%
2025-12-31	57.0900	57.5000	57.0400	57.5000	+2.679%	7	382	+14.783%
2025-12-30	56.0000	56.0000	56.0000	56.0000	-1.374%	2	382	+17.857%
2025-12-29	55.9500	56.8000	55.9500	56.7800	+0.763%	7	384	+16.238%
2025-12-26	56.6800	57.2000	56.3000	56.3500	+1.349%	23	386	+17.125%
2025-12-24	56.2500	57.2800	55.6000	55.6000	-1.801%	10	405	+18.705%
2025-12-23	55.4000	56.8900	55.4000	56.6200	+2.945%	11	405	+16.567%
2025-12-22	55.2500	55.2500	54.4000	55.0000	-2.135%	29	400	+20.000%
2025-12-19	56.2000	56.2000	56.2000	56.2000	-1.213%	1	397	+17.438%
2025-12-18	56.5500	56.8900	55.8500	56.8900	+0.158%	20	396	+16.013%
2025-12-17	56.8000	56.8000	56.8000	56.8000	+1.158%	4	392	+16.197%
2025-12-16	56.1400	56.1500	56.1400	56.1500	-0.266%	2	392	+17.542%
2025-12-15	54.3000	56.3000	54.3000	56.3000	+4.783%	12	392	+17.229%
2025-12-12	53.2000	53.7300	53.2000	53.7300	-3.276%	2	391	+22.836%
2025-12-11	55.5500	55.5500	55.5500	55.5500	+5.850%	1	391	+18.812%
2025-12-10	52.8000	53.0000	52.4800	52.4800	+0.865%	23	390	+25.762%
2025-12-09	51.3400	52.2000	51.3400	52.0300	-3.110%	15	390	+26.850%
2025-12-08	54.3000	54.3400	53.7000	53.7000	-2.893%	4	390	+22.905%
2025-12-05	54.3900	55.3000	54.3600	55.3000	+3.172%	10	387	+19.349%
2025-12-04	53.1200	54.0700	53.1200	53.6000	-0.538%	3	384	+23.134%
2025-12-03	54.7500	54.7500	53.8900	53.8900	-0.204%	4	383	+22.472%
2025-12-02	54.0000	54.0000	54.0000	54.0000	-6.736%	5	384	+22.222%
2025-12-01	56.0000	60.7000	56.0000	57.9000	+7.222%	230	384	+13.990%
2025-11-28	54.0000	54.0000	54.0000	54.0000	-0.826%	11	209	+22.222%
2025-11-26	54.8000	54.9100	53.6000	54.4500	-2.889%	18	197	+21.212%
2025-11-25	53.9300	56.0700	53.9300	56.0700	+3.450%	3	197	+17.710%
2025-11-24	54.2000	54.2000	54.2000	54.2000	-2.254%	2	197	+21.771%
2025-11-21	56.2700	56.2700	54.0500	55.4500	+3.529%	38	197	+19.026%
2025-11-20	49.6100	53.9300	49.6100	53.5600	+4.814%	29	180	+23.226%
2025-11-19	47.3300	51.2400	47.3300	51.1000	+16.427%	30	160	+29.159%
2025-11-18	45.2400	45.2400	43.8900	43.8900	-8.639%	5	177	+50.376%
2025-11-17	45.9300	48.0400	45.7200	48.0400	+7.184%	8	173	+37.386%
2025-11-14	45.5500	46.0500	44.8200	44.8200	+10.123%	39	171	+47.256%
2025-11-13	40.7000	40.7000	40.7000	40.7000	+5.386%	10	142	+62.162%
2025-11-10	38.0500	38.6200	38.0500	38.6200	-5.111%	6	142	+70.896%
2025-11-07	40.0000	41.3100	40.0000	40.7000	+10.478%	3	141	+62.162%
2025-11-06	35.0000	37.6000	35.0000	36.8400	+7.877%	4	140	+79.153%
2025-11-04	34.3000	34.3000	34.0700	34.1500	+7.491%	38	139	+93.265%
2025-11-03	31.7700	31.7800	31.4000	31.7700	+1.017%	6	145	+107.743%
2025-10-31	31.9500	32.1000	31.0300	31.4500	+8.150%	60	145	+109.857%
2025-10-27	29.1500	29.1500	28.8000	29.0800	-4.843%	21	192	+126.960%
2025-10-24	30.4200	30.5600	30.4200	30.5600	-1.451%	11	192	+115.969%
2025-10-23	31.0100	31.0100	31.0100	31.0100	+3.712%	10	182	+112.835%
2025-10-21	29.4000	29.9000	29.4000	29.9000	-6.181%	16	172	+120.736%
2025-10-17	32.0400	32.0400	31.8700	31.8700	+1.335%	28	156	+107.091%
2025-10-16	30.5500	31.4500	30.5500	31.4500	+13.949%	2	156	+109.857%
2025-10-15	28.3700	28.3700	27.6000	27.6000	-0.898%	22	155	+139.130%
2025-10-14	27.8500	27.8500	27.8500	27.8500	+4.817%	3	157	+136.984%
2025-10-13	27.7500	27.7500	26.5700	26.5700	-0.673%	3	154	+148.400%
2025-10-10	27.0900	27.0900	26.7500	26.7500	+14.708%	21	151	+146.729%
2025-10-03	22.5600	23.8500	22.5600	23.3200	-9.682%	65	150	+183.019%
2025-09-30	25.5000	25.8200	25.5000	25.8200	+3.280%	4	86	+155.616%
2025-09-29	25.8600	25.8600	24.5000	25.0000	-5.660%	43	82	+164.000%
2025-09-26	26.5000	26.5000	26.5000	26.5000	-1.852%	1	41	+149.057%
2025-09-25	27.0000	27.0000	26.4500	27.0000	0.000%	43	41	+144.444%