Dark

MSTR20280121P50
MSTR Jan 21 2028 50.00 Put (MSTR280121P00050000)
option OPRA

EOD

Aug 20, 2026

8.50-5.556%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4000	8.5000	8.4000	8.5000	-5.556%	3	2,895	0.000%
2026-08-19	9.2400	9.3000	8.9000	9.0000	-5.263%	17	2,895	-5.556%
2026-08-17	9.4000	9.6500	9.4000	9.5000	-4.523%	56	2,905	-10.526%
2026-08-14	9.9500	10.0000	9.9000	9.9500	+2.683%	6	2,910	-14.573%
2026-08-13	9.6900	9.6900	9.6900	9.6900	-0.103%	1	2,913	-12.281%
2026-08-11	9.7500	9.7500	9.7000	9.7000	-1.423%	24	2,913	-12.371%
2026-08-10	9.8800	9.8800	9.8000	9.8400	+1.969%	3	2,889	-13.618%
2026-08-07	9.7800	9.7800	9.4800	9.6500	-6.763%	36	2,889	-11.917%
2026-08-06	10.3500	10.3500	10.3500	10.3500	-0.481%	1	2,909	-17.874%
2026-08-05	10.5200	10.5200	10.4000	10.4000	-7.801%	7	2,909	-18.269%
2026-07-30	11.2800	11.2800	11.2800	11.2800	-6.777%	1	2,909	-24.645%
2026-07-28	11.3000	12.1000	11.3000	12.1000	+4.310%	21	2,910	-29.752%
2026-07-27	11.5000	11.6000	11.5000	11.6000	-3.814%	2	2,910	-26.724%
2026-07-23	12.0600	12.0600	12.0600	12.0600	+5.512%	1	2,910	-29.519%
2026-07-21	11.4300	11.4300	11.4300	11.4300	-4.750%	1	2,910	-25.634%
2026-07-17	12.7800	12.7800	12.0000	12.0000	-4.077%	52	2,909	-29.167%
2026-07-15	12.5100	12.5100	12.5100	12.5100	-0.319%	1	2,909	-32.054%
2026-07-14	12.6500	12.6500	12.5500	12.5500	-4.125%	53	2,909	-32.271%
2026-07-13	12.6700	13.2500	12.6700	13.0900	+2.106%	36	2,911	-35.065%
2026-07-10	12.8200	12.8200	12.8200	12.8200	-11.586%	1	2,916	-33.697%
2026-07-08	13.7500	14.5000	13.6600	14.5000	+9.517%	11	2,916	-41.379%
2026-07-07	13.3000	13.3400	13.2100	13.2400	+3.843%	14	2,916	-35.801%
2026-07-06	13.3000	13.3000	12.7500	12.7500	-1.163%	10	2,907	-33.333%
2026-07-02	13.1000	13.1500	12.9000	12.9000	-5.147%	18	2,901	-34.109%
2026-07-01	14.7000	14.7000	13.6000	13.6000	-8.725%	4	2,901	-37.500%
2026-06-30	15.1500	15.1500	14.9000	14.9000	+7.504%	22	2,900	-42.953%
2026-06-29	14.9500	14.9500	13.8500	13.8600	-12.278%	54	2,889	-38.672%
2026-06-26	14.5000	16.7900	14.5000	15.8000	+5.333%	121	2,890	-46.203%
2026-06-25	13.8600	15.0000	13.6000	15.0000	+15.385%	1,536	2,897	-43.333%
2026-06-24	11.6500	13.4000	11.5400	13.0000	+18.182%	48	4,231	-34.615%
2026-06-23	10.9000	11.0000	10.9000	11.0000	+8.696%	552	4,242	-22.727%
2026-06-22	10.0000	10.1200	10.0000	10.1200	-4.076%	9	3,932	-16.008%
2026-06-18	10.5600	10.5600	10.5500	10.5500	+9.896%	9	3,920	-19.431%
2026-06-17	9.6200	9.7600	9.6000	9.6000	+3.784%	3	3,920	-11.458%
2026-06-15	9.2500	9.2500	9.2500	9.2500	-15.138%	4	3,920	-8.108%
2026-06-11	10.8000	10.9000	10.8000	10.9000	+0.368%	20	3,916	-22.018%
2026-06-10	10.8800	11.0000	10.8600	10.8600	-0.367%	11	3,911	-21.731%
2026-06-09	10.8600	10.9000	10.8600	10.9000	+5.825%	2	3,916	-22.018%
2026-06-08	10.4000	10.4000	10.3000	10.3000	-7.623%	10	3,914	-17.476%
2026-06-05	10.4500	11.1500	10.4500	11.1500	+12.626%	146	3,908	-23.767%
2026-06-04	10.0000	10.0000	9.7500	9.9000	+3.125%	34	3,910	-14.141%
2026-06-03	9.3000	9.6000	9.3000	9.6000	+9.091%	3	3,913	-11.458%
2026-06-02	8.3000	8.8500	8.3000	8.8000	+12.102%	116	3,912	-3.409%
2026-06-01	7.9300	7.9300	7.8500	7.8500	+9.028%	2	3,861	+8.280%
2026-05-28	7.1900	7.2000	7.1900	7.2000	+6.667%	12	3,862	+18.056%
2026-05-21	6.7500	6.7500	6.7500	6.7500	0.000%	1	3,861	+25.926%
2026-05-20	6.7500	6.7500	6.7500	6.7500	-3.571%	1	3,861	+25.926%
2026-05-18	6.9000	7.0000	6.8500	7.0000	+12.179%	161	4,002	+21.429%
2026-05-14	6.4200	6.4200	6.2400	6.2400	-4.000%	13	4,002	+36.218%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+3.339%	5	3,990	+30.769%
2026-05-11	6.2900	6.2900	6.2900	6.2900	-0.789%	1	3,990	+35.135%
2026-05-06	6.3400	6.3400	6.3400	6.3400	-2.462%	1	3,985	+34.069%
2026-05-05	6.5500	6.5500	6.5000	6.5000	-3.130%	3	3,985	+30.769%
2026-05-04	6.7000	6.7100	6.7000	6.7100	-2.044%	4	3,986	+26.677%
2026-05-01	6.8500	6.8500	6.8500	6.8500	-5.517%	1	3,988	+24.088%
2026-04-30	7.2500	7.2500	7.2500	7.2500	-2.027%	10	3,988	+17.241%
2026-04-29	7.4000	7.4000	7.4000	7.4000	+4.816%	1	3,978	+14.865%
2026-04-24	7.0500	7.0600	7.0500	7.0600	-3.288%	1,522	3,977	+20.397%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+4.286%	1	2,497	+16.438%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-6.040%	3	2,497	+21.429%
2026-04-21	7.2500	7.4500	7.2500	7.4500	+2.759%	11	2,509	+14.094%
2026-04-20	7.5500	7.5500	7.2500	7.2500	-3.718%	9	2,509	+17.241%
2026-04-17	7.5500	7.7500	7.5300	7.5300	-12.948%	66	2,510	+12.882%
2026-04-15	8.5000	8.6500	8.5000	8.6500	-9.896%	23	2,481	-1.734%
2026-04-10	9.6000	9.6000	9.6000	9.6000	-2.041%	5	2,481	-11.458%
2026-04-09	9.8000	9.8000	9.8000	9.8000	+1.031%	1	2,476	-13.265%
2026-04-08	9.8100	9.8100	9.7000	9.7000	-6.280%	75	2,476	-12.371%
2026-04-06	10.3500	10.3500	10.3500	10.3500	-6.250%	1	2,551	-17.874%
2026-03-31	11.0400	11.0400	11.0400	11.0400	+4.545%	1	2,550	-23.007%
2026-03-30	10.3000	10.5600	10.3000	10.5600	+0.476%	4	2,550	-19.508%
2026-03-27	10.5100	10.5100	10.5100	10.5100	+8.351%	1	2,552	-19.125%
2026-03-26	9.5500	9.9000	9.3500	9.7000	+3.301%	31	2,551	-12.371%
2026-03-25	9.3800	9.4500	9.2700	9.3900	+3.757%	136	2,544	-9.478%
2026-03-23	9.4500	9.4500	9.0500	9.0500	-1.093%	151	2,480	-6.077%
2026-03-17	9.1500	9.1500	9.1500	9.1500	-3.785%	1	2,586	-7.104%
2026-03-16	9.6000	9.6000	9.5100	9.5100	+0.635%	8	2,585	-10.620%
2026-03-13	9.5100	9.5100	9.4500	9.4500	-7.353%	101	2,590	-10.053%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+2.000%	75	2,681	-16.667%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-5.033%	2	2,606	-15.000%
2026-03-09	10.7000	10.8200	10.5000	10.5300	-0.190%	130	2,606	-19.278%
2026-03-05	10.5500	10.5500	10.5500	10.5500	+2.427%	3	2,536	-19.431%
2026-03-04	10.8000	10.8000	10.3000	10.3000	-9.411%	60	2,536	-17.476%
2026-03-03	11.3700	11.3700	11.3700	11.3700	+2.525%	6	2,570	-25.242%
2026-03-02	11.5000	11.6000	10.7100	11.0900	-6.017%	628	2,576	-23.354%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+2.165%	1	2,877	-27.966%
2026-02-26	11.5000	11.6500	11.4500	11.5500	-2.119%	59	2,877	-26.407%
2026-02-25	11.7500	11.8000	11.7000	11.8000	-5.976%	14	2,905	-27.966%
2026-02-24	12.9700	12.9700	12.5200	12.5500	+1.210%	7	2,905	-32.271%
2026-02-23	12.1000	12.4000	12.1000	12.4000	+0.813%	8	2,910	-31.452%
2026-02-18	12.0800	12.3000	12.0800	12.3000	-2.148%	13	2,906	-30.894%
2026-02-17	12.5700	12.5700	12.5700	12.5700	+3.117%	1	2,907	-32.379%
2026-02-13	11.0000	12.2500	11.0000	12.1900	-4.392%	24	2,927	-30.271%
2026-02-11	12.4100	12.7500	12.4100	12.7500	+7.595%	30	2,927	-33.333%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-1.250%	50	2,922	-28.270%
2026-02-09	12.4500	12.6400	11.6000	12.0000	-0.744%	212	2,922	-29.167%
2026-02-06	13.5000	13.5000	12.0900	12.0900	-23.238%	31	2,825	-29.694%
2026-02-05	12.2000	15.7500	12.2000	15.7500	+31.250%	312	2,830	-46.032%
2026-02-04	11.6000	12.4000	11.5100	12.0000	+8.597%	36	3,130	-29.167%
2026-02-03	10.2500	11.3000	10.2500	11.0500	+11.055%	43	3,151	-23.077%
2026-02-02	10.0000	10.0000	9.7000	9.9500	+1.947%	23	3,177	-14.573%
2026-01-29	9.7800	9.8500	9.7600	9.7600	+12.832%	7	3,197	-12.910%
2026-01-28	8.6000	8.6500	8.6000	8.6500	-2.260%	4	3,199	-1.734%
2026-01-27	8.8500	8.8500	8.8500	8.8500	-3.067%	1	3,199	-3.955%
2026-01-20	9.1300	9.1300	9.1300	9.1300	+4.343%	1	3,200	-6.900%
2026-01-14	8.7500	8.7500	8.7500	8.7500	-2.125%	1	3,200	-2.857%
2026-01-13	9.0800	9.1000	8.9200	8.9400	-4.894%	18	3,200	-4.922%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-1.571%	1	3,200	-9.574%
2026-01-09	9.4200	9.5500	9.4200	9.5500	+3.243%	13	3,200	-10.995%
2026-01-08	9.6000	9.6000	9.2500	9.2500	-3.646%	20	3,197	-8.108%
2026-01-07	9.8000	9.8500	9.6000	9.6000	-0.312%	14	3,197	-11.458%
2026-01-06	9.6300	9.6300	9.6300	9.6300	+0.313%	5	3,194	-11.734%
2026-01-05	9.4800	9.9600	9.3000	9.6000	-0.518%	48	3,188	-11.458%
2026-01-02	9.5500	9.6500	9.5500	9.6500	-1.329%	2	3,188	-11.917%
2025-12-31	9.7800	9.7800	9.7800	9.7800	-0.204%	1	3,188	-13.088%
2025-12-30	10.7000	10.7200	9.5400	9.8000	-1.010%	24	3,188	-13.265%
2025-12-29	10.1900	10.1900	9.9000	9.9000	+1.020%	7	3,195	-14.141%
2025-12-26	10.0000	10.0800	9.8000	9.8000	-2.488%	6	3,195	-13.265%
2025-12-24	10.0500	10.0500	10.0500	10.0500	+2.656%	10	3,195	-15.423%
2025-12-23	9.7900	9.7900	9.7900	9.7900	0.000%	2	3,195	-13.177%
2025-12-22	9.7400	9.7900	9.7400	9.7900	-4.301%	3	3,195	-13.177%
2025-12-19	10.1500	10.5000	10.1100	10.2300	-0.195%	18	3,193	-16.911%
2025-12-18	10.2500	10.2500	10.2500	10.2500	-2.474%	1	3,189	-17.073%
2025-12-17	10.0000	10.5100	10.0000	10.5100	+3.445%	7	3,189	-19.125%
2025-12-16	10.1000	10.1600	10.0500	10.1600	-1.359%	13	3,189	-16.339%
2025-12-15	10.0000	10.3500	10.0000	10.3000	+5.533%	87	3,188	-17.476%
2025-12-12	9.7000	9.7600	9.7000	9.7600	+0.412%	4	3,107	-12.910%
2025-12-10	9.8000	10.0000	9.7200	9.7200	+0.935%	4	3,107	-12.551%
2025-12-09	9.0500	9.6300	9.0500	9.6300	-3.700%	4	3,105	-11.734%
2025-12-08	10.0500	10.3000	10.0000	10.0000	-3.382%	44	3,107	-15.000%
2025-12-05	10.3500	10.3500	10.3500	10.3500	+2.475%	2	3,105	-17.874%
2025-12-04	10.2800	10.3500	10.0000	10.1000	+2.330%	31	3,105	-15.842%
2025-12-03	10.4500	10.4500	9.8700	9.8700	-4.638%	2	3,091	-13.880%
2025-12-02	10.8000	10.8000	10.0200	10.3500	-4.344%	10	3,090	-17.874%
2025-12-01	10.6300	11.6100	10.4800	10.8200	+5.561%	1,174	3,089	-21.442%
2025-11-28	9.3500	10.2500	9.3500	10.2500	-1.442%	14	3,197	-17.073%
2025-11-26	10.7100	10.7100	10.1100	10.4000	-2.985%	12	3,194	-18.269%
2025-11-25	10.2300	10.8400	10.2300	10.7200	+4.585%	24	3,194	-20.709%
2025-11-24	10.6000	10.6000	9.8000	10.2500	-2.381%	301	3,192	-17.073%
2025-11-21	9.9500	10.7800	9.9500	10.5000	+4.686%	1,016	3,388	-19.048%
2025-11-20	9.6000	10.4100	9.6000	10.0300	-3.558%	189	3,186	-15.254%
2025-11-19	9.1000	10.4000	9.1000	10.4000	+27.607%	15	3,196	-18.269%
2025-11-18	8.0500	8.1500	7.9500	8.1500	-7.596%	4	3,194	+4.294%
2025-11-17	8.5000	8.8200	8.4500	8.8200	+6.137%	16	3,194	-3.628%
2025-11-14	8.9200	8.9200	8.0900	8.3100	+5.725%	42	3,197	+2.286%
2025-11-13	7.6900	7.9700	7.6900	7.8600	-1.132%	24	3,229	+8.142%
2025-11-12	7.9500	7.9500	7.9500	7.9500	+5.578%	3	3,226	+6.918%
2025-11-10	7.5300	7.5300	7.5300	7.5300	+2.310%	12	3,226	+12.882%
2025-11-07	7.0000	8.0000	6.9500	7.3600	+9.851%	70	3,226	+15.489%
2025-11-06	6.3600	6.7000	6.3600	6.7000	+8.943%	120	3,194	+26.866%
2025-11-05	6.1500	6.1500	6.1500	6.1500	+1.653%	2	3,194	+38.211%
2025-11-04	6.0000	6.1500	5.9700	6.0500	+5.217%	2,557	3,194	+40.496%
2025-11-03	5.6800	5.8200	5.6800	5.7500	+7.477%	114	754	+47.826%
2025-10-31	5.3500	5.3500	5.3500	5.3500	-10.982%	3	754	+58.879%
2025-10-30	6.0000	6.2000	6.0000	6.0100	+11.296%	27	754	+41.431%
2025-10-28	5.0000	5.4000	5.0000	5.4000	0.000%	2	734	+57.407%
2025-10-27	5.5000	5.5000	5.4000	5.4000	-5.923%	4	732	+57.407%
2025-10-21	5.4000	5.7400	5.4000	5.7400	-2.712%	4	732	+48.084%
2025-10-20	5.8000	5.9000	5.8000	5.9000	-7.378%	2	728	+44.068%
2025-10-17	6.2900	6.4400	5.9100	6.3700	+2.576%	132	730	+33.438%
2025-10-16	5.1800	6.2100	5.1800	6.2100	+15.000%	154	862	+36.876%
2025-10-15	5.2000	5.4000	5.2000	5.4000	-2.703%	6	1,000	+57.407%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+4.717%	1	999	+53.153%
2025-10-13	5.3000	5.3000	5.3000	5.3000	+3.922%	4	998	+60.377%
2025-10-09	5.2500	5.2500	4.9700	5.1000	+3.030%	5	998	+66.667%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-1.980%	1	996	+71.717%
2025-10-07	5.0000	5.0500	5.0000	5.0500	+5.208%	9	997	+68.317%
2025-10-06	4.6000	4.9200	4.6000	4.8000	-4.192%	15	989	+77.083%
2025-10-03	5.0000	5.0800	4.6000	5.0100	-1.572%	106	988	+69.661%
2025-10-02	4.9500	5.3000	4.9500	5.0900	-2.115%	12	882	+66.994%
2025-10-01	5.2500	5.2500	4.9600	5.2000	-1.515%	79	880	+63.462%
2025-09-30	4.8400	5.6700	4.6000	5.2800	+5.600%	605	839	+60.985%
2025-09-29	5.3600	5.3600	5.0000	5.0000	-7.063%	2	329	+70.000%
2025-09-26	6.1500	6.1600	5.3800	5.3800	-2.182%	69	329	+57.993%
2025-09-25	5.4300	6.0700	5.3000	5.5000	+8.911%	308	295	+54.545%
2025-09-24	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	+68.317%