Dark

MSTR20280121P20
MSTR Jan 21 2028 20.00 Put (MSTR280121P00020000)
option OPRA

EOD

Aug 19, 2026

1.71+1.786%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.8100	1.8100	1.7100	1.7100	+1.786%	3	750	0.000%
2026-08-13	1.9400	1.9400	1.6800	1.6800	-14.721%	4	751	+1.786%
2026-08-12	1.9600	1.9700	1.9600	1.9700	-18.595%	23	755	-13.198%
2026-08-06	2.4200	2.4200	2.4200	2.4200	+26.702%	5	732	-29.339%
2026-07-23	1.9100	1.9100	1.9100	1.9100	-26.820%	20	732	-10.471%
2026-07-21	2.6000	2.6100	2.6000	2.6100	-17.143%	152	752	-34.483%
2026-07-20	3.1500	3.1500	3.1500	3.1500	+10.526%	1	753	-45.714%
2026-07-17	3.0100	3.0300	2.8500	2.8500	+3.636%	23	752	-40.000%
2026-07-14	3.0500	3.0500	2.7500	2.7500	-5.172%	3	730	-37.818%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-3.333%	1	730	-41.034%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-15.493%	11	730	-43.000%
2026-07-08	3.5500	3.5500	3.5500	3.5500	+6.607%	1	730	-51.831%
2026-07-07	3.3300	3.3300	3.1100	3.3300	+8.117%	10	729	-48.649%
2026-07-06	3.2500	3.2500	3.0800	3.0800	-2.222%	11	729	-44.481%
2026-07-02	3.1500	3.1500	3.1500	3.1500	+4.305%	1	728	-45.714%
2026-07-01	3.3500	3.3500	3.0200	3.0200	-14.930%	3	728	-43.377%
2026-06-30	3.6900	3.6900	3.5500	3.5500	+5.970%	2	727	-51.831%
2026-06-29	4.0000	4.0000	3.3500	3.3500	-23.690%	24	726	-48.955%
2026-06-26	3.7000	4.4500	3.7000	4.3900	+29.118%	14	732	-61.048%
2026-06-25	3.3900	3.4000	3.3900	3.4000	+10.390%	7	721	-49.706%
2026-06-24	3.0800	3.0800	3.0800	3.0800	+20.784%	1	725	-44.481%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-2.672%	1	726	-32.941%
2026-06-09	2.6200	2.7000	2.6200	2.6200	-1.873%	10	725	-34.733%
2026-06-05	2.6700	2.6700	2.6700	2.6700	+16.594%	1	729	-35.955%
2026-06-04	2.2900	2.3500	2.2800	2.2900	+10.096%	10	729	-25.328%
2026-06-03	2.2000	2.2000	2.0800	2.0800	+9.474%	3	729	-17.788%
2026-06-02	1.7100	1.9000	1.7100	1.9000	+18.750%	5	729	-10.000%
2026-06-01	1.5800	1.6000	1.5800	1.6000	+5.263%	8	728	+6.875%
2026-05-28	1.5200	1.5200	1.5200	1.5200	-5.000%	1	729	+12.500%
2026-05-22	1.5000	1.6000	1.5000	1.6000	+5.263%	2	729	+6.875%
2026-05-20	1.5000	1.5200	1.5000	1.5200	+1.333%	3	728	+12.500%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+7.143%	1	724	+14.000%
2026-05-15	1.3400	1.4000	1.3400	1.4000	-3.448%	15	724	+22.143%
2026-05-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	726	+17.931%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-9.375%	6	727	+17.931%
2026-05-04	1.6200	1.6200	1.6000	1.6000	+6.667%	4	727	+6.875%
2026-05-01	1.6000	1.6000	1.5000	1.5000	-11.765%	51	731	+14.000%
2026-04-29	1.7500	1.7500	1.7000	1.7000	0.000%	4	731	+0.588%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-37.037%	7	729	+0.588%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-5.263%	1	730	-36.667%
2026-03-31	2.8500	2.8500	2.8500	2.8500	+6.742%	1	731	-40.000%
2026-03-30	2.6700	2.6700	2.6700	2.6700	-6.316%	2	730	-35.955%
2026-03-27	2.8500	2.8500	2.8500	2.8500	+14.000%	1	730	-40.000%
2026-03-18	2.4800	2.5000	2.2900	2.5000	+12.613%	16	729	-31.600%
2026-03-17	2.2200	2.2200	2.2200	2.2200	-11.200%	1	732	-22.973%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-2.724%	1	732	-31.600%
2026-03-10	2.5700	2.5700	2.5700	2.5700	-6.545%	1	732	-33.463%
2026-03-09	2.7500	2.7500	2.7500	2.7500	+1.852%	1	733	-37.818%
2026-03-05	2.5000	2.7000	2.5000	2.7000	-12.903%	3	732	-36.667%
2026-02-25	3.3300	3.3300	3.1000	3.1000	-4.615%	5	731	-44.839%
2026-02-19	3.2000	3.2500	3.2000	3.2500	+3.175%	2	731	-47.385%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-5.689%	1	729	-45.714%
2026-02-17	3.2000	3.3400	3.2000	3.3400	+5.031%	2	729	-48.802%
2026-02-13	3.4500	3.4500	3.1500	3.1800	-10.924%	3	726	-46.226%
2026-02-12	3.5800	3.5800	3.5700	3.5700	+16.287%	10	726	-52.101%
2026-02-10	2.9900	3.0700	2.9900	3.0700	-14.722%	66	716	-44.300%
2026-02-06	3.3500	3.6000	3.3500	3.6000	-18.182%	3	716	-52.500%
2026-02-05	3.2500	4.4000	3.2500	4.4000	+46.667%	62	715	-61.136%
2026-02-04	3.0000	3.0000	2.8100	3.0000	+12.360%	58	670	-43.000%
2026-02-03	2.5000	2.8200	2.4500	2.6700	+15.086%	26	677	-35.955%
2026-02-02	2.1800	2.3400	2.1800	2.3200	+3.111%	4	660	-26.293%
2026-01-29	2.0400	2.2600	2.0400	2.2500	+14.213%	45	659	-24.000%
2026-01-28	1.9700	1.9700	1.9700	1.9700	0.000%	47	618	-13.198%
2026-01-26	2.0000	2.0000	1.9500	1.9700	-1.990%	15	606	-13.198%
2026-01-14	2.1000	2.1000	2.0100	2.0100	-11.842%	51	592	-14.925%
2026-01-13	2.2800	2.2800	2.2800	2.2800	+2.242%	2	559	-25.000%
2026-01-09	2.1500	2.2300	2.1500	2.2300	-5.106%	6	561	-23.318%
2026-01-08	2.3500	2.3500	2.3500	2.3500	0.000%	6	561	-27.234%
2026-01-07	2.3500	2.3500	2.3500	2.3500	-2.490%	3	561	-27.234%
2026-01-05	2.4100	2.4100	2.4100	2.4100	+0.837%	1	559	-29.046%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-2.846%	1	559	-28.452%
2025-12-31	2.5700	2.8400	2.4600	2.4600	-3.529%	50	584	-30.488%
2025-12-29	2.4700	2.5500	2.4700	2.5500	+4.082%	2	584	-32.941%
2025-12-26	2.4900	2.4900	2.4500	2.4500	-9.926%	6	582	-30.204%
2025-12-24	2.7200	2.7200	2.7200	2.7200	+12.397%	1	579	-37.132%
2025-12-23	2.6000	2.6000	2.4200	2.4200	-3.586%	51	579	-29.339%
2025-12-22	2.6600	2.6600	2.5100	2.5100	+11.556%	2	528	-31.873%
2025-12-19	2.4800	2.4800	2.2500	2.2500	-10.000%	2	527	-24.000%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-11.032%	1	525	-31.600%
2025-12-16	2.8100	2.8100	2.8100	2.8100	+12.400%	1	524	-39.146%
2025-12-15	2.4100	2.5000	2.4100	2.5000	+3.734%	2	523	-31.600%
2025-12-12	2.4000	2.4100	2.4000	2.4100	-1.633%	7	523	-29.046%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+2.083%	1	523	-30.204%
2025-12-10	2.4000	2.4000	2.4000	2.4000	+0.418%	1	523	-28.750%
2025-12-09	2.3500	2.3900	2.3500	2.3900	-7.364%	8	523	-28.452%
2025-12-08	2.5800	2.5800	2.5800	2.5800	-0.769%	1	522	-33.721%
2025-12-05	2.8500	2.8500	2.5500	2.6000	0.000%	3	522	-34.231%
2025-12-04	2.7800	2.7800	2.6000	2.6000	+26.214%	5	519	-34.231%
2025-12-02	2.0600	2.0600	2.0600	2.0600	-33.117%	1	518	-16.990%
2025-12-01	2.8000	3.0800	2.8000	3.0800	+23.200%	3	517	-44.481%
2025-11-28	2.4800	2.5500	2.4800	2.5000	-16.667%	19	515	-31.600%
2025-11-25	2.8500	3.0000	2.8500	3.0000	+7.143%	5	515	-43.000%
2025-11-24	3.0000	3.0000	2.6900	2.8000	-1.408%	12	513	-38.929%
2025-11-21	2.9900	2.9900	2.8400	2.8400	-6.885%	37	505	-39.789%
2025-11-20	2.5000	3.0500	2.4500	3.0500	+12.963%	47	482	-43.934%
2025-11-19	2.5000	2.7000	2.5000	2.7000	+44.385%	4	460	-36.667%
2025-11-18	1.8700	1.8700	1.8700	1.8700	-19.397%	1	460	-8.556%
2025-11-17	2.1500	2.3500	2.1500	2.3200	+0.870%	31	459	-26.293%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+4.545%	10	459	-25.652%
2025-11-13	2.0400	2.2000	2.0400	2.2000	+15.789%	50	449	-22.273%
2025-11-10	1.9000	1.9000	1.9000	1.9000	-5.000%	15	456	-10.000%
2025-11-07	1.8000	2.0000	1.8000	2.0000	+11.111%	102	471	-14.500%
2025-11-06	1.7800	1.8000	1.7800	1.8000	-2.703%	61	370	-5.000%
2025-11-05	1.8500	1.8500	1.8500	1.8500	+5.114%	101	309	-7.568%
2025-11-04	1.7600	1.7600	1.7600	1.7600	+3.529%	1	208	-2.841%
2025-10-31	1.8000	1.8000	1.7000	1.7000	-5.556%	106	207	+0.588%
2025-10-30	1.8000	1.8000	1.8000	1.8000	0.000%	101	101	-5.000%