Dark

MSTR20280121P30
MSTR Jan 21 2028 30.00 Put (MSTR280121P00030000)
option OPRA

EOD

Aug 19, 2026

3.55-4.054%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.5500	3.5500	3.5500	3.5500	-4.054%	1	452	0.000%
2026-08-18	3.7000	3.7000	3.7000	3.7000	-14.943%	1	452	-4.054%
2026-08-17	4.2800	4.3500	4.2800	4.3500	+14.474%	2	451	-18.391%
2026-08-13	3.8000	3.8000	3.8000	3.8000	0.000%	3	451	-6.579%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-1.299%	1	448	-6.579%
2026-08-11	3.8500	3.8500	3.8500	3.8500	-2.532%	1	447	-7.792%
2026-08-10	3.9500	3.9500	3.9500	3.9500	+2.597%	1	446	-10.127%
2026-08-07	3.8500	3.8500	3.8500	3.8500	-10.256%	1	445	-7.792%
2026-08-06	4.2900	4.2900	4.2900	4.2900	-0.924%	1	444	-17.249%
2026-08-05	4.3300	4.3300	4.3300	4.3300	-9.224%	10	444	-18.014%
2026-07-31	4.7700	4.7700	4.7700	4.7700	-7.558%	1	444	-25.577%
2026-07-22	5.0000	5.1600	5.0000	5.1600	-9.474%	3	443	-31.202%
2026-07-14	5.7000	5.7000	5.7000	5.7000	-5.000%	1	443	-37.719%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-14.651%	1	443	-40.833%
2026-06-29	7.0300	7.0300	7.0300	7.0300	-7.500%	2	443	-49.502%
2026-06-26	7.4500	7.6000	7.4500	7.6000	+16.923%	15	445	-53.289%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+15.453%	1	430	-45.385%
2026-06-24	5.4000	5.6300	5.4000	5.6300	+19.787%	4	429	-36.945%
2026-06-18	4.4000	4.7000	4.4000	4.7000	+17.500%	2	428	-24.468%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	428	-11.250%
2026-06-11	4.7000	4.7000	4.2000	4.2000	-12.500%	2	427	-15.476%
2026-06-09	4.7500	4.8000	4.7500	4.8000	-4.000%	32	426	-26.042%
2026-06-05	4.9000	5.0000	4.9000	5.0000	+16.279%	2	396	-29.000%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+10.256%	1	396	-17.442%
2026-06-03	4.1500	4.1500	3.8800	3.9000	+17.825%	21	396	-8.974%
2026-06-02	3.5000	3.8000	3.1300	3.3100	+12.203%	5	396	+7.251%
2026-05-20	2.9500	2.9500	2.9500	2.9500	+5.357%	3	395	+20.339%
2026-05-06	2.8100	2.8100	2.8000	2.8000	-13.846%	11	395	+26.786%
2026-04-28	3.2000	3.2500	3.2000	3.2500	+8.333%	4	389	+9.231%
2026-04-27	3.1900	3.1900	3.0000	3.0000	-4.762%	24	392	+18.333%
2026-04-23	3.2000	3.2000	3.1500	3.1500	-1.563%	5	389	+12.698%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-7.246%	10	393	+10.938%
2026-04-20	3.3100	3.4500	3.1500	3.4500	-6.757%	5	393	+2.899%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+12.121%	10	396	-4.054%
2026-04-15	3.6000	3.6000	3.3000	3.3000	-23.256%	11	386	+7.576%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-2.273%	249	376	-17.442%
2026-03-16	4.4000	4.4000	4.3700	4.4000	-12.871%	4	438	-19.318%
2026-03-09	5.0500	5.0500	5.0500	5.0500	+10.262%	1	439	-29.703%
2026-03-04	4.5800	4.5800	4.5800	4.5800	-10.196%	1	438	-22.489%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-6.422%	1	437	-30.392%
2026-02-26	5.3500	5.5500	5.3000	5.4500	+0.926%	32	436	-34.862%
2026-02-25	5.5600	6.0900	5.4000	5.4000	-20.000%	60	439	-34.259%
2026-02-24	6.7500	6.7500	6.7500	6.7500	+22.727%	1	439	-47.407%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+0.917%	5	439	-35.455%
2026-02-20	5.5000	5.5000	5.4500	5.4500	-0.366%	20	434	-34.862%
2026-02-19	5.4700	5.4700	5.4700	5.4700	-3.186%	1	434	-35.101%
2026-02-18	5.6500	5.6500	5.6500	5.6500	+0.893%	10	433	-37.168%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+0.901%	10	423	-36.607%
2026-02-13	4.8500	5.5500	4.8500	5.5500	-11.624%	3	412	-36.036%
2026-02-12	5.9200	6.2900	5.9200	6.2800	+13.153%	11	412	-43.471%
2026-02-10	5.5500	5.5500	5.5500	5.5500	+2.399%	2	412	-36.036%
2026-02-09	5.8500	5.8500	5.2500	5.4200	-9.667%	7	412	-34.502%
2026-02-06	6.4000	6.4000	6.0000	6.0000	-18.919%	4	407	-40.833%
2026-02-05	6.5000	7.4000	6.5000	7.4000	+35.780%	9	408	-52.027%
2026-02-04	5.4500	5.4500	5.4500	5.4500	+9.879%	1	413	-34.862%
2026-02-03	4.5000	4.9600	4.5000	4.9600	+17.536%	5	412	-28.427%
2026-01-30	4.2500	4.2500	4.2200	4.2200	-1.632%	2	411	-15.877%
2026-01-29	4.0000	4.2900	4.0000	4.2900	+10.000%	11	411	-17.249%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-0.510%	1	412	-8.974%
2026-01-26	3.7500	3.9200	3.7500	3.9200	+0.513%	6	412	-9.439%
2026-01-16	3.8500	3.9500	3.8500	3.9000	+6.849%	23	407	-8.974%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-10.976%	1	407	-2.740%
2026-01-13	3.9900	4.1000	3.8900	4.1000	-0.243%	6	406	-13.415%
2026-01-12	4.0700	4.1100	4.0700	4.1100	-3.972%	113	403	-13.625%
2026-01-09	3.9700	4.2800	3.9700	4.2800	-3.604%	11	302	-17.056%
2026-01-07	4.0000	4.4400	3.9700	4.4400	+2.069%	4	296	-20.045%
2026-01-05	4.3500	4.3500	4.3500	4.3500	0.000%	1	294	-18.391%
2026-01-02	4.5000	4.5000	4.3500	4.3500	-2.247%	9	294	-18.391%
2025-12-30	4.4500	4.4500	4.4500	4.4500	-0.447%	1	290	-20.225%
2025-12-29	4.4200	4.4700	4.2500	4.4700	-2.826%	3	289	-20.582%
2025-12-26	4.6000	4.6000	4.6000	4.6000	-1.075%	1	289	-22.826%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-7.000%	1	288	-23.656%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+6.383%	1	288	-29.000%
2025-12-16	4.5000	4.7000	4.5000	4.7000	-2.083%	4	287	-24.468%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-3.030%	1	286	-26.042%
2025-12-11	4.9500	4.9500	4.9500	4.9500	+4.211%	1	285	-28.283%
2025-12-08	4.5800	4.7500	4.5800	4.7500	-2.464%	2	284	-25.263%
2025-12-05	5.0500	5.0500	4.7500	4.8700	+3.617%	6	284	-27.105%
2025-12-04	4.7000	4.7500	4.7000	4.7000	+1.075%	11	278	-24.468%
2025-12-03	4.6000	4.7000	4.6000	4.6500	+2.198%	3	277	-23.656%
2025-11-26	4.5500	4.5500	4.5500	4.5500	-9.901%	20	281	-21.978%
2025-11-25	5.0700	5.0700	5.0500	5.0500	+4.124%	2	281	-29.703%
2025-11-21	4.8500	4.8500	4.8500	4.8500	-3.000%	20	280	-26.804%
2025-11-20	4.4500	5.0000	4.4500	5.0000	+11.111%	15	261	-29.000%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+15.385%	2	264	-21.111%
2025-11-18	3.9000	3.9000	3.9000	3.9000	-2.985%	1	262	-8.974%
2025-11-17	4.0700	4.0700	4.0000	4.0200	-0.985%	10	261	-11.692%
2025-11-14	4.0600	4.0600	4.0600	4.0600	+11.233%	1	259	-12.562%
2025-11-07	3.3000	3.6500	3.3000	3.6500	+25.000%	258	258	-2.740%
2025-11-06	3.1500	3.1500	2.9200	2.9200	+1.038%	90	1	+21.575%
2025-11-05	2.8900	2.8900	2.8900	2.8900	+3.584%	30	31	+22.837%
2025-11-04	2.7900	2.7900	2.7900	2.7900	+1.455%	1	1	+27.240%
2025-10-15	2.6800	2.7500	2.6800	2.7500	0.000%	2	1	+29.091%