Dark

MSTR20280121P60
MSTR Jan 21 2028 60.00 Put (MSTR280121P00060000)
option OPRA

EOD

Aug 20, 2026

12.05-9.398%(-1.25)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9500	12.0500	11.9000	12.0500	-9.398%	52	1,311	0.000%
2026-08-17	13.3000	13.5500	13.3000	13.3000	-1.335%	40	1,273	-9.398%
2026-08-13	13.5200	13.5200	13.4800	13.4800	-2.106%	2	1,248	-10.608%
2026-08-12	13.7700	13.7700	13.7700	13.7700	+0.511%	2	1,247	-12.491%
2026-08-11	13.7000	13.7000	13.7000	13.7000	-0.364%	15	1,245	-12.044%
2026-08-10	13.5500	13.8500	13.5500	13.7500	+0.292%	311	1,230	-12.364%
2026-08-07	13.2500	13.7200	13.2500	13.7100	-3.451%	8	1,367	-12.108%
2026-08-05	14.2000	14.2000	14.2000	14.2000	-4.698%	2	1,363	-15.141%
2026-08-04	15.0000	15.0000	14.9000	14.9000	0.000%	11	1,363	-19.128%
2026-08-03	14.9500	14.9500	14.9000	14.9000	-9.035%	30	1,373	-19.128%
2026-07-23	16.4500	16.4500	16.3800	16.3800	+3.671%	3	1,384	-26.435%
2026-07-22	15.8000	15.8000	15.8000	15.8000	-4.819%	1	1,385	-23.734%
2026-07-17	16.6000	16.6000	16.6000	16.6000	-3.656%	1	1,385	-27.410%
2026-07-10	17.2300	17.2300	17.2300	17.2300	-1.261%	1	1,385	-30.064%
2026-07-09	17.4500	17.4500	17.4500	17.4500	-0.286%	2	1,384	-30.946%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+1.744%	1	1,384	-31.143%
2026-07-02	17.2000	17.2000	17.2000	17.2000	-5.546%	1	1,382	-29.942%
2026-07-01	18.2100	18.2100	18.2100	18.2100	-8.492%	1	1,382	-33.828%
2026-06-30	19.9000	19.9000	19.9000	19.9000	-5.012%	11	1,382	-39.447%
2026-06-26	20.6700	20.9600	19.4300	20.9500	+8.269%	131	1,382	-42.482%
2026-06-25	18.4900	19.3500	18.4300	19.3500	+15.522%	9	1,480	-37.726%
2026-06-24	16.4100	17.1000	16.4100	16.7500	+11.667%	418	1,480	-28.060%
2026-06-23	15.0000	15.0000	15.0000	15.0000	+5.857%	50	1,074	-19.667%
2026-06-22	13.8500	14.1700	13.8500	14.1700	-4.257%	3	1,062	-14.961%
2026-06-18	14.5000	14.8000	14.5000	14.8000	+6.859%	15	979	-18.581%
2026-06-17	13.7000	13.8700	13.7000	13.8500	+7.281%	91	979	-12.996%
2026-06-16	12.5800	12.9100	12.5800	12.9100	+2.951%	2	979	-6.662%
2026-06-15	13.1200	13.1200	12.0000	12.5400	-7.794%	3	979	-3.907%
2026-06-12	13.8900	13.8900	13.6000	13.6000	-7.984%	2	979	-11.397%
2026-06-10	14.7700	14.7800	14.7700	14.7800	+0.203%	4	979	-18.471%
2026-06-09	14.1300	15.0000	14.1300	14.7500	+6.884%	6	983	-18.305%
2026-06-08	14.4300	14.4300	13.8000	13.8000	-12.381%	12	980	-12.681%
2026-06-05	14.7000	15.7500	14.7000	15.7500	+17.188%	32	980	-23.492%
2026-06-04	13.4400	13.4400	13.4400	13.4400	+0.825%	1	1,000	-10.342%
2026-06-03	13.2000	13.3300	13.2000	13.3300	+12.017%	16	1,001	-9.602%
2026-06-02	11.1200	11.9000	11.1200	11.9000	+13.118%	2	995	+1.261%
2026-06-01	11.0000	11.0000	10.5200	10.5200	+7.128%	4	995	+14.544%
2026-05-29	9.8200	9.8200	9.8200	9.8200	-1.800%	1	995	+22.709%
2026-05-28	10.1100	10.3700	9.2500	10.0000	-1.961%	99	995	+20.500%
2026-05-27	9.8200	10.2000	9.7900	10.2000	+14.994%	6	1,033	+18.137%
2026-05-26	8.8600	8.8900	8.8400	8.8700	-5.638%	16	1,033	+35.851%
2026-05-22	9.4400	9.4800	9.4000	9.4000	+0.106%	72	1,033	+28.191%
2026-05-21	9.4900	9.9600	9.2200	9.3900	-0.845%	9	1,046	+28.328%
2026-05-20	9.4600	9.5000	9.4000	9.4700	+0.318%	15	1,046	+27.244%
2026-05-19	9.4600	9.4700	9.4400	9.4400	-0.106%	15	1,061	+27.648%
2026-05-18	9.2800	9.4500	9.2500	9.4500	+8.372%	3	1,061	+27.513%
2026-05-15	8.9500	9.1500	8.7200	8.7200	-0.909%	8	1,061	+38.188%
2026-05-14	8.9500	8.9500	8.7700	8.8000	-0.565%	38	1,062	+36.932%
2026-05-13	8.8500	8.9500	8.8500	8.8500	+3.267%	3	1,061	+36.158%
2026-05-12	8.9900	8.9900	8.5700	8.5700	+0.824%	27	1,061	+40.607%
2026-05-11	8.6400	8.6600	8.4800	8.5000	-1.961%	22	1,061	+41.765%
2026-05-08	9.0300	9.1000	8.6700	8.6700	-4.199%	18	1,073	+38.985%
2026-05-07	8.9400	9.0500	8.9400	9.0500	+4.745%	3	1,083	+33.149%
2026-05-06	9.0300	9.1000	8.6400	8.6400	-5.677%	7	1,083	+39.468%
2026-05-05	9.2000	9.2000	8.8400	9.1600	-1.293%	3	1,087	+31.550%
2026-05-04	9.2800	9.2800	9.2800	9.2800	-0.749%	1	1,087	+29.849%
2026-05-01	9.1600	9.3500	9.1400	9.3500	-9.047%	59	1,142	+28.877%
2026-04-29	9.9100	11.4300	9.9100	10.2800	+1.181%	5	1,142	+17.218%
2026-04-28	9.7500	10.1600	9.7500	10.1600	+5.944%	6	1,142	+18.602%
2026-04-27	9.5900	9.5900	9.5900	9.5900	+0.947%	1	1,141	+25.652%
2026-04-24	9.5000	9.5000	9.5000	9.5000	+2.703%	5	1,141	+26.842%
2026-04-22	9.7000	9.7000	9.2500	9.2500	-7.035%	4	1,140	+30.270%
2026-04-20	10.2200	10.2200	9.9500	9.9500	-2.642%	11	1,142	+21.106%
2026-04-17	10.2200	10.2200	10.2200	10.2200	-7.928%	1	1,143	+17.906%
2026-04-16	11.4600	11.4600	11.1000	11.1000	-9.016%	126	1,143	+8.559%
2026-04-14	12.2500	12.2500	11.7500	12.2000	-6.154%	7	1,069	-1.230%
2026-04-10	13.4400	13.4400	12.8000	13.0000	0.000%	7	1,069	-7.308%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-5.455%	1	1,071	-7.308%
2026-04-06	13.7500	13.7600	13.7500	13.7500	-4.514%	83	1,071	-12.364%
2026-04-02	14.5600	14.5600	14.4000	14.4000	-1.706%	2	1,154	-16.319%
2026-03-31	14.7500	14.7500	14.3500	14.6500	+1.034%	131	1,154	-17.747%
2026-03-30	13.8700	14.6000	13.8700	14.5000	+13.105%	83	1,264	-16.897%
2026-03-26	13.1700	13.1700	12.8200	12.8200	+1.344%	4	1,186	-6.006%
2026-03-23	12.8000	12.8000	12.6500	12.6500	-3.065%	202	1,188	-4.743%
2026-03-19	13.0500	13.0500	13.0500	13.0500	+2.353%	1	1,046	-7.663%
2026-03-18	12.6000	12.7500	12.6000	12.7500	+4.082%	2	1,046	-5.490%
2026-03-17	12.5000	12.5000	12.2500	12.2500	-9.326%	2	1,046	-1.633%
2026-03-05	13.6100	13.6100	13.5100	13.5100	-1.387%	198	1,047	-10.807%
2026-03-04	14.0100	14.3700	13.6000	13.7000	-10.164%	128	1,047	-12.044%
2026-03-03	15.2500	15.2500	15.2500	15.2500	+4.524%	1	938	-20.984%
2026-03-02	11.6500	15.2300	11.6500	14.5900	-11.522%	221	937	-17.409%
2026-02-23	16.4900	16.4900	16.4900	16.4900	+1.166%	1	769	-26.925%
2026-02-18	15.9700	16.3000	15.8500	16.3000	-0.184%	99	769	-26.074%
2026-02-17	16.2500	16.3300	16.2500	16.3300	+1.745%	6	836	-26.209%
2026-02-13	16.1700	16.1700	15.9200	16.0500	-4.179%	185	650	-24.922%
2026-02-12	16.6000	16.7500	16.6000	16.7500	-0.593%	30	650	-28.060%
2026-02-11	16.5000	16.8500	16.5000	16.8500	+3.374%	30	650	-28.487%
2026-02-10	15.7800	16.3000	15.7800	16.3000	+3.822%	40	680	-26.074%
2026-02-09	16.5500	16.5500	15.7000	15.7000	-4.268%	216	710	-23.248%
2026-02-06	17.0400	17.0400	16.4000	16.4000	-2.671%	131	597	-26.524%
2026-02-05	16.8500	16.8500	16.8500	16.8500	+4.658%	1	472	-28.487%
2026-02-04	16.1000	16.3000	15.9000	16.1000	+8.418%	81	473	-25.155%
2026-02-03	14.1400	14.8600	14.1400	14.8500	+14.231%	13	393	-18.855%
2026-02-02	13.5700	13.5700	13.0000	13.0000	-1.590%	76	383	-7.308%
2026-01-29	13.2100	13.2100	13.2100	13.2100	+12.906%	1	307	-8.781%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-1.266%	1	307	+2.991%
2026-01-26	11.8500	11.8500	11.8500	11.8500	-3.659%	1	307	+1.688%
2026-01-20	12.0500	12.5000	11.8800	12.3000	+6.957%	5	307	-2.033%
2026-01-15	11.9500	12.0900	11.5000	11.5000	-1.709%	24	308	+4.783%
2026-01-14	11.2000	11.7000	11.2000	11.7000	-4.098%	2	296	+2.991%
2026-01-13	12.3000	12.3100	11.9000	12.2000	-3.557%	13	296	-1.230%
2026-01-12	12.6500	12.6500	12.6500	12.6500	-1.017%	4	300	-4.743%
2026-01-09	12.7000	12.7800	12.7000	12.7800	-1.541%	6	304	-5.712%
2026-01-06	12.9100	13.1000	12.5500	12.9800	+1.565%	10	301	-7.165%
2026-01-05	12.7800	12.7800	12.7800	12.7800	-3.620%	1	301	-5.712%
2026-01-02	13.2600	13.2600	13.2600	13.2600	-1.045%	1	301	-9.125%
2025-12-31	13.4000	13.4000	13.4000	13.4000	+2.290%	1	301	-10.075%
2025-12-26	13.0000	13.1500	13.0000	13.1000	-0.304%	6	301	-8.015%
2025-12-24	13.1000	13.1500	13.1000	13.1400	-0.455%	12	302	-8.295%
2025-12-23	13.2000	13.2000	13.2000	13.2000	+1.149%	1	302	-8.712%
2025-12-22	12.9800	13.2200	12.9000	13.0500	-1.061%	39	302	-7.663%
2025-12-19	13.3700	13.3700	13.1900	13.1900	+0.995%	3	312	-8.643%
2025-12-17	13.0600	13.0600	13.0600	13.0600	-2.537%	1	312	-7.734%
2025-12-16	13.4000	13.4000	13.4000	13.4000	-2.899%	25	312	-10.075%
2025-12-15	13.6200	13.8400	13.6000	13.8000	+4.308%	25	312	-12.681%
2025-12-11	13.2300	13.2300	13.2300	13.2300	+3.602%	1	298	-8.919%
2025-12-10	12.7700	12.7700	12.7700	12.7700	-2.742%	1	298	-5.638%
2025-12-08	13.5000	13.5000	13.1300	13.1300	-0.228%	2	297	-8.225%
2025-12-05	13.3300	13.3300	13.1600	13.1600	-1.423%	2	296	-8.435%
2025-12-04	13.1700	13.3500	13.1700	13.3500	-0.373%	2	296	-9.738%
2025-12-03	13.4000	13.4000	13.4000	13.4000	-11.258%	1	297	-10.075%
2025-12-01	13.9000	15.2800	13.8800	15.1000	+21.285%	28	297	-20.199%
2025-11-28	12.4500	12.4500	12.4500	12.4500	-7.641%	1	306	-3.213%
2025-11-26	13.4800	13.4800	13.4800	13.4800	-1.245%	10	315	-10.608%
2025-11-25	12.8900	13.6500	12.8800	13.6500	+5.243%	23	315	-11.722%
2025-11-24	13.7600	13.7600	12.8000	12.9700	-6.489%	171	330	-7.093%
2025-11-21	14.0700	14.3500	13.8200	13.8700	+3.276%	153	412	-13.122%
2025-11-20	12.3800	13.4700	11.8000	13.4300	+22.648%	165	293	-10.276%
2025-11-19	10.9500	10.9500	10.9500	10.9500	-2.232%	3	210	+10.046%
2025-11-18	11.2000	11.2000	11.2000	11.2000	+1.357%	1	210	+7.589%
2025-11-17	10.5000	11.1000	10.5000	11.0500	+2.600%	10	210	+9.050%
2025-11-14	11.0000	11.0000	10.5000	10.7700	+4.767%	18	214	+11.885%
2025-11-13	10.2800	10.2800	10.2800	10.2800	+5.436%	4	226	+17.218%
2025-11-12	9.7500	9.7500	9.7500	9.7500	+1.881%	3	230	+23.590%
2025-11-11	9.5800	9.6000	9.5700	9.5700	+7.770%	30	233	+25.914%
2025-11-10	9.2100	9.4500	8.6200	8.8800	-9.848%	35	263	+35.698%
2025-11-07	9.5000	9.8500	9.3800	9.8500	+21.755%	139	298	+22.335%
2025-11-06	8.0900	8.0900	8.0900	8.0900	+0.124%	32	205	+48.949%
2025-11-04	7.7500	8.0800	7.6000	8.0800	+7.304%	141	237	+49.134%
2025-11-03	7.3000	7.5300	7.3000	7.5300	+0.938%	21	389	+60.027%
2025-10-31	7.5700	7.6100	7.2200	7.4600	-0.533%	48	389	+61.528%
2025-10-30	7.6600	7.8000	7.5000	7.5000	+2.740%	48	369	+60.667%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+3.841%	1	417	+65.068%
2025-10-28	7.0300	7.0300	7.0300	7.0300	+1.884%	5	417	+71.408%
2025-10-27	6.8900	6.9000	6.8900	6.9000	-5.479%	6	413	+74.638%
2025-10-24	7.2800	7.3000	7.2800	7.3000	-2.276%	11	413	+65.068%
2025-10-22	7.3000	7.5500	7.3000	7.4700	-1.840%	3	402	+61.312%
2025-10-20	7.6100	7.6100	7.6100	7.6100	-1.680%	1	400	+58.344%
2025-10-17	7.9500	8.1300	7.5000	7.7400	+3.200%	191	401	+55.685%
2025-10-16	7.0400	7.5000	7.0300	7.5000	+7.143%	58	592	+60.667%
2025-10-15	6.9300	7.0000	6.6600	7.0000	0.000%	255	648	+72.143%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+4.478%	2	410	+72.143%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-0.741%	1	410	+79.851%
2025-10-10	6.7400	6.7500	6.7400	6.7500	+8.000%	2	410	+78.519%
2025-10-07	6.0700	6.3500	5.6400	6.2500	+75.562%	255	409	+92.800%
2025-10-06	3.4800	3.5600	3.4800	3.5600	-41.830%	10	637	+238.483%
2025-10-03	6.1500	6.6000	6.0900	6.1200	-4.375%	110	637	+96.895%
2025-10-02	5.9100	6.4200	5.4200	6.4000	0.000%	201	527	+88.281%
2025-10-01	6.5800	6.5800	6.4000	6.4000	-2.141%	8	726	+88.281%
2025-09-30	6.7000	7.1200	6.3700	6.5400	-0.153%	59	729	+84.251%
2025-09-29	6.5000	6.5500	6.5000	6.5500	-5.072%	3	706	+83.969%
2025-09-26	6.3600	7.3800	6.3300	6.9000	-6.757%	107	706	+74.638%
2025-09-25	6.8600	7.4000	6.7300	7.4000	+8.824%	490	624	+62.838%
2025-09-24	6.7800	7.1200	6.2000	6.8000	0.000%	185	173	+77.206%