Dark

MSTR20280121P25
MSTR Jan 21 2028 25.00 Put (MSTR280121P00025000)
option OPRA

EOD

Aug 20, 2026

2.40-16.084%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4200	2.4200	2.4000	2.4000	-16.084%	2	5,411	0.000%
2026-08-18	2.6200	2.8600	2.6200	2.8600	+8.333%	2	5,411	-16.084%
2026-08-13	2.6400	2.6400	2.6400	2.6400	-10.204%	1	5,410	-9.091%
2026-08-07	2.9400	2.9400	2.9400	2.9400	-14.783%	1	5,409	-18.367%
2026-08-03	3.7200	3.7200	3.4500	3.4500	-9.211%	140	5,407	-30.435%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+7.345%	1	5,293	-36.842%
2026-07-28	3.5400	3.5400	3.5400	3.5400	-5.600%	1	5,293	-32.203%
2026-07-23	3.7500	3.7500	3.7500	3.7500	-12.178%	1	5,292	-36.000%
2026-07-13	4.2500	4.2700	4.0600	4.2700	-10.482%	62	5,292	-43.794%
2026-07-08	4.7700	4.7700	4.7700	4.7700	+9.153%	2	5,292	-49.686%
2026-07-07	4.4200	4.4200	4.3700	4.3700	+0.460%	20	5,290	-45.080%
2026-07-06	4.3500	4.3500	4.3500	4.3500	-8.421%	2	5,270	-44.828%
2026-07-01	4.7500	4.7500	4.7500	4.7500	-5.941%	8	5,272	-49.474%
2026-06-30	5.0700	5.0700	5.0500	5.0500	-0.591%	2	5,272	-52.475%
2026-06-29	5.0800	5.0800	5.0800	5.0800	-15.615%	1	5,272	-52.756%
2026-06-26	5.3900	6.0200	5.1500	6.0200	+22.857%	2,279	5,271	-60.133%
2026-06-25	4.6700	4.9000	4.6700	4.9000	+48.485%	3,655	4,515	-51.020%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+11.864%	7	4,510	-27.273%
2026-06-03	2.9500	2.9500	2.9500	2.9500	+18.000%	1	4,510	-18.644%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+16.279%	1	4,509	-4.000%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+4.878%	1	4,509	+11.628%
2026-05-21	2.1000	2.1000	2.0500	2.0500	-4.651%	2	4,508	+17.073%
2026-05-19	2.1000	2.1500	2.1000	2.1500	+2.381%	4	4,508	+11.628%
2026-05-18	2.1000	2.1000	2.1000	2.1000	0.000%	1	4,506	+14.286%
2026-05-14	2.0500	2.1000	2.0500	2.1000	+5.000%	6	4,506	+14.286%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-47.368%	5	4,505	+20.000%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+47.860%	2	4,510	-36.842%
2026-04-20	2.7200	2.7300	2.4000	2.5700	-9.825%	29	4,512	-6.615%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-15.680%	1	4,512	-15.789%
2026-03-25	3.3800	3.3800	3.3800	3.3800	-0.588%	2	4,513	-28.994%
2026-03-24	3.4200	3.4200	3.4000	3.4000	+9.677%	11	4,515	-29.412%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-11.429%	49	4,506	-22.581%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-4.891%	1	4,555	-31.429%
2026-03-06	3.6800	3.6800	3.6800	3.6800	-4.910%	2	4,557	-34.783%
2026-03-03	3.8700	3.8700	3.8700	3.8700	-5.610%	2	4,557	-37.984%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-1.205%	1	4,557	-41.463%
2026-02-26	4.0900	4.1500	4.0900	4.1500	-4.598%	12	4,557	-42.169%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-1.136%	2	4,545	-44.828%
2026-02-11	4.4000	4.4000	4.4000	4.4000	+4.265%	10	4,545	-45.455%
2026-02-10	4.1500	4.2500	4.1500	4.2200	+0.476%	31	4,540	-43.128%
2026-02-09	4.6000	4.6000	4.2000	4.2000	-8.696%	4	4,540	-42.857%
2026-02-06	4.8500	4.8500	4.6000	4.6000	-22.689%	54	4,542	-47.826%
2026-02-05	4.6000	6.0500	4.4400	5.9500	+27.957%	242	4,540	-59.664%
2026-02-04	4.4500	4.6500	4.4300	4.6500	+17.722%	157	4,527	-48.387%
2026-02-03	3.6000	3.9500	3.5600	3.9500	+31.667%	130	4,527	-39.241%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+11.111%	1	4,566	-20.000%
2026-01-23	2.9100	2.9100	2.7000	2.7000	-6.897%	12	4,565	-11.111%
2026-01-15	2.9000	2.9000	2.9000	2.9000	+7.407%	1	4,573	-17.241%
2026-01-14	3.1600	3.2100	2.7000	2.7000	-14.013%	3	4,573	-11.111%
2026-01-12	3.1700	3.1700	3.1400	3.1400	-8.721%	34	4,572	-23.567%
2026-01-07	3.4400	3.5000	3.3200	3.4400	+0.880%	1,114	4,538	-30.233%
2026-01-06	3.2100	3.5400	3.1800	3.4100	+6.897%	1,613	3,424	-29.619%
2026-01-05	3.2000	3.2400	3.1900	3.1900	-5.060%	286	1,526	-24.765%
2026-01-02	3.3500	3.3900	3.2200	3.3600	-4.545%	938	1,526	-28.571%
2025-12-31	3.5100	3.5500	3.4500	3.5200	+0.571%	54	536	-31.818%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-1.685%	1	536	-31.429%
2025-12-24	3.5600	3.5600	3.5600	3.5600	+3.488%	50	537	-32.584%
2025-12-23	3.4500	3.4500	3.4400	3.4400	-6.775%	50	537	-30.233%
2025-12-18	3.5900	3.6900	3.5900	3.6900	+6.957%	2	507	-34.959%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+4.545%	1	506	-30.435%
2025-12-12	3.6500	3.6500	3.3000	3.3000	-5.714%	5	505	-27.273%
2025-12-11	3.5500	3.6000	3.5000	3.5000	-2.778%	5	500	-31.429%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+2.857%	1	496	-33.333%
2025-12-04	3.6000	3.6000	3.5000	3.5000	-1.408%	5	495	-31.429%
2025-12-03	3.7600	3.7600	3.5500	3.5500	-8.269%	3	490	-32.394%
2025-12-02	2.9400	3.8700	2.9400	3.8700	-3.970%	2	490	-37.984%
2025-12-01	4.0000	4.0300	4.0000	4.0300	+1.768%	2	489	-40.447%
2025-11-24	3.9600	3.9600	3.9600	3.9600	-2.703%	1	487	-39.394%
2025-11-21	4.0500	4.0700	4.0100	4.0700	+8.533%	7	488	-41.032%
2025-11-20	3.7500	3.7500	3.7500	3.7500	+31.119%	1	491	-36.000%
2025-11-19	3.4500	3.4500	2.8600	2.8600	+6.716%	5	491	-16.084%
2025-11-18	2.6800	2.6800	2.6800	2.6800	-17.538%	1	486	-10.448%
2025-11-17	3.1500	3.2500	3.1500	3.2500	+8.333%	2	485	-26.154%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+5.263%	1	484	-20.000%
2025-11-13	2.5600	2.8500	2.5600	2.8500	+9.615%	2	483	-15.789%
2025-11-07	2.5000	2.6000	2.5000	2.6000	-0.763%	206	482	-7.692%
2025-11-06	2.6300	2.6300	2.6200	2.6200	+4.800%	75	277	-8.397%
2025-11-05	2.3700	2.5000	2.3700	2.5000	0.000%	101	202	-4.000%
2025-10-31	2.5000	2.5000	2.5000	2.5000	0.000%	100	101	-4.000%
2025-10-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-4.000%