Dark

MSTR20280121P300
MSTR Jan 21 2028 300.00 Put (MSTR280121P00300000)
option OPRA

EOD

Aug 20, 2026

193.91-6.989%(-14.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	194.2500	194.9000	193.8400	193.9100	-6.989%	10	138	0.000%
2026-08-14	208.7500	208.7500	208.4800	208.4800	+1.008%	2	143	-6.989%
2026-08-12	206.4000	206.4000	206.4000	206.4000	+2.973%	2	142	-6.051%
2026-08-07	200.0500	200.4400	200.0500	200.4400	-2.836%	13	144	-3.258%
2026-07-29	206.2900	206.2900	206.2900	206.2900	-2.762%	2	147	-6.001%
2026-07-24	212.1500	212.1500	212.1500	212.1500	+1.178%	19	145	-8.598%
2026-07-23	209.6800	209.6800	209.6800	209.6800	+2.961%	2	164	-7.521%
2026-07-21	202.2900	203.6500	202.2900	203.6500	-2.105%	20	163	-4.783%
2026-07-20	208.2700	208.2700	208.0300	208.0300	-0.464%	2	153	-6.787%
2026-07-14	209.0000	209.0000	209.0000	209.0000	-0.571%	1	153	-7.220%
2026-07-09	210.2000	210.2000	210.2000	210.2000	+3.409%	1	153	-7.750%
2026-07-02	203.2700	203.2700	203.2700	203.2700	-3.205%	23	153	-4.605%
2026-07-01	210.0000	210.0000	210.0000	210.0000	-3.550%	1	153	-7.662%
2026-06-30	217.7300	217.7300	217.7300	217.7300	+2.800%	2	154	-10.940%
2026-06-29	216.5300	216.5300	211.7000	211.8000	-2.643%	4	154	-8.447%
2026-06-26	220.5300	220.5300	217.5500	217.5500	+20.114%	6	153	-10.866%
2026-06-15	181.4500	181.4500	181.1200	181.1200	-5.133%	7	154	+7.062%
2026-06-12	190.9200	190.9200	190.9200	190.9200	-0.821%	1	155	+1.566%
2026-06-10	192.5000	192.5000	192.5000	192.5000	-1.675%	1	155	+0.732%
2026-06-09	195.7800	195.7800	195.7800	195.7800	+3.576%	1	156	-0.955%
2026-06-08	189.5700	189.5700	189.0200	189.0200	+5.245%	3	157	+2.587%
2026-06-02	179.6000	179.6000	179.6000	179.6000	+10.830%	4	158	+7.968%
2026-05-29	162.0500	162.0500	162.0500	162.0500	-0.802%	16	162	+19.661%
2026-05-27	164.4500	164.4500	163.3600	163.3600	+2.542%	6	146	+18.701%
2026-05-26	159.3100	159.3100	159.3100	159.3100	+4.671%	1	147	+21.719%
2026-05-15	151.3700	152.2000	151.3700	152.2000	+4.454%	15	147	+27.405%
2026-05-14	145.7100	145.7100	145.7100	145.7100	-1.978%	1	154	+33.079%
2026-05-12	149.1400	149.3100	148.6500	148.6500	+3.452%	3	155	+30.447%
2026-05-11	143.6900	143.6900	143.6900	143.6900	-4.008%	1	155	+34.950%
2026-05-04	149.5000	149.6900	148.5000	149.6900	-0.966%	3	155	+29.541%
2026-05-01	151.1500	151.1500	151.1500	151.1500	-5.826%	1	155	+28.290%
2026-04-28	160.5000	160.5000	160.5000	160.5000	+2.497%	1	155	+20.816%
2026-04-27	156.5900	156.5900	156.5900	156.5900	+1.616%	1	154	+23.833%
2026-04-23	154.1000	154.1000	154.1000	154.1000	+1.023%	1	153	+25.834%
2026-04-22	152.1900	152.5400	152.1500	152.5400	-2.680%	4	154	+27.121%
2026-04-21	156.7400	156.7400	156.7400	156.7400	-1.866%	1	153	+23.714%
2026-04-17	159.7800	159.7800	159.7200	159.7200	-5.670%	2	153	+21.406%
2026-04-16	169.3200	169.3200	169.3200	169.3200	-2.014%	1	152	+14.523%
2026-04-14	171.5000	172.8000	171.5000	172.8000	-4.287%	10	153	+12.216%
2026-04-08	180.5400	180.5400	180.5400	180.5400	-1.209%	1	155	+7.406%
2026-04-06	183.7500	183.7500	182.7400	182.7500	-4.239%	28	155	+6.107%
2026-04-02	190.8800	190.8800	190.8400	190.8400	+2.492%	22	147	+1.609%
2026-03-31	186.2000	186.2000	186.2000	186.2000	-0.957%	1	147	+4.141%
2026-03-30	185.3200	188.0000	183.7500	188.0000	+1.919%	11	146	+3.144%
2026-03-27	184.4600	184.4600	184.4600	184.4600	+4.492%	3	139	+5.123%
2026-03-20	178.6500	178.6500	176.5300	176.5300	+2.235%	5	139	+9.845%
2026-03-18	172.6700	172.6700	172.6700	172.6700	+1.762%	1	139	+12.301%
2026-03-17	169.6800	169.6800	169.6800	169.6800	-2.275%	1	139	+14.280%
2026-03-13	176.2400	176.2400	173.6300	173.6300	-2.756%	2	138	+11.680%
2026-03-12	178.5500	178.5500	178.5500	178.5500	-0.568%	1	138	+8.603%
2026-03-11	177.0500	179.5700	177.0500	179.5700	+1.286%	3	138	+7.986%
2026-03-10	177.2900	177.2900	177.2900	177.2900	-2.438%	1	137	+9.374%
2026-03-09	181.7200	181.7200	181.7200	181.7200	-1.142%	1	137	+6.708%
2026-03-06	183.7200	183.8200	183.7200	183.8200	+4.236%	2	137	+5.489%
2026-03-05	176.2400	176.3500	176.2400	176.3500	+1.020%	2	136	+9.957%
2026-03-04	177.5800	177.5800	174.5700	174.5700	-5.847%	6	136	+11.079%
2026-03-03	184.4600	185.4100	184.4600	185.4100	+1.361%	2	132	+4.584%
2026-03-02	182.9200	182.9200	182.9200	182.9200	-2.521%	1	130	+6.008%
2026-02-27	187.6500	187.6500	187.6500	187.6500	+1.956%	1	129	+3.336%
2026-02-26	184.0500	184.0500	184.0500	184.0500	+0.152%	1	129	+5.357%
2026-02-25	186.2400	186.2400	183.5800	183.7700	-4.137%	3	127	+5.518%
2026-02-24	191.8300	192.8600	191.7000	191.7000	+2.524%	4	127	+1.153%
2026-02-23	186.9800	186.9800	186.9800	186.9800	+1.251%	1	127	+3.706%
2026-02-20	186.5500	186.5500	182.8000	184.6700	-2.156%	6	127	+5.004%
2026-02-19	188.7400	188.7400	188.7400	188.7400	+2.437%	1	128	+2.739%
2026-02-13	184.2500	184.2500	184.2500	184.2500	-2.776%	1	128	+5.243%
2026-02-12	189.5100	189.5100	189.5100	189.5100	+2.449%	1	128	+2.322%
2026-02-10	184.9000	184.9800	184.9000	184.9800	+0.999%	2	128	+4.828%
2026-02-09	189.0000	189.0000	181.6600	183.1500	-5.212%	3	128	+5.875%
2026-02-06	193.2200	193.2200	193.2200	193.2200	-3.789%	20	125	+0.357%
2026-02-05	196.8500	200.8300	196.8500	200.8300	+6.400%	4	145	-3.446%
2026-02-04	192.7600	192.7600	188.7500	188.7500	+8.558%	32	148	+2.734%
2026-01-30	173.8700	173.8700	173.8700	173.8700	-1.979%	1	170	+11.526%
2026-01-29	178.1900	178.1900	177.3800	177.3800	+7.211%	4	170	+9.319%
2026-01-26	165.6600	165.6600	165.4500	165.4500	-0.253%	2	170	+17.202%
2026-01-20	165.8700	165.8700	165.8700	165.8700	+7.638%	1	169	+16.905%
2026-01-14	155.8800	155.8800	154.1000	154.1000	-4.965%	6	170	+25.834%
2026-01-08	162.1500	162.1500	162.1500	162.1500	-0.369%	1	171	+19.587%
2026-01-06	162.7500	162.7500	162.7500	162.7500	+0.463%	1	171	+19.146%
2026-01-05	162.0000	162.0000	162.0000	162.0000	-3.989%	1	173	+19.698%
2025-12-31	167.0000	168.7800	167.0000	168.7300	+1.090%	6	173	+14.923%
2025-12-30	166.6500	168.3000	166.4000	166.9100	-0.173%	9	173	+16.176%
2025-12-29	167.2000	167.2000	167.2000	167.2000	+0.662%	1	170	+15.975%
2025-12-26	165.4300	166.1500	165.4300	166.1000	+0.393%	17	170	+16.743%
2025-12-24	166.7500	166.7500	165.4500	165.4500	+0.060%	2	171	+17.202%
2025-12-23	165.3500	165.3500	165.3500	165.3500	+1.348%	1	171	+17.272%
2025-12-19	163.0500	163.3000	163.0500	163.1500	-0.646%	3	170	+18.854%
2025-12-18	164.0100	164.2100	164.0100	164.2100	-0.097%	2	168	+18.087%
2025-12-17	163.1300	164.3700	163.1300	164.3700	+0.226%	21	168	+17.972%
2025-12-16	164.0000	164.0000	164.0000	164.0000	-0.340%	10	159	+18.238%
2025-12-15	164.5600	164.5600	164.5600	164.5600	+5.690%	1	159	+17.835%
2025-12-11	155.7000	155.7000	155.7000	155.7000	+2.637%	10	159	+24.541%
2025-12-09	151.7000	151.7000	151.7000	151.7000	-4.795%	1	149	+27.825%
2025-12-05	159.3400	159.3400	159.3400	159.3400	+0.931%	1	150	+21.696%
2025-12-04	157.8700	157.8700	157.8700	157.8700	+0.715%	1	151	+22.829%
2025-12-03	156.7500	156.7500	156.7500	156.7500	-5.453%	20	151	+23.707%
2025-12-01	172.5500	172.5500	165.7900	165.7900	+6.133%	39	131	+16.961%
2025-11-28	156.2100	156.2100	156.2100	156.2100	-3.323%	38	169	+24.134%
2025-11-26	161.5800	161.5800	161.5800	161.5800	-0.191%	1	131	+20.009%
2025-11-25	160.0000	162.5500	160.0000	161.8900	+1.722%	7	131	+19.779%
2025-11-24	162.8500	162.8500	159.1500	159.1500	-0.767%	4	137	+21.841%
2025-11-21	160.0200	162.9700	160.0200	160.3800	+2.499%	14	133	+20.907%
2025-11-20	159.9400	160.5100	156.4700	156.4700	+2.241%	19	120	+23.928%
2025-11-19	147.6800	155.3000	147.6800	153.0400	+9.244%	18	118	+26.705%
2025-11-18	140.0900	140.0900	140.0900	140.0900	-3.798%	1	106	+38.418%
2025-11-17	144.2500	145.6200	144.2100	145.6200	+3.021%	22	106	+33.162%
2025-11-14	143.1500	145.9200	141.3500	141.3500	+3.092%	10	108	+37.184%
2025-11-13	131.8700	137.9100	131.8700	137.1100	+4.385%	12	107	+41.427%
2025-11-12	130.5300	132.5000	130.5300	131.3500	+5.477%	4	99	+47.628%
2025-11-10	123.9000	124.8100	123.8300	124.5300	-6.579%	18	101	+55.713%
2025-11-07	133.3000	133.3000	133.3000	133.3000	+6.640%	1	102	+45.469%
2025-11-06	125.0000	125.0000	125.0000	125.0000	+5.932%	1	102	+55.128%
2025-11-05	118.7400	118.7400	118.0000	118.0000	-1.708%	8	102	+64.331%
2025-11-04	116.4900	120.0500	116.4900	120.0500	+7.997%	3	97	+61.524%
2025-11-03	112.0000	112.0000	110.0000	111.1600	+1.146%	4	97	+74.442%
2025-10-31	111.0000	111.0000	107.0000	109.9000	-2.700%	9	97	+76.442%
2025-10-30	110.6500	112.9500	110.6500	112.9500	+5.669%	6	103	+71.678%
2025-10-29	104.0600	106.8900	104.0600	106.8900	+4.283%	3	103	+81.411%
2025-10-28	99.4100	102.5000	99.4100	102.5000	+3.171%	5	102	+89.180%
2025-10-27	99.4100	99.4100	98.3200	99.3500	-3.497%	16	86	+95.179%
2025-10-24	102.9500	102.9500	102.9500	102.9500	-4.526%	1	86	+88.354%
2025-10-22	107.8300	107.8300	107.8300	107.8300	+8.919%	1	85	+79.829%
2025-10-21	101.4800	101.5500	99.0000	99.0000	-0.851%	11	86	+95.869%
2025-10-20	100.9000	100.9000	99.1600	99.8500	-4.587%	5	81	+94.201%
2025-10-17	104.7900	104.7900	104.6500	104.6500	+1.228%	4	77	+85.294%
2025-10-16	98.1800	103.3800	98.0600	103.3800	+4.901%	7	73	+87.570%
2025-10-15	98.0000	98.5500	98.0000	98.5500	+2.656%	4	67	+96.763%
2025-10-14	96.0000	96.0000	96.0000	96.0000	+4.325%	1	63	+101.990%
2025-10-13	94.7000	94.7000	92.0200	92.0200	-1.266%	7	62	+110.726%
2025-10-10	88.0000	93.4500	88.0000	93.2000	+5.335%	14	65	+108.058%
2025-10-09	88.0000	88.5300	86.8900	88.4800	+3.304%	7	61	+119.157%
2025-10-08	84.0000	87.5000	84.0000	85.6500	+0.765%	3	55	+126.398%
2025-10-07	80.0000	85.0000	80.0000	85.0000	+10.347%	7	54	+128.129%
2025-10-06	77.8000	77.8000	77.0300	77.0300	-2.122%	3	48	+151.733%
2025-10-03	78.7000	78.7000	78.7000	78.7000	+0.768%	1	48	+146.391%
2025-10-02	77.5800	78.1000	77.5800	78.1000	-5.333%	22	47	+148.284%
2025-10-01	81.5000	82.5000	81.5000	82.5000	-5.714%	2	49	+135.042%
2025-09-30	85.7500	87.5000	85.7500	87.5000	+2.077%	2	47	+121.611%
2025-09-29	87.5000	87.5000	85.7200	85.7200	-7.380%	2	46	+126.213%
2025-09-26	93.3800	93.3800	89.9500	92.5500	-2.167%	21	45	+109.519%
2025-09-25	90.0000	97.1700	89.0600	94.6000	+7.806%	25	24	+104.979%
2025-09-24	82.5000	87.7500	82.5000	87.7500	+9.688%	5	6	+120.980%
2025-09-23	80.0000	80.0000	80.0000	80.0000	0.000%	1	1	+142.388%