Dark

MSTR20280121P200
MSTR Jan 21 2028 200.00 Put (MSTR280121P00200000)
option OPRA

EOD

Aug 20, 2026

104.40-3.333%(-3.60)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	104.2300	104.4100	103.7700	104.4000	-3.333%	27	705	0.000%
2026-08-19	108.7500	108.7500	106.9500	108.0000	-4.340%	67	688	-3.333%
2026-08-17	115.2000	115.2000	112.9000	112.9000	-1.629%	3	648	-7.529%
2026-08-14	114.7700	114.7700	114.7700	114.7700	+1.396%	1	647	-9.035%
2026-08-10	113.1900	113.1900	113.1900	113.1900	+1.289%	2	646	-7.766%
2026-08-07	111.7500	111.7500	111.7500	111.7500	-0.940%	10	648	-6.577%
2026-08-05	112.8100	112.8100	112.8100	112.8100	-2.976%	1	648	-7.455%
2026-07-31	116.4800	116.4800	116.2700	116.2700	+1.857%	20	648	-10.209%
2026-07-30	114.1500	114.1500	114.1500	114.1500	-0.739%	1	648	-8.541%
2026-07-29	115.0000	115.0000	115.0000	115.0000	+0.701%	1	647	-9.217%
2026-07-28	113.6000	114.2000	113.6000	114.2000	-1.974%	2	647	-8.581%
2026-07-27	116.5000	116.5000	116.5000	116.5000	+2.157%	1	645	-10.386%
2026-07-22	114.0400	114.0400	114.0400	114.0400	+1.234%	1	646	-8.453%
2026-07-21	112.6500	112.6500	112.6500	112.6500	-3.055%	1	646	-7.324%
2026-07-15	116.2000	116.2000	116.2000	116.2000	-0.980%	25	647	-10.155%
2026-07-14	117.3500	117.3500	117.3500	117.3500	-1.947%	1	630	-11.035%
2026-07-08	119.6800	119.6800	119.6800	119.6800	+3.066%	1	629	-12.767%
2026-07-06	116.1200	116.1200	116.1200	116.1200	+0.320%	1	630	-10.093%
2026-07-02	117.1500	117.1500	115.7500	115.7500	-6.359%	15	631	-9.806%
2026-07-01	123.6100	123.6100	123.6100	123.6100	-1.309%	1	631	-15.541%
2026-06-30	125.2500	125.2500	125.2500	125.2500	-2.148%	1	630	-16.647%
2026-06-26	125.2500	128.0000	125.2500	128.0000	+2.343%	11	630	-18.438%
2026-06-25	124.5800	125.8100	124.5800	125.0700	+14.073%	15	635	-16.527%
2026-06-22	109.6400	109.6400	109.6400	109.6400	-0.418%	3	647	-4.779%
2026-06-18	107.8300	110.1000	107.8300	110.1000	+7.520%	2	646	-5.177%
2026-06-17	102.4000	102.4000	102.4000	102.4000	+5.112%	1	646	+1.953%
2026-06-15	97.2600	97.4200	97.2600	97.4200	-3.963%	50	646	+7.165%
2026-06-12	101.4400	101.4400	101.4400	101.4400	-4.302%	1	677	+2.918%
2026-06-10	106.1500	106.1500	105.9000	106.0000	-1.879%	17	678	-1.509%
2026-06-09	107.5000	108.0300	107.5000	108.0300	+2.398%	2	690	-3.360%
2026-06-05	107.1500	108.0000	105.5000	105.5000	+6.965%	3	690	-1.043%
2026-06-03	98.3000	98.8800	98.3000	98.6300	+5.940%	5	691	+5.850%
2026-06-02	93.1000	93.1000	93.1000	93.1000	+6.218%	5	692	+12.137%
2026-06-01	88.1500	88.1500	87.6500	87.6500	+4.844%	2	692	+19.110%
2026-05-29	83.5200	83.6000	83.5200	83.6000	-3.908%	60	693	+24.880%
2026-05-28	88.0000	88.0000	87.0000	87.0000	+3.448%	2	752	+20.000%
2026-05-27	84.1000	84.1000	84.1000	84.1000	+4.863%	1	752	+24.138%
2026-05-21	80.2000	80.2000	80.2000	80.2000	-2.195%	2	751	+30.175%
2026-05-18	82.0000	82.0000	82.0000	82.0000	+5.169%	1	751	+27.317%
2026-05-15	77.9700	77.9700	77.9700	77.9700	+5.180%	3	751	+33.898%
2026-05-14	76.9200	76.9200	73.0800	74.1300	-0.962%	19	755	+40.834%
2026-05-12	72.7200	74.8500	72.7200	74.8500	+4.950%	2	740	+39.479%
2026-05-11	71.3200	71.3200	71.3200	71.3200	-3.881%	1	740	+46.383%
2026-05-08	74.2000	74.2000	74.2000	74.2000	-0.536%	12	739	+40.701%
2026-05-07	74.9500	74.9500	74.6000	74.6000	+0.811%	7	739	+39.946%
2026-05-06	74.0000	74.0000	74.0000	74.0000	-1.635%	1	734	+41.081%
2026-05-05	73.5000	75.2300	73.5000	75.2300	-1.724%	16	733	+38.774%
2026-05-04	76.5500	76.5500	76.5500	76.5500	-0.494%	1	719	+36.381%
2026-05-01	79.4800	79.4800	76.9300	76.9300	-5.954%	3	720	+35.708%
2026-04-30	82.2100	82.2100	81.8000	81.8000	-2.270%	23	720	+27.628%
2026-04-29	83.3000	83.7000	83.3000	83.7000	+7.930%	2	705	+24.731%
2026-04-23	78.3500	78.3500	77.5500	77.5500	-6.216%	10	706	+34.623%
2026-04-22	82.6900	82.6900	82.6900	82.6900	+2.976%	1	706	+26.255%
2026-04-21	80.3000	80.3000	80.3000	80.3000	-3.335%	1	706	+30.012%
2026-04-20	83.0700	83.0700	83.0700	83.0700	+2.505%	3	706	+25.677%
2026-04-17	82.8000	82.8000	81.0400	81.0400	-7.351%	13	708	+28.825%
2026-04-16	88.0000	88.0000	87.4700	87.4700	-2.432%	2	720	+19.355%
2026-04-15	91.0500	91.2500	89.6500	89.6500	-3.561%	13	720	+16.453%
2026-04-14	90.1500	92.9600	90.1500	92.9600	-6.469%	2	720	+12.306%
2026-04-06	99.0000	99.3900	99.0000	99.3900	-2.683%	11	720	+5.041%
2026-04-02	104.6600	104.6600	102.1300	102.1300	+1.926%	4	730	+2.223%
2026-03-27	99.2600	100.2000	99.2500	100.2000	+6.539%	4	730	+4.192%
2026-03-23	93.6500	94.3000	93.6000	94.0500	+1.566%	43	726	+11.005%
2026-03-18	92.6000	92.6000	92.6000	92.6000	-1.751%	1	695	+12.743%
2026-03-10	94.2500	94.2500	94.2500	94.2500	-8.495%	1	696	+10.769%
2026-03-03	103.0000	103.0000	103.0000	103.0000	+1.458%	1	695	+1.359%
2026-03-02	101.5200	101.5200	101.5200	101.5200	-3.065%	1	694	+2.837%
2026-02-26	104.7300	104.7300	104.7300	104.7300	+1.937%	1	694	-0.315%
2026-02-25	102.7400	102.7400	102.7400	102.7400	-0.010%	5	692	+1.616%
2026-02-20	102.7500	102.7500	102.7500	102.7500	-1.373%	1	692	+1.606%
2026-02-17	104.1800	104.1800	104.1800	104.1800	+1.728%	6	693	+0.211%
2026-02-13	102.4100	102.4100	102.4100	102.4100	-3.614%	1	687	+1.943%
2026-02-11	106.2500	106.2500	106.2500	106.2500	+2.538%	2	687	-1.741%
2026-02-06	108.1900	108.1900	103.6200	103.6200	-12.748%	11	689	+0.753%
2026-02-05	109.5800	118.7600	109.5800	118.7600	+13.668%	12	689	-12.092%
2026-02-04	105.2200	105.2800	104.4800	104.4800	+1.025%	4	689	-0.077%
2026-02-03	98.0900	103.4200	98.0900	103.4200	+7.149%	12	691	+0.948%
2026-02-02	94.7900	96.5200	94.7900	96.5200	+2.235%	2	682	+8.164%
2026-01-29	92.3800	96.0000	92.3800	94.4100	+8.182%	10	682	+10.582%
2026-01-28	87.5800	87.5800	87.2700	87.2700	-0.751%	148	687	+19.629%
2026-01-27	88.0000	88.0000	87.9300	87.9300	+1.536%	6	799	+18.731%
2026-01-26	87.8500	88.5000	86.6000	86.6000	+1.287%	147	804	+20.554%
2026-01-23	85.5000	85.5000	85.5000	85.5000	-3.116%	3	665	+22.105%
2026-01-20	87.8500	88.2500	87.8500	88.2500	+3.958%	4	664	+18.300%
2026-01-16	85.4000	85.4000	84.8900	84.8900	+3.273%	7	663	+22.983%
2026-01-14	80.9000	82.2000	80.9000	82.2000	-7.119%	4	663	+27.007%
2026-01-12	90.7500	90.7500	88.1000	88.5000	+4.118%	5	667	+17.966%
2026-01-08	85.0000	85.0000	85.0000	85.0000	-4.301%	4	669	+22.824%
2026-01-06	89.2000	89.2000	88.8200	88.8200	+2.151%	4	673	+17.541%
2026-01-05	87.8800	87.8800	86.9500	86.9500	-3.731%	2	668	+20.069%
2025-12-31	90.3400	91.0500	90.3200	90.3200	+1.142%	12	668	+15.589%
2025-12-30	88.4500	89.3000	88.4500	89.3000	-0.778%	3	668	+16.909%
2025-12-29	89.9900	90.0000	89.5000	90.0000	+1.124%	8	668	+16.000%
2025-12-26	90.0000	90.0000	89.0000	89.0000	+0.124%	8	671	+17.303%
2025-12-23	87.1900	88.9200	87.1900	88.8900	+2.668%	11	670	+17.449%
2025-12-22	86.7200	86.9900	85.7200	86.5800	-1.051%	4	660	+20.582%
2025-12-19	88.3200	88.3200	87.5000	87.5000	-3.154%	5	659	+19.314%
2025-12-18	90.3500	90.3500	90.3500	90.3500	+1.289%	1	663	+15.551%
2025-12-17	88.5000	89.2000	88.5000	89.2000	-0.224%	4	662	+17.040%
2025-12-16	86.5100	89.4000	86.5100	89.4000	-0.667%	199	714	+16.779%
2025-12-15	88.8000	90.0200	88.1500	90.0000	+7.143%	61	821	+16.000%
2025-12-11	84.0000	84.0000	84.0000	84.0000	+0.466%	3	820	+24.286%
2025-12-10	83.6100	83.6100	83.6100	83.6100	+3.478%	1	820	+24.865%
2025-12-09	82.3000	82.3000	79.4500	80.8000	-4.299%	17	820	+29.208%
2025-12-08	85.6800	85.6800	84.4300	84.4300	-1.997%	2	818	+23.653%
2025-12-05	86.1500	86.1500	86.1500	86.1500	+3.372%	1	819	+21.184%
2025-12-04	83.3000	83.3400	82.9500	83.3400	-1.279%	3	818	+25.270%
2025-12-03	85.0400	85.0400	84.4200	84.4200	+0.036%	3	818	+23.667%
2025-12-02	85.6000	85.6000	84.3500	84.3900	-7.952%	205	818	+23.711%
2025-12-01	88.5000	93.4700	88.5000	91.6800	+10.219%	180	614	+13.874%
2025-11-28	83.1800	83.1800	83.1800	83.1800	-2.691%	1	443	+25.511%
2025-11-26	86.2700	86.2700	85.4800	85.4800	+0.648%	7	436	+22.134%
2025-11-25	86.2700	86.2700	84.9300	84.9300	+1.047%	9	436	+22.925%
2025-11-24	86.5000	86.8700	84.0000	84.0500	-2.562%	76	436	+24.212%
2025-11-21	83.8700	87.9000	82.9300	86.2600	+2.143%	84	445	+21.029%
2025-11-20	77.9500	85.2200	77.9500	84.4500	+4.156%	52	438	+23.623%
2025-11-19	72.9700	81.1800	72.9700	81.0800	+14.552%	34	425	+28.762%
2025-11-18	75.2000	75.2000	70.4000	70.7800	-7.113%	23	397	+47.499%
2025-11-17	73.1200	77.1000	73.1200	76.2000	+3.043%	10	386	+37.008%
2025-11-14	74.0100	74.4200	71.4500	73.9500	+4.082%	35	381	+41.176%
2025-11-13	68.2800	71.0500	67.7200	71.0500	+7.084%	67	365	+46.939%
2025-11-12	63.8500	66.5000	63.8500	66.3500	+4.160%	5	344	+57.347%
2025-11-11	62.8400	63.9000	62.1700	63.7000	+0.680%	36	345	+63.893%
2025-11-10	62.0000	63.2700	62.0000	63.2700	-1.755%	6	328	+65.007%
2025-11-07	66.3300	66.6800	64.4000	64.4000	+4.056%	13	323	+62.112%
2025-11-06	58.1000	62.5100	58.1000	61.8900	+7.262%	61	316	+68.686%
2025-11-05	58.0200	58.0500	57.7000	57.7000	+0.365%	57	303	+80.936%
2025-11-04	57.1200	57.5000	57.1200	57.4900	+7.639%	13	247	+81.597%
2025-11-03	53.4100	53.4100	53.4100	53.4100	+0.945%	1	254	+95.469%
2025-10-31	51.6000	53.0000	51.6000	52.9100	-4.907%	5	254	+97.316%
2025-10-30	53.4500	55.6400	53.4500	55.6400	+6.488%	74	250	+87.635%
2025-10-29	51.0000	52.2500	51.0000	52.2500	+10.817%	12	266	+99.809%
2025-10-27	46.9800	47.1500	46.9800	47.1500	-4.535%	11	243	+121.421%
2025-10-24	49.6500	49.6500	49.3900	49.3900	-4.097%	2	243	+111.379%
2025-10-23	52.5900	52.8300	51.3000	51.5000	-2.518%	14	241	+102.718%
2025-10-22	50.5400	52.8300	50.5400	52.8300	+10.063%	11	243	+97.615%
2025-10-20	48.0000	48.0000	48.0000	48.0000	-7.781%	60	232	+117.500%
2025-10-17	51.3300	52.0500	51.3300	52.0500	+10.089%	2	172	+100.576%
2025-10-16	47.2800	47.2800	47.2800	47.2800	+3.707%	1	172	+120.812%
2025-10-14	46.1900	46.1900	45.5900	45.5900	+2.105%	29	171	+128.998%
2025-10-13	44.6500	44.6500	44.6500	44.6500	+13.354%	5	147	+133.819%
2025-10-07	39.3900	39.3900	39.3900	39.3900	+7.918%	30	147	+165.042%
2025-10-06	36.9000	36.9000	36.5000	36.5000	-1.882%	22	117	+186.027%
2025-10-03	35.9000	37.5000	35.9000	37.2000	+0.081%	23	117	+180.645%
2025-10-02	37.1700	37.1700	37.1700	37.1700	-1.667%	70	94	+180.872%
2025-10-01	38.3700	38.3700	37.7500	37.8000	-9.353%	13	24	+176.190%
2025-09-30	41.4100	41.8100	41.3600	41.7000	-1.535%	13	16	+150.360%
2025-09-29	42.2500	42.3500	42.2500	42.3500	-2.867%	2	12	+146.517%
2025-09-26	45.2500	45.2500	43.6000	43.6000	-2.722%	3	12	+139.450%
2025-09-25	43.5400	45.7900	43.4600	44.8200	+13.612%	8	11	+132.932%
2025-09-24	39.1000	39.7300	39.1000	39.4500	0.000%	13	7	+164.639%