Dark

MSTR20280121P160
MSTR Jan 21 2028 160.00 Put (MSTR280121P00160000)
option OPRA

EOD

Aug 20, 2026

72.89-7.158%(-5.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	72.8900	72.8900	72.8900	72.8900	-7.158%	1	398	0.000%
2026-08-18	78.6500	78.6500	78.5100	78.5100	+0.179%	2	398	-7.158%
2026-08-17	77.9100	78.3800	77.9100	78.3700	-1.459%	16	397	-6.992%
2026-08-06	79.5300	79.5300	79.5300	79.5300	-4.640%	20	389	-8.349%
2026-07-31	83.4000	83.4000	83.4000	83.4000	+3.231%	1	389	-12.602%
2026-07-28	82.8000	82.8000	80.7900	80.7900	-3.776%	2	390	-9.778%
2026-07-17	86.3000	86.3000	83.9600	83.9600	-0.190%	3	391	-13.185%
2026-07-16	84.1200	84.1200	84.1200	84.1200	-0.202%	1	389	-13.350%
2026-07-14	84.2900	84.2900	84.2900	84.2900	-2.847%	3	389	-13.525%
2026-06-29	86.7600	86.7600	86.7600	86.7600	-6.810%	10	386	-15.987%
2026-06-26	92.9000	93.1000	92.9000	93.1000	+6.400%	10	376	-21.708%
2026-06-25	87.5000	87.5000	87.5000	87.5000	+3.858%	1	376	-16.697%
2026-06-24	82.5000	84.2500	82.2500	84.2500	+15.017%	3	377	-13.484%
2026-06-11	73.2500	73.2500	73.2500	73.2500	-1.875%	1	376	-0.491%
2026-06-10	74.7700	74.7700	74.6500	74.6500	-0.467%	7	377	-2.358%
2026-06-09	75.0000	75.0000	75.0000	75.0000	+0.929%	10	380	-2.813%
2026-06-05	74.3100	74.3100	74.3100	74.3100	+5.734%	1	380	-1.911%
2026-06-04	70.2800	70.2800	70.2800	70.2800	+7.478%	2	380	+3.714%
2026-06-02	65.3900	65.3900	65.3900	65.3900	+10.456%	10	381	+11.470%
2026-05-28	59.3200	59.3200	59.2000	59.2000	+3.732%	14	371	+23.125%
2026-05-27	57.0700	57.0700	57.0700	57.0700	+2.478%	25	385	+27.720%
2026-05-26	55.6900	55.8500	55.6900	55.6900	+4.484%	3	360	+30.885%
2026-05-22	55.5000	55.7700	53.3000	53.3000	-1.715%	220	357	+36.754%
2026-05-20	54.2300	54.2300	54.2300	54.2300	-0.895%	5	347	+34.409%
2026-05-19	54.7200	54.7200	54.7200	54.7200	+6.252%	2	347	+33.205%
2026-05-15	51.5000	51.5000	51.5000	51.5000	0.000%	2	347	+41.534%
2026-05-13	51.5000	51.5000	51.5000	51.5000	+4.995%	3	347	+41.534%
2026-05-11	49.0500	49.0500	49.0500	49.0500	+0.307%	3	344	+48.603%
2026-05-08	48.9000	48.9000	48.9000	48.9000	-2.783%	1	347	+49.059%
2026-05-06	50.4800	50.4800	50.3000	50.3000	-0.258%	4	347	+44.911%
2026-05-05	50.4300	50.4300	49.6900	50.4300	-2.381%	8	345	+44.537%
2026-05-04	51.6600	51.6600	51.6600	51.6600	-2.620%	5	349	+41.096%
2026-05-01	52.8000	53.0500	52.8000	53.0500	-6.684%	2	344	+37.399%
2026-04-29	56.8500	56.8500	56.8500	56.8500	+1.482%	19	344	+28.215%
2026-04-28	56.5200	56.5200	56.0200	56.0200	+3.626%	2	344	+30.114%
2026-04-24	54.0500	54.0600	54.0500	54.0600	+2.581%	4	344	+34.832%
2026-04-22	52.7000	52.7000	52.7000	52.7000	-5.199%	1	340	+38.311%
2026-04-17	55.0000	55.5900	54.8500	55.5900	-9.551%	4	339	+31.121%
2026-04-16	61.4600	61.4600	61.4600	61.4600	-2.289%	1	336	+18.597%
2026-04-14	64.5000	64.5000	62.9000	62.9000	-4.697%	3	335	+15.882%
2026-04-08	66.0000	66.0000	66.0000	66.0000	-6.250%	1	337	+10.439%
2026-04-07	69.4500	71.0000	69.4500	70.4000	+0.571%	3	336	+3.537%
2026-03-27	70.4400	71.0000	70.0000	70.0000	+4.400%	12	336	+4.129%
2026-03-26	67.0500	67.0500	67.0500	67.0500	+2.445%	2	335	+8.710%
2026-03-23	65.4500	65.4500	65.4500	65.4500	-2.313%	1	337	+11.367%
2026-03-20	67.0000	67.0000	67.0000	67.0000	+5.595%	5	338	+8.791%
2026-03-16	63.4500	63.4500	63.4500	63.4500	-0.766%	1	343	+14.878%
2026-03-13	63.9800	63.9800	63.9400	63.9400	-13.595%	2	342	+13.997%
2026-03-03	74.0000	74.0000	74.0000	74.0000	+3.787%	1	343	-1.500%
2026-02-25	71.3000	71.3000	71.3000	71.3000	-8.590%	1	343	+2.230%
2026-02-12	78.0000	78.0000	78.0000	78.0000	+2.295%	15	343	-6.551%
2026-02-11	76.2500	76.2500	76.2500	76.2500	+2.267%	1	343	-4.407%
2026-02-06	79.0000	79.0000	74.5600	74.5600	-13.483%	48	344	-2.240%
2026-02-05	82.1200	87.0000	82.1200	86.1800	+15.229%	12	323	-15.421%
2026-02-04	72.0300	75.5800	72.0300	74.7900	+2.917%	45	332	-2.540%
2026-02-03	68.9700	73.2200	68.9700	72.6700	+9.114%	16	331	+0.303%
2026-02-02	69.0000	69.0000	66.2700	66.6000	+4.668%	52	343	+9.444%
2026-01-30	63.6300	63.6300	63.6300	63.6300	-5.663%	1	394	+14.553%
2026-01-29	63.2500	67.4500	63.2500	67.4500	+9.675%	17	393	+8.065%
2026-01-28	60.2000	61.5000	60.2000	61.5000	+2.159%	11	408	+18.520%
2026-01-26	61.3500	61.4600	60.2000	60.2000	-1.149%	342	418	+21.080%
2026-01-23	60.5000	61.5000	60.5000	60.9000	+0.928%	8	275	+19.688%
2026-01-22	60.6800	60.9600	60.3400	60.3400	-1.566%	23	280	+20.799%
2026-01-21	60.5000	62.8000	60.5000	61.3000	+0.082%	34	259	+18.907%
2026-01-20	61.5800	61.8200	61.0000	61.2500	+4.096%	24	254	+19.004%
2026-01-16	59.2500	59.2500	58.8400	58.8400	-0.440%	6	257	+23.878%
2026-01-15	58.9500	59.1000	58.9500	59.1000	+2.426%	4	257	+23.333%
2026-01-14	57.7000	57.7000	57.0000	57.7000	-3.881%	5	257	+26.326%
2026-01-13	60.0100	60.0300	60.0100	60.0300	-2.072%	2	255	+21.423%
2026-01-12	62.9200	62.9200	61.3000	61.3000	+1.088%	8	254	+18.907%
2026-01-09	60.0000	62.5300	60.0000	60.6400	+1.490%	11	248	+20.201%
2026-01-08	62.6200	62.6200	59.7500	59.7500	-1.646%	3	246	+21.992%
2026-01-07	61.4700	61.4700	60.7500	60.7500	-3.571%	3	247	+19.984%
2026-01-06	60.0500	63.0000	60.0500	63.0000	+3.279%	2	246	+15.698%
2026-01-05	61.7000	61.7000	61.0000	61.0000	-2.897%	7	250	+19.492%
2026-01-02	64.0000	64.2000	62.5000	62.8200	-1.412%	37	250	+16.030%
2025-12-31	63.1300	63.7200	63.1300	63.7200	+2.115%	14	231	+14.391%
2025-12-30	62.5100	62.5500	62.2400	62.4000	-1.188%	8	231	+16.811%
2025-12-29	61.5000	63.2400	61.5000	63.1500	+0.718%	19	225	+15.424%
2025-12-26	61.9000	63.0800	61.9000	62.7000	+0.561%	3	210	+16.252%
2025-12-24	63.5400	63.5400	62.3400	62.3500	+0.177%	52	165	+16.905%
2025-12-23	61.5100	62.2900	61.0000	62.2400	+2.116%	19	165	+17.111%
2025-12-22	60.7300	60.9500	60.6900	60.9500	-1.055%	3	162	+19.590%
2025-12-19	62.6000	62.6000	61.5000	61.6000	-3.614%	30	163	+18.328%
2025-12-18	62.5000	63.9100	62.1400	63.9100	+0.472%	11	137	+14.051%
2025-12-17	62.9200	63.6100	62.7300	63.6100	+0.968%	41	126	+14.589%
2025-12-16	62.3900	63.0000	61.0900	63.0000	-1.099%	7	127	+15.698%
2025-12-15	62.4500	63.7000	62.4500	63.7000	+4.426%	8	126	+14.427%
2025-12-11	60.1200	61.0000	60.1200	61.0000	+6.737%	21	122	+19.492%
2025-12-09	57.1500	57.1500	57.1500	57.1500	-6.003%	1	122	+27.542%
2025-12-08	60.8000	60.8000	60.8000	60.8000	-0.344%	4	122	+19.885%
2025-12-05	60.0500	61.0100	60.0500	61.0100	+3.442%	24	122	+19.472%
2025-12-04	58.6800	59.3500	58.6800	58.9800	+0.034%	21	129	+23.584%
2025-12-03	61.3000	61.5000	58.9600	58.9600	-1.206%	4	129	+23.626%
2025-12-02	61.5500	61.7000	59.6800	59.6800	-4.512%	44	130	+22.135%
2025-12-01	63.0200	66.7800	62.5000	62.5000	+6.474%	72	134	+16.624%
2025-11-28	58.9000	58.9000	58.7000	58.7000	-1.494%	31	100	+24.174%
2025-11-26	61.0000	61.0000	59.5600	59.5900	-3.965%	13	82	+22.319%
2025-11-25	60.3000	62.0500	59.0000	62.0500	+3.022%	618	82	+17.470%
2025-11-21	61.6400	61.6500	60.2300	60.2300	+3.098%	17	52	+21.019%
2025-11-20	58.9800	58.9800	58.4200	58.4200	+2.997%	8	40	+24.769%
2025-11-19	57.3000	57.3000	56.7200	56.7200	+16.301%	2	36	+28.508%
2025-11-18	48.7700	48.7700	48.7700	48.7700	-8.824%	1	36	+49.457%
2025-11-17	50.9100	53.4900	50.8900	53.4900	+4.595%	6	35	+36.268%
2025-11-14	50.0000	52.2000	50.0000	51.1400	+5.946%	11	35	+42.530%
2025-11-13	46.1300	48.2700	46.1300	48.2700	+8.692%	3	28	+51.005%
2025-11-12	44.4100	44.4100	44.4100	44.4100	+3.207%	1	26	+64.130%
2025-11-10	43.0300	43.0300	43.0300	43.0300	-0.394%	1	26	+69.393%
2025-11-07	43.2000	43.2000	43.2000	43.2000	+2.784%	1	26	+68.727%
2025-11-06	41.5000	42.0300	41.5000	42.0300	+19.065%	4	25	+73.424%
2025-11-03	35.3000	35.3000	35.3000	35.3000	+1.466%	5	24	+106.487%
2025-10-31	34.8100	34.8100	34.7900	34.7900	-4.397%	2	24	+109.514%
2025-10-30	36.3900	36.3900	36.3900	36.3900	+8.789%	1	22	+100.302%
2025-10-28	33.4500	33.4500	33.4500	33.4500	+1.027%	5	21	+117.907%
2025-10-20	33.1100	33.1100	33.1100	33.1100	-6.601%	8	16	+120.145%
2025-10-17	35.6500	35.6500	35.4500	35.4500	+5.506%	31	20	+105.614%
2025-10-16	33.6000	33.6000	33.6000	33.6000	+3.544%	1	24	+116.935%
2025-10-15	32.4400	32.4500	32.4400	32.4500	+4.509%	8	24	+124.622%
2025-10-14	31.0500	31.0500	31.0500	31.0500	+3.362%	1	24	+134.750%
2025-10-13	30.0400	30.0400	30.0400	30.0400	+8.841%	8	24	+142.643%
2025-10-08	28.3500	28.3500	27.6000	27.6000	-11.368%	2	16	+164.094%
2025-10-07	27.4000	31.1400	27.4000	31.1400	+26.688%	2	16	+134.072%
2025-10-02	25.7600	25.7600	24.5800	24.5800	-7.350%	10	16	+196.542%
2025-10-01	26.5300	26.5300	26.5300	26.5300	-7.173%	10	11	+174.746%
2025-09-30	28.5800	28.5800	28.5800	28.5800	0.000%	1	1	+155.038%