Dark

MSTR20280121P165
MSTR Jan 21 2028 165.00 Put (MSTR280121P00165000)
option OPRA

EOD

Aug 17, 2026

82.47-3.623%(-3.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	82.6000	82.6000	82.4700	82.4700	-3.623%	10	840	0.000%
2026-08-04	85.5700	85.5700	85.5700	85.5700	+0.470%	1	835	-3.623%
2026-07-27	85.2500	85.2500	85.1700	85.1700	-4.518%	2	836	-3.170%
2026-07-17	89.2000	89.2000	89.2000	89.2000	+1.745%	1	838	-7.545%
2026-07-14	87.6700	87.6700	87.6700	87.6700	+0.967%	2	838	-5.931%
2026-07-06	86.8300	86.8300	86.8300	86.8300	-0.538%	10	836	-5.021%
2026-07-02	87.3000	87.3000	87.3000	87.3000	-7.765%	1	837	-5.533%
2026-06-29	94.6500	94.6500	94.6500	94.6500	+0.831%	1	837	-12.868%
2026-06-25	92.7600	94.0400	92.7600	93.8700	+3.267%	5	837	-12.144%
2026-06-24	86.4400	90.9000	86.4400	90.9000	+18.591%	52	834	-9.274%
2026-06-22	76.6500	76.6500	76.6500	76.6500	-2.257%	42	885	+7.593%
2026-06-05	78.4200	78.4200	78.4200	78.4200	+6.737%	10	843	+5.164%
2026-06-03	70.2000	73.4700	70.2000	73.4700	+16.619%	103	853	+12.250%
2026-06-01	63.0000	63.0000	63.0000	63.0000	-0.348%	5	950	+30.905%
2026-05-28	63.2200	63.2200	63.2200	63.2200	+7.810%	8	945	+30.449%
2026-05-22	58.3400	58.6400	58.3400	58.6400	+2.661%	9	945	+40.638%
2026-05-21	57.8000	57.8600	57.1200	57.1200	+0.211%	5	936	+44.380%
2026-05-20	57.7500	57.7500	57.0000	57.0000	-2.247%	302	936	+44.684%
2026-05-18	58.5900	58.5900	58.1000	58.3100	+6.405%	3	633	+41.434%
2026-05-15	54.8000	54.8000	54.8000	54.8000	+1.014%	3	633	+50.493%
2026-05-13	54.2500	54.2500	54.2500	54.2500	+7.532%	1	630	+52.018%
2026-05-11	51.6000	51.6000	50.4500	50.4500	-5.789%	202	630	+63.469%
2026-05-04	54.2400	54.2400	53.5500	53.5500	-2.352%	2	648	+54.006%
2026-05-01	55.8300	55.8300	54.8400	54.8400	-7.318%	13	637	+50.383%
2026-04-28	59.2000	59.2000	59.1700	59.1700	+5.378%	2	637	+39.378%
2026-04-22	56.1500	56.1500	56.1500	56.1500	-3.737%	1	637	+46.874%
2026-04-21	58.3300	58.3300	58.3300	58.3300	-0.086%	1	637	+41.385%
2026-04-17	58.9700	59.1300	58.3800	58.3800	-21.532%	152	637	+41.264%
2026-04-07	74.3000	74.4000	74.3000	74.4000	-1.665%	3	485	+10.847%
2026-04-02	75.6600	75.6600	75.6600	75.6600	+1.217%	2	486	+9.001%
2026-04-01	74.8000	74.8000	74.5500	74.7500	-2.057%	8	486	+10.328%
2026-03-31	76.3200	76.3200	76.3200	76.3200	+3.135%	2	483	+8.058%
2026-03-27	74.0000	74.0000	74.0000	74.0000	+2.013%	1	485	+11.446%
2026-03-05	72.5400	72.5400	72.5400	72.5400	+1.497%	1	485	+13.689%
2026-03-04	71.4700	71.4700	71.4700	71.4700	-2.788%	1	485	+15.391%
2026-03-03	73.5300	73.5300	73.5200	73.5200	-2.931%	2	486	+12.174%
2026-02-09	75.7400	75.7400	75.7400	75.7400	-14.176%	2	486	+8.886%
2026-02-05	84.7600	88.2500	84.7600	88.2500	+9.288%	103	488	-6.550%
2026-02-04	80.7500	80.7500	80.7500	80.7500	+7.167%	5	489	+2.130%
2026-02-03	72.6200	75.3500	72.6200	75.3500	+12.412%	142	494	+9.449%
2026-01-30	69.4000	69.4000	67.0300	67.0300	-5.245%	117	497	+23.034%
2026-01-29	68.8400	70.7900	68.7200	70.7400	+10.982%	34	410	+16.582%
2026-01-28	63.7400	63.7400	63.7400	63.7400	+0.094%	1	387	+29.385%
2026-01-26	63.6800	63.6800	63.6800	63.6800	-0.313%	1	387	+29.507%
2026-01-21	63.8800	63.8800	63.8800	63.8800	-1.723%	2	387	+29.101%
2026-01-20	64.6700	65.0000	63.8600	65.0000	+4.670%	6	385	+26.877%
2026-01-15	62.1000	62.1000	62.1000	62.1000	+1.471%	1	383	+32.802%
2026-01-14	59.9500	61.2000	59.4900	61.2000	-2.548%	4	383	+34.755%
2026-01-13	62.8000	62.8000	62.8000	62.8000	-3.784%	1	383	+31.322%
2026-01-12	65.2700	65.2700	65.2700	65.2700	+4.332%	5	382	+26.352%
2026-01-07	62.5600	62.5600	62.5600	62.5600	-5.498%	1	387	+31.825%
2026-01-06	64.5000	66.2000	64.5000	66.2000	+3.115%	8	387	+24.577%
2026-01-05	63.7000	64.2000	63.1500	64.2000	-3.401%	41	378	+28.458%
2025-12-31	66.4600	66.4600	66.4600	66.4600	+1.683%	1	378	+24.090%
2025-12-30	65.3600	65.3600	65.3600	65.3600	-1.418%	1	378	+26.178%
2025-12-26	66.3000	66.3000	66.3000	66.3000	+4.049%	7	377	+24.389%
2025-12-23	63.7200	63.7200	63.7200	63.7200	-0.825%	1	377	+29.426%
2025-12-22	64.0000	64.3600	64.0000	64.2500	+1.213%	4	377	+28.358%
2025-12-19	65.1000	66.4000	63.4800	63.4800	-2.862%	209	378	+29.915%
2025-12-18	65.2000	65.3500	65.2000	65.3500	-0.744%	2	367	+26.197%
2025-12-17	65.1900	65.8400	65.0800	65.8400	+0.704%	57	366	+25.258%
2025-12-16	65.2300	66.3000	64.0600	65.3800	-1.254%	33	365	+26.139%
2025-12-15	65.1900	66.7200	65.1900	66.2100	+7.957%	121	354	+24.558%
2025-12-12	61.4700	61.4700	61.3300	61.3300	-1.699%	2	328	+34.469%
2025-12-09	62.3900	62.3900	62.3900	62.3900	-0.016%	1	327	+32.185%
2025-12-08	63.1100	63.1200	62.4000	62.4000	-1.531%	11	327	+32.163%
2025-12-05	63.0200	63.5700	63.0200	63.3700	+0.683%	11	327	+30.140%
2025-12-04	62.9400	62.9400	62.9400	62.9400	+0.463%	1	326	+31.030%
2025-12-02	63.5500	63.6200	62.6500	62.6500	-6.353%	206	326	+31.636%
2025-12-01	66.0500	70.1000	66.0500	66.9000	+7.315%	48	189	+23.274%
2025-11-28	62.3400	62.3400	62.3400	62.3400	-1.126%	1	160	+32.291%
2025-11-26	64.1300	64.3800	62.8300	63.0500	-1.868%	13	154	+30.801%
2025-11-25	64.7900	65.0000	64.2500	64.2500	+2.065%	8	154	+28.358%
2025-11-24	64.2000	64.2000	62.9000	62.9500	+3.332%	4	146	+31.009%
2025-11-19	60.9200	60.9200	60.9200	60.9200	+8.592%	1	142	+35.374%
2025-11-17	56.1000	56.1000	56.1000	56.1000	+23.487%	1	142	+47.005%
2025-11-10	45.4300	45.4300	45.4300	45.4300	+3.016%	1	141	+81.532%
2025-11-06	44.0400	44.1000	44.0400	44.1000	+7.169%	10	141	+87.007%
2025-11-04	40.8500	41.2000	40.6000	41.1500	+8.518%	42	139	+100.413%
2025-11-03	37.8900	38.5000	37.8900	37.9200	+10.618%	70	62	+117.484%
2025-10-28	34.1000	34.2800	34.1000	34.2800	-8.440%	4	62	+140.578%
2025-10-17	38.1700	38.1700	37.4400	37.4400	+18.481%	50	60	+120.272%
2025-10-13	31.6000	31.6000	31.6000	31.6000	+6.469%	2	33	+160.981%
2025-10-08	29.9000	30.0000	29.2900	29.6800	+12.895%	21	35	+177.864%
2025-10-06	26.2900	26.2900	26.2900	26.2900	-1.499%	1	32	+213.693%
2025-10-03	26.6900	26.6900	26.6900	26.6900	-0.150%	1	31	+208.992%
2025-10-02	26.7300	26.7300	26.7300	26.7300	-10.989%	7	30	+208.530%
2025-09-30	30.1700	30.8200	30.0000	30.0300	-6.303%	24	23	+174.625%
2025-09-25	32.0500	32.0500	32.0500	32.0500	0.000%	2	2	+157.317%