Dark

MSTR20280121P250
MSTR Jan 21 2028 250.00 Put (MSTR280121P00250000)
option OPRA

EOD

Aug 18, 2026

158.10-1.789%(-2.88)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	158.1000	158.1000	158.1000	158.1000	-1.789%	4	1,268	0.000%
2026-08-14	161.1300	161.1300	160.9800	160.9800	+1.309%	3	1,272	-1.789%
2026-08-12	158.9000	158.9000	158.9000	158.9000	-2.372%	2	1,271	-0.503%
2026-07-23	162.7600	162.7600	162.7600	162.7600	-0.349%	2	1,271	-2.863%
2026-07-17	163.3000	163.3300	163.3000	163.3300	+0.790%	3	1,269	-3.202%
2026-07-10	162.0200	162.0500	162.0200	162.0500	+2.563%	4	1,269	-2.438%
2026-07-02	158.0000	158.0000	158.0000	158.0000	-2.667%	1	1,265	+0.063%
2026-07-01	162.3300	162.3300	162.3300	162.3300	-5.070%	1	1,265	-2.606%
2026-06-30	171.0000	171.0000	171.0000	171.0000	-1.690%	5	1,264	-7.544%
2026-06-26	171.7800	173.9400	171.7800	173.9400	+2.923%	7	1,259	-9.107%
2026-06-25	169.0000	169.0000	169.0000	169.0000	+3.086%	1	1,256	-6.450%
2026-06-24	160.7100	164.8000	160.1000	163.9400	+8.340%	48	1,256	-3.562%
2026-06-22	151.3200	151.3200	151.3200	151.3200	+9.446%	1	1,255	+4.481%
2026-06-15	137.9800	138.2600	136.5000	138.2600	-3.551%	13	1,255	+14.350%
2026-06-12	146.5900	146.5900	143.3500	143.3500	-4.120%	2	1,257	+10.290%
2026-06-05	145.6700	149.5100	145.6700	149.5100	+5.437%	4	1,257	+5.745%
2026-06-04	141.8000	141.8000	141.8000	141.8000	+17.647%	1	1,254	+11.495%
2026-05-29	120.5300	120.5300	120.5300	120.5300	-7.463%	2	1,253	+31.171%
2026-05-28	130.2500	130.2500	130.2500	130.2500	+11.563%	2	1,255	+21.382%
2026-05-18	116.7500	116.7500	116.7500	116.7500	+4.709%	1	1,255	+35.418%
2026-05-14	111.5000	111.5000	111.5000	111.5000	+0.207%	1	1,255	+41.794%
2026-05-13	111.2200	111.3000	111.2200	111.2700	+0.243%	16	1,254	+42.087%
2026-05-12	107.7000	111.0000	107.4200	111.0000	+5.213%	5	1,254	+42.432%
2026-05-11	105.5000	105.5000	105.5000	105.5000	-2.315%	1	1,254	+49.858%
2026-05-08	111.6200	111.6200	108.0000	108.0000	-3.139%	3	1,254	+46.389%
2026-05-04	111.5000	111.5000	111.5000	111.5000	-0.446%	1	1,251	+41.794%
2026-05-01	112.0000	112.0000	112.0000	112.0000	-4.437%	1	1,250	+41.161%
2026-04-27	117.0000	117.2000	117.0000	117.2000	+3.397%	2	1,250	+34.898%
2026-04-23	113.8500	113.8500	113.3500	113.3500	-0.395%	2	1,252	+39.479%
2026-04-22	115.0000	115.0000	113.8000	113.8000	-1.897%	13	1,251	+38.928%
2026-04-21	116.0000	116.0000	116.0000	116.0000	-1.695%	1	1,253	+36.293%
2026-04-17	118.0000	118.0000	118.0000	118.0000	-10.829%	2	1,252	+33.983%
2026-04-14	130.9200	132.3300	129.9000	132.3300	-2.699%	4	1,251	+19.474%
2026-04-09	136.8500	136.8500	136.0000	136.0000	-0.730%	3	1,250	+16.250%
2026-04-08	137.0000	137.0000	137.0000	137.0000	-5.939%	1	1,250	+15.401%
2026-04-02	146.8200	146.8200	145.6500	145.6500	+3.445%	3	1,248	+8.548%
2026-04-01	141.0000	141.0000	140.8000	140.8000	+5.185%	2	1,248	+12.287%
2026-03-25	133.8600	133.8600	133.8600	133.8600	+5.029%	1	1,249	+18.108%
2026-03-24	127.4500	127.4500	127.4500	127.4500	-4.774%	1	1,249	+24.049%
2026-03-13	131.8100	133.8400	131.8100	133.8400	-1.262%	2	1,249	+18.126%
2026-03-11	135.5500	135.5500	135.5500	135.5500	+0.579%	1	1,249	+16.636%
2026-03-10	134.7700	134.7700	134.7700	134.7700	-3.050%	1	1,250	+17.311%
2026-03-06	139.0100	139.0100	139.0100	139.0100	-4.657%	1	1,250	+13.733%
2026-02-24	145.8000	145.8000	145.8000	145.8000	+2.676%	1	1,249	+8.436%
2026-02-20	142.1500	142.1500	142.0000	142.0000	-2.069%	2	1,249	+11.338%
2026-02-17	146.6800	146.6800	145.0000	145.0000	-1.159%	9	1,249	+9.034%
2026-02-06	146.7000	146.7000	146.7000	146.7000	-6.202%	1	1,252	+7.771%
2026-02-05	154.0000	156.4000	154.0000	156.4000	+4.601%	3	1,251	+1.087%
2026-02-04	144.6000	149.5200	144.6000	149.5200	+5.705%	2	1,250	+5.738%
2026-02-03	139.0800	141.4500	139.0800	141.4500	+6.441%	4	1,251	+11.771%
2026-02-02	135.0000	135.0000	132.8900	132.8900	+0.560%	4	1,254	+18.971%
2026-01-30	135.1400	135.1400	132.1500	132.1500	-1.988%	6	1,254	+19.637%
2026-01-29	134.2700	136.3500	134.2700	134.8300	+7.374%	9	1,250	+17.259%
2026-01-27	125.5700	125.5700	125.5700	125.5700	+0.456%	1	1,253	+25.906%
2026-01-26	125.3900	126.3000	124.4000	125.0000	+1.141%	1,014	1,002	+26.480%
2026-01-23	123.5900	123.5900	123.5900	123.5900	-0.371%	2	254	+27.923%
2026-01-22	124.0500	124.0500	124.0500	124.0500	+1.365%	6	254	+27.449%
2026-01-13	122.3800	122.3800	122.3800	122.3800	-2.408%	1	248	+29.188%
2026-01-12	125.2800	125.4000	125.2800	125.4000	-2.207%	2	248	+26.077%
2026-01-02	128.8500	128.8500	128.2300	128.2300	+1.184%	11	247	+23.294%
2025-12-30	126.7300	126.7300	126.7300	126.7300	-0.487%	4	240	+24.753%
2025-12-29	126.8000	127.3500	126.5000	127.3500	+0.831%	7	240	+24.146%
2025-12-26	126.3000	126.3000	126.3000	126.3000	-0.512%	2	241	+25.178%
2025-12-24	126.9500	126.9500	126.9500	126.9500	+0.762%	5	239	+24.537%
2025-12-23	124.7500	125.9900	124.7500	125.9900	+3.203%	3	239	+25.486%
2025-12-22	122.0800	122.0800	122.0800	122.0800	-1.548%	2	238	+29.505%
2025-12-19	124.4600	124.4600	124.0000	124.0000	-0.569%	15	238	+27.500%
2025-12-18	124.7100	124.7100	124.7100	124.7100	+0.573%	1	224	+26.774%
2025-12-17	124.0000	124.0000	124.0000	124.0000	+1.068%	1	225	+27.500%
2025-12-16	123.0200	123.0300	122.6400	122.6900	-2.604%	250	224	+28.861%
2025-12-15	121.5000	125.9700	121.5000	125.9700	+5.724%	3	299	+25.506%
2025-12-12	119.1500	119.1500	119.1500	119.1500	-1.505%	1	298	+32.690%
2025-12-11	123.5000	123.5000	120.9700	120.9700	+2.033%	4	297	+30.694%
2025-12-05	118.5600	118.5600	118.5600	118.5600	-1.118%	6	297	+33.350%
2025-12-03	121.0300	121.0300	119.6600	119.9000	+0.562%	3	303	+31.860%
2025-12-02	121.0000	121.0000	119.2300	119.2300	-8.228%	5	304	+32.601%
2025-12-01	132.5400	132.5400	129.9200	129.9200	+6.057%	3	303	+21.690%
2025-11-26	121.9000	122.5000	121.9000	122.5000	+1.098%	3	302	+29.061%
2025-11-25	121.1700	121.1700	121.1700	121.1700	-1.327%	2	302	+30.478%
2025-11-21	118.5000	123.5000	118.5000	122.8000	+3.271%	13	302	+28.746%
2025-11-20	113.5700	120.6500	113.5700	118.9100	+1.667%	9	309	+32.958%
2025-11-19	116.9700	116.9700	116.9600	116.9600	+13.476%	2	306	+35.174%
2025-11-18	103.0700	103.0700	103.0700	103.0700	-6.215%	1	305	+53.391%
2025-11-17	109.9000	109.9000	109.9000	109.9000	+2.614%	1	306	+43.858%
2025-11-14	107.0200	108.5700	104.0900	107.1000	+4.223%	16	306	+47.619%
2025-11-13	96.6000	103.0000	96.6000	102.7600	+10.495%	33	298	+53.854%
2025-11-11	93.0000	93.0000	93.0000	93.0000	+0.183%	1	287	+70.000%
2025-11-07	97.1500	97.1500	92.4000	92.8300	+0.902%	5	286	+70.311%
2025-11-06	90.9500	92.0000	89.9500	92.0000	+6.852%	21	287	+71.848%
2025-11-05	86.0000	86.1000	85.5200	86.1000	-0.185%	11	299	+83.624%
2025-11-04	83.9100	86.2900	83.9100	86.2600	+7.610%	167	296	+83.283%
2025-11-03	78.9600	81.0400	78.7500	80.1600	+1.597%	50	136	+97.231%
2025-10-31	79.7600	80.4100	78.8000	78.9000	-6.071%	90	136	+100.380%
2025-10-30	80.2500	84.0000	80.2500	84.0000	+8.808%	23	67	+88.214%
2025-10-29	77.2000	77.2000	77.2000	77.2000	+6.925%	2	51	+104.793%
2025-10-28	72.5700	72.5700	72.2000	72.2000	+1.248%	7	49	+118.975%
2025-10-27	70.6900	71.3100	70.5600	71.3100	+0.084%	7	46	+121.708%
2025-10-20	73.2800	73.2800	71.2500	71.2500	-6.213%	2	46	+121.895%
2025-10-17	75.9700	75.9700	75.9700	75.9700	+1.293%	1	46	+108.108%
2025-10-16	74.7800	75.0000	74.7800	75.0000	+8.696%	2	46	+110.800%
2025-10-14	69.0000	69.0000	69.0000	69.0000	+4.991%	1	44	+129.130%
2025-10-13	64.8500	67.8800	64.8500	65.7200	-0.950%	9	44	+140.566%
2025-10-10	62.8600	66.6500	62.8600	66.3500	+3.834%	16	44	+138.282%
2025-10-09	62.0000	63.9000	62.0000	63.9000	+3.065%	11	29	+147.418%
2025-10-08	62.0000	62.0000	62.0000	62.0000	+4.202%	6	20	+155.000%
2025-10-07	59.0200	59.5000	59.0200	59.5000	+9.677%	4	16	+165.714%
2025-10-06	54.2500	54.2500	54.2500	54.2500	-5.816%	1	12	+191.429%
2025-10-01	57.6000	57.6000	57.6000	57.6000	-14.349%	1	11	+174.479%
2025-09-25	65.0000	67.2500	65.0000	67.2500	+11.804%	7	10	+135.093%
2025-09-24	58.0000	60.1500	58.0000	60.1500	+3.173%	2	3	+162.843%
2025-09-22	58.3200	58.3200	58.3000	58.3000	0.000%	2	1	+171.184%