Dark

MSTR20280121P350
MSTR Jan 21 2028 350.00 Put (MSTR280121P00350000)
option OPRA

EOD

Aug 19, 2026

247.05-4.307%(-11.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	249.5500	249.5500	247.0500	247.0500	-4.307%	20	461	0.000%
2026-08-14	257.0800	258.3300	256.5000	258.1700	+1.275%	73	461	-4.307%
2026-08-13	254.9200	254.9200	254.9200	254.9200	-0.067%	1	430	-3.087%
2026-08-12	255.7000	255.7000	255.0900	255.0900	+0.429%	2	430	-3.152%
2026-08-06	254.0000	254.0000	254.0000	254.0000	+0.316%	10	430	-2.736%
2026-08-04	255.3600	255.3600	253.2000	253.2000	-1.016%	3	430	-2.429%
2026-08-03	255.8000	255.8000	255.8000	255.8000	-1.778%	8	430	-3.421%
2026-07-31	260.4300	260.4300	260.4300	260.4300	+1.079%	1	430	-5.138%
2026-07-30	257.6500	257.6500	257.6500	257.6500	+0.175%	1	430	-4.114%
2026-07-29	255.4000	257.7900	254.6500	257.2000	+0.843%	280	430	-3.946%
2026-07-28	254.6200	255.0500	254.6200	255.0500	+0.850%	25	524	-3.137%
2026-07-27	253.0000	253.0000	252.9000	252.9000	-2.034%	10	532	-2.313%
2026-07-24	256.1000	258.1500	256.1000	258.1500	+0.194%	238	522	-4.300%
2026-07-23	257.6500	257.6500	257.6500	257.6500	+2.133%	1	290	-4.114%
2026-07-22	252.2700	252.2700	252.2700	252.2700	+0.518%	2	289	-2.069%
2026-07-21	251.0500	251.0500	250.9700	250.9700	-3.669%	4	287	-1.562%
2026-07-17	260.0000	260.6100	260.0000	260.5300	+1.188%	7	283	-5.174%
2026-07-16	257.3400	257.6400	257.3200	257.4700	+1.366%	57	276	-4.047%
2026-07-15	254.0000	254.0000	254.0000	254.0000	-0.618%	6	219	-2.736%
2026-07-10	255.6300	255.6300	255.5800	255.5800	-2.450%	4	213	-3.338%
2026-07-01	262.0000	262.0000	262.0000	262.0000	-0.964%	1	210	-5.706%
2026-06-30	264.9400	265.6300	264.5500	264.5500	-0.170%	10	209	-6.615%
2026-06-29	265.0000	265.0000	265.0000	265.0000	-0.383%	30	202	-6.774%
2026-06-26	266.0200	266.0200	266.0200	266.0200	+3.309%	3	232	-7.131%
2026-06-24	257.5000	257.5000	257.5000	257.5000	+3.952%	1	235	-4.058%
2026-06-23	247.7100	247.7100	247.7100	247.7100	+1.834%	9	235	-0.266%
2026-06-18	243.2500	243.2500	243.2500	243.2500	+6.028%	6	229	+1.562%
2026-06-03	229.4200	229.4200	229.4200	229.4200	+10.219%	3	229	+7.685%
2026-05-27	208.5200	208.5200	207.6700	208.1500	+1.063%	45	227	+18.688%
2026-05-26	204.9300	205.9600	204.9300	205.9600	+2.498%	13	270	+19.950%
2026-05-19	200.7700	200.9400	200.7700	200.9400	-1.054%	4	280	+22.947%
2026-05-18	199.6800	203.0800	199.6800	203.0800	+3.702%	18	284	+21.652%
2026-05-15	195.2500	196.4000	195.2000	195.8300	+3.221%	40	284	+26.155%
2026-05-12	186.6700	189.7200	186.5800	189.7200	+3.570%	59	319	+30.218%
2026-05-11	184.8700	184.8700	183.1800	183.1800	-3.345%	6	319	+34.867%
2026-05-08	189.5900	189.5900	189.5200	189.5200	-0.105%	9	381	+30.356%
2026-05-07	190.4100	190.4100	189.6700	189.7200	-5.116%	91	390	+30.218%
2026-05-01	199.9500	199.9500	199.9500	199.9500	-2.392%	5	394	+23.556%
2026-04-29	204.8500	204.8500	204.8500	204.8500	+0.098%	1	394	+20.600%
2026-04-28	204.0000	204.7200	202.5100	204.6500	+3.161%	9	395	+20.718%
2026-04-24	198.3500	198.5200	198.3500	198.3800	+2.231%	12	402	+24.534%
2026-04-22	194.0500	194.0500	194.0500	194.0500	-2.492%	1	414	+27.313%
2026-04-17	199.3100	199.3100	199.0100	199.0100	-6.194%	2	413	+24.139%
2026-04-16	212.1500	212.1500	212.1500	212.1500	-2.683%	1	411	+16.451%
2026-04-15	218.0000	218.0000	218.0000	218.0000	+1.005%	2	410	+13.326%
2026-04-14	219.5000	219.5000	215.8300	215.8300	-4.148%	8	408	+14.465%
2026-04-13	224.7500	225.1700	224.5600	225.1700	-0.146%	3	400	+9.717%
2026-04-10	224.8100	225.5000	224.8100	225.5000	+0.075%	28	398	+9.557%
2026-04-09	225.0000	225.3300	224.8700	225.3300	-0.740%	4	370	+9.639%
2026-04-08	227.0100	227.0100	227.0100	227.0100	-0.487%	1	369	+8.828%
2026-04-06	230.0000	230.0000	228.1200	228.1200	-2.132%	2	368	+8.298%
2026-04-02	233.0900	233.0900	233.0900	233.0900	+0.504%	1	365	+5.989%
2026-04-01	230.3700	231.9200	230.3700	231.9200	-1.235%	35	365	+6.524%
2026-03-31	232.3100	235.0100	232.1100	234.8200	+2.461%	172	330	+5.208%
2026-03-30	227.5400	229.1800	227.5400	229.1800	+0.122%	2	166	+7.797%
2026-03-27	230.6800	230.6800	228.9000	228.9000	+4.607%	8	164	+7.929%
2026-03-18	218.8200	218.8200	218.8200	218.8200	-0.654%	15	156	+12.901%
2026-03-13	220.2600	220.2600	220.2600	220.2600	+0.621%	15	171	+12.163%
2026-03-04	218.9000	218.9000	218.9000	218.9000	-6.851%	1	156	+12.860%
2026-02-18	235.3400	235.3400	235.0000	235.0000	+1.459%	10	156	+5.128%
2026-02-06	238.7700	238.7700	231.6200	231.6200	-5.750%	43	146	+6.662%
2026-02-05	246.7500	246.7500	245.7500	245.7500	+3.539%	44	184	+0.529%
2026-02-04	237.8000	237.8000	237.3500	237.3500	+2.562%	2	181	+4.087%
2026-02-03	225.2700	231.7500	223.6500	231.4200	+4.644%	6	180	+6.754%
2026-01-29	219.9200	221.9900	219.9200	221.1500	+6.609%	5	176	+11.712%
2026-01-26	207.4400	207.4400	207.4400	207.4400	+0.728%	38	175	+19.095%
2026-01-23	205.8500	205.9400	205.6600	205.9400	+2.723%	4	137	+19.962%
2026-01-13	201.5600	201.8100	200.4800	200.4800	-4.003%	3	141	+23.229%
2026-01-09	208.8500	208.8500	208.8400	208.8400	+2.538%	4	138	+18.296%
2026-01-07	204.8500	204.8500	203.6700	203.6700	-1.418%	4	142	+21.299%
2026-01-06	206.7000	206.7000	206.6000	206.6000	-3.236%	5	140	+19.579%
2026-01-02	213.5100	213.5100	213.5100	213.5100	+1.483%	5	139	+15.709%
2025-12-31	210.3900	210.3900	210.3900	210.3900	+0.989%	1	133	+17.425%
2025-12-24	208.3300	208.3300	208.3300	208.3300	+1.451%	1	133	+18.586%
2025-12-19	205.3500	205.3500	205.3500	205.3500	-1.393%	2	133	+20.307%
2025-12-17	208.2500	208.2500	208.2500	208.2500	+1.388%	1	133	+18.631%
2025-12-16	205.4000	205.4000	205.4000	205.4000	+4.111%	1	134	+20.278%
2025-12-11	197.2900	197.2900	197.2900	197.2900	-1.147%	1	133	+25.222%
2025-12-05	199.5800	199.5800	199.5800	199.5800	-0.060%	2	132	+23.785%
2025-12-03	199.7000	199.7000	199.7000	199.7000	-1.838%	1	132	+23.711%
2025-11-25	203.4400	203.4400	203.4400	203.4400	+1.234%	2	132	+21.436%
2025-11-21	201.6200	201.6200	200.9600	200.9600	+1.275%	2	132	+22.935%
2025-11-20	199.0000	199.5000	198.4300	198.4300	+1.240%	21	131	+24.502%
2025-11-19	195.5500	196.0100	195.5500	196.0000	+5.365%	4	118	+26.046%
2025-11-17	186.0200	186.0200	186.0200	186.0200	+1.186%	1	116	+32.808%
2025-11-14	183.8400	183.8400	183.8400	183.8400	+8.781%	1	115	+34.383%
2025-11-12	169.0000	169.0000	169.0000	169.0000	+4.839%	2	114	+46.183%
2025-11-07	168.0000	168.0000	161.2000	161.2000	+4.737%	3	114	+53.257%
2025-11-05	153.9100	153.9100	153.9100	153.9100	+1.557%	2	114	+60.516%
2025-11-04	151.5500	151.5500	151.5500	151.5500	+1.033%	1	114	+63.016%
2025-10-30	150.0000	150.0000	150.0000	150.0000	+6.383%	1	113	+64.700%
2025-10-22	141.0000	141.0000	141.0000	141.0000	+7.224%	1	113	+75.213%
2025-10-21	131.5000	131.5000	131.5000	131.5000	-0.076%	2	113	+87.871%
2025-10-20	131.6000	131.6000	131.6000	131.6000	-4.499%	1	113	+87.728%
2025-10-16	133.5500	137.8000	133.5500	137.8000	+8.504%	13	113	+79.282%
2025-10-14	130.1500	130.1500	127.0000	127.0000	+2.271%	11	111	+94.528%
2025-10-10	122.0000	124.1800	121.7500	124.1800	+4.988%	63	113	+98.945%
2025-10-09	116.7500	118.2800	116.7500	118.2800	+2.861%	12	50	+108.869%
2025-10-08	114.9900	114.9900	114.9900	114.9900	+0.886%	1	38	+114.845%
2025-10-07	109.0000	113.9800	109.0000	113.9800	+10.392%	12	37	+116.749%
2025-10-06	102.1900	104.1000	102.1900	103.2500	-2.805%	5	42	+139.274%
2025-10-03	104.3700	106.2300	103.5600	106.2300	+1.191%	23	40	+132.561%
2025-10-02	104.9800	104.9800	104.9800	104.9800	-4.075%	1	22	+135.331%
2025-10-01	107.2200	109.4400	107.2200	109.4400	-6.868%	3	22	+125.740%
2025-09-30	117.5100	117.5100	117.5100	117.5100	+3.424%	1	21	+110.237%
2025-09-29	113.6200	113.6200	113.6200	113.6200	-6.570%	1	22	+117.435%
2025-09-26	122.0000	122.0000	121.6100	121.6100	-3.022%	3	21	+103.149%
2025-09-25	123.2700	125.7500	123.2700	125.4000	+12.466%	11	20	+97.010%
2025-09-24	111.5000	111.5000	111.5000	111.5000	+0.450%	10	12	+121.570%
2025-09-23	111.0000	111.0000	111.0000	111.0000	+0.882%	1	2	+122.568%
2025-09-22	110.0300	110.0300	110.0300	110.0300	0.000%	1	1	+124.530%