Dark

MSTR20280121P70
MSTR Jan 21 2028 70.00 Put (MSTR280121P00070000)
option OPRA

EOD

Aug 20, 2026

15.82-6.224%(-1.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.8200	15.8200	15.8200	15.8200	-6.224%	8	730	0.000%
2026-08-19	17.2000	17.2000	16.8700	16.8700	-11.070%	6	730	-6.224%
2026-08-18	18.0100	18.9700	18.0100	18.9700	+3.098%	3	731	-16.605%
2026-08-12	18.4000	18.4000	18.4000	18.4000	+1.043%	1	731	-14.022%
2026-08-07	18.2200	18.2200	18.2100	18.2100	-3.905%	4	732	-13.125%
2026-08-06	18.9500	18.9500	18.9500	18.9500	-0.263%	1	736	-16.517%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-6.954%	12	736	-16.737%
2026-07-30	20.4200	20.4200	20.4200	20.4200	-7.350%	1	736	-22.527%
2026-07-21	22.0400	22.0400	22.0400	22.0400	-2.305%	1	737	-28.221%
2026-07-09	22.4000	22.5600	22.4000	22.5600	-2.338%	78	736	-29.876%
2026-07-01	23.2900	24.3500	23.1000	23.1000	-9.412%	4	660	-31.515%
2026-06-30	25.0000	25.6000	25.0000	25.5000	+1.190%	108	660	-37.961%
2026-06-29	25.3000	25.3000	25.2000	25.2000	-3.189%	2	554	-37.222%
2026-06-26	24.3000	26.0300	24.3000	26.0300	+11.909%	2	554	-39.224%
2026-06-25	23.2600	23.2600	23.2600	23.2600	+2.920%	2	553	-31.986%
2026-06-24	21.6500	22.9500	21.5600	22.6000	+21.899%	104	551	-30.000%
2026-06-22	18.1800	18.5400	18.1300	18.5400	-1.801%	102	554	-14.671%
2026-06-18	18.8800	18.8800	18.8800	18.8800	+2.832%	5	494	-16.208%
2026-06-17	18.3600	18.3600	18.3600	18.3600	+6.497%	1	494	-13.834%
2026-06-16	16.3200	17.2400	16.3200	17.2400	+5.962%	4	494	-8.237%
2026-06-15	16.5600	16.5600	16.2400	16.2700	-8.493%	4	494	-2.766%
2026-06-12	18.0500	18.0500	17.7800	17.7800	-3.840%	3	494	-11.024%
2026-06-11	18.4900	18.4900	18.4900	18.4900	-4.296%	2	497	-14.440%
2026-06-09	18.4900	19.3300	18.4900	19.3200	+6.446%	290	495	-18.116%
2026-06-08	18.1500	18.1500	18.1500	18.1500	-6.923%	2	545	-12.837%
2026-06-05	19.2000	19.5000	19.0900	19.5000	+11.876%	13	545	-18.872%
2026-06-04	17.7000	17.7000	17.4300	17.4300	+14.145%	2	545	-9.237%
2026-06-02	15.2700	15.2700	15.2700	15.2700	+7.158%	1	547	+3.602%
2026-06-01	13.6000	14.2500	13.6000	14.2500	+6.582%	6	546	+11.018%
2026-05-28	13.3200	13.5500	12.8100	13.3700	-0.963%	80	541	+18.325%
2026-05-27	12.9500	13.5000	12.9000	13.5000	+11.020%	6	504	+17.185%
2026-05-26	12.1900	12.2300	12.1000	12.1600	-1.379%	16	503	+30.099%
2026-05-22	12.3800	12.4600	12.3300	12.3300	+0.818%	72	503	+28.305%
2026-05-21	12.4400	12.4400	12.2300	12.2300	-0.891%	9	471	+29.354%
2026-05-20	12.3700	12.3700	12.3400	12.3400	-1.986%	15	471	+28.201%
2026-05-19	12.6100	12.6200	12.5900	12.5900	-3.525%	15	453	+25.655%
2026-05-18	12.1800	13.0500	12.1600	13.0500	+7.055%	3	453	+21.226%
2026-05-15	11.6900	12.2200	11.6500	12.1900	+9.034%	8	453	+29.779%
2026-05-14	11.7000	11.7000	10.8700	11.1800	-6.911%	38	455	+41.503%
2026-05-13	11.5100	12.0100	11.5100	12.0100	+1.693%	2	451	+31.724%
2026-05-12	11.4800	11.8400	11.4800	11.8100	+7.461%	27	451	+33.954%
2026-05-11	11.3100	11.5000	10.9900	10.9900	-4.185%	23	451	+43.949%
2026-05-08	11.7900	11.9000	11.4700	11.4700	-3.207%	18	441	+37.925%
2026-05-07	11.6500	11.8500	11.6500	11.8500	+2.954%	2	433	+33.502%
2026-05-06	11.7300	11.8000	11.5100	11.5100	-0.433%	7	431	+37.446%
2026-05-05	11.4900	11.5600	11.4900	11.5600	-2.117%	3	429	+36.851%
2026-05-04	12.0400	12.0400	11.4000	11.8100	-3.670%	4	428	+33.954%
2026-05-01	12.0200	12.2600	11.9900	12.2600	-8.096%	7	428	+29.038%
2026-04-29	13.2400	14.4200	13.1500	13.3400	+2.379%	8	428	+18.591%
2026-04-28	13.0300	13.2000	13.0300	13.0300	+6.541%	14	427	+21.412%
2026-04-23	12.2300	12.2300	12.2300	12.2300	-5.923%	2	420	+29.354%
2026-04-20	13.1600	13.3300	13.0000	13.0000	-1.664%	8	422	+21.692%
2026-04-17	14.0500	14.0500	13.0000	13.2200	-18.041%	5	420	+19.667%
2026-04-10	16.1300	16.1300	16.1300	16.1300	-4.386%	2	418	-1.922%
2026-04-08	16.8900	16.8900	16.8700	16.8700	-5.437%	4	416	-6.224%
2026-04-06	17.8400	17.8400	17.8400	17.8400	-3.776%	1	415	-11.323%
2026-04-02	18.5400	18.5400	18.5400	18.5400	+2.772%	40	396	-14.671%
2026-03-30	17.6800	18.0400	17.6800	18.0400	+9.333%	16	396	-12.306%
2026-03-24	16.5000	16.5000	16.5000	16.5000	-4.070%	1	399	-4.121%
2026-03-20	17.2000	17.2000	17.2000	17.2000	+6.107%	20	398	-8.023%
2026-03-17	16.0500	16.2100	15.9300	16.2100	-6.571%	91	378	-2.406%
2026-03-11	17.3500	17.3500	17.3500	17.3500	-6.267%	2	382	-8.818%
2026-03-06	18.5100	18.5100	18.5100	18.5100	-1.960%	1	383	-14.533%
2026-03-02	19.4000	19.4000	18.4800	18.8800	-0.527%	40	382	-16.208%
2026-02-27	18.9800	18.9800	18.9800	18.9800	-3.801%	1	398	-16.649%
2026-02-25	19.7700	19.7700	19.5300	19.7300	-7.153%	7	400	-19.818%
2026-02-24	20.6300	21.2500	20.6300	21.2500	+5.827%	201	400	-25.553%
2026-02-19	20.0800	20.0800	20.0800	20.0800	-3.831%	1	495	-21.215%
2026-02-18	20.2700	20.8800	20.2700	20.8800	+3.881%	4	495	-24.234%
2026-02-13	20.4500	20.5600	20.1000	20.1000	-7.459%	14	501	-21.294%
2026-02-12	21.6000	21.7200	21.5300	21.7200	+5.848%	4	501	-27.164%
2026-02-10	19.9500	20.5200	19.9500	20.5200	-6.727%	3	502	-22.904%
2026-02-06	23.2500	23.2500	22.0000	22.0000	-11.469%	9	501	-28.091%
2026-02-05	21.4300	24.8500	21.4300	24.8500	+30.583%	61	501	-36.338%
2026-02-03	19.0300	19.0300	19.0300	19.0300	+11.875%	1	493	-16.868%
2026-02-02	18.0500	18.0500	16.6000	17.0100	+1.250%	5	493	-6.996%
2026-01-29	16.8000	16.8000	16.8000	16.8000	+10.020%	2	488	-5.833%
2026-01-26	15.2700	15.2700	15.2700	15.2700	+0.925%	10	488	+3.602%
2026-01-22	15.1300	15.1300	15.1300	15.1300	-2.576%	2	478	+4.560%
2026-01-21	15.6300	15.6300	15.5300	15.5300	+4.579%	13	478	+1.867%
2026-01-16	14.8400	14.8500	14.8400	14.8500	-2.303%	2	469	+6.532%
2026-01-13	15.2800	15.2900	14.7500	15.2000	-7.317%	13	469	+4.079%
2026-01-09	16.4000	16.4000	16.4000	16.4000	-0.606%	3	473	-3.537%
2026-01-08	16.5000	16.5000	16.5000	16.5000	+1.915%	1	473	-4.121%
2026-01-07	16.0200	16.5000	16.0200	16.1900	-0.675%	4	473	-2.285%
2026-01-05	16.3000	16.3000	16.3000	16.3000	-3.264%	2	471	-2.945%
2026-01-02	16.7400	16.8500	16.7400	16.8500	+2.183%	2	471	-6.113%
2025-12-29	16.1900	16.7200	16.0500	16.4900	-1.552%	5	471	-4.063%
2025-12-26	16.8200	16.8200	16.5600	16.7500	+0.904%	12	472	-5.552%
2025-12-22	16.3000	16.6000	16.3000	16.6000	-1.190%	2	471	-4.699%
2025-12-16	17.0100	17.0100	16.8000	16.8000	-3.614%	18	471	-5.833%
2025-12-15	16.9500	17.4300	16.9500	17.4300	+8.598%	24	488	-9.237%
2025-12-12	16.0500	16.0500	16.0500	16.0500	-3.021%	1	473	-1.433%
2025-12-11	16.6500	16.6500	16.5500	16.5500	+3.244%	61	473	-4.411%
2025-12-09	16.4300	16.4300	15.7500	16.0300	-3.317%	6	437	-1.310%
2025-12-08	16.7000	16.7000	16.5600	16.5800	-1.015%	8	437	-4.584%
2025-12-05	16.7500	16.7500	16.7500	16.7500	+0.120%	1	431	-5.552%
2025-12-04	16.6500	16.8900	16.5100	16.7300	+0.783%	9	431	-5.439%
2025-12-03	16.9000	17.1000	16.5400	16.6000	-3.600%	19	429	-4.699%
2025-12-02	17.2200	17.2200	17.2200	17.2200	-8.889%	1	427	-8.130%
2025-12-01	16.8500	19.1000	16.8500	18.9000	+11.176%	38	427	-16.296%
2025-11-26	17.0000	17.0000	17.0000	17.0000	-0.468%	1	417	-6.941%
2025-11-25	17.0800	17.0800	17.0800	17.0800	+2.583%	1	417	-7.377%
2025-11-24	16.6500	16.6500	16.6500	16.6500	-4.857%	1	416	-4.985%
2025-11-21	17.3000	17.5000	17.3000	17.5000	+3.673%	6	416	-9.600%
2025-11-20	16.8800	16.8800	16.8800	16.8800	+11.419%	15	411	-6.280%
2025-11-19	15.0000	15.1500	15.0000	15.1500	+14.167%	4	411	+4.422%
2025-11-18	12.9000	13.2700	12.9000	13.2700	-5.214%	300	407	+19.216%
2025-11-17	13.6000	14.0000	13.6000	14.0000	+3.169%	6	107	+13.000%
2025-11-14	13.5700	13.5700	13.5700	13.5700	+3.826%	1	107	+16.581%
2025-11-13	13.0700	13.0700	13.0700	13.0700	+6.174%	1	106	+21.041%
2025-11-12	12.3400	12.3400	12.2500	12.3100	+1.652%	21	105	+28.513%
2025-11-11	12.1100	12.1100	12.1100	12.1100	+3.064%	74	86	+30.636%
2025-11-10	11.7500	11.7500	11.7500	11.7500	-2.893%	1	151	+34.638%
2025-11-07	11.5000	13.3500	11.4500	12.1000	+7.556%	13	152	+30.744%
2025-11-06	11.2500	11.2500	11.2500	11.2500	+12.500%	2	162	+40.622%
2025-11-05	10.0600	10.0600	10.0000	10.0000	-0.990%	3	160	+58.200%
2025-11-04	9.7400	10.3000	9.6000	10.1000	+8.954%	38	159	+56.634%
2025-10-31	9.6300	9.6300	9.2600	9.2700	-9.561%	67	178	+70.658%
2025-10-30	10.0500	10.2500	9.2900	10.2500	+11.413%	25	156	+54.341%
2025-10-29	9.2000	9.2000	9.2000	9.2000	+5.747%	2	160	+71.957%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-2.793%	1	162	+81.839%
2025-10-24	9.0400	9.0400	8.9100	8.9500	-4.989%	13	163	+76.760%
2025-10-22	9.4000	9.4200	9.4000	9.4200	-2.079%	2	150	+67.941%
2025-10-17	9.6200	9.6200	9.6200	9.6200	+7.486%	6	148	+64.449%
2025-10-16	9.0100	9.0100	8.9500	8.9500	+2.169%	22	154	+76.760%
2025-10-15	7.9900	8.8100	7.5300	8.7600	+3.059%	30	174	+80.594%
2025-10-14	8.5000	8.5000	8.5000	8.5000	0.000%	2	147	+86.118%
2025-10-13	8.1500	8.5000	7.5100	8.5000	+2.410%	6	147	+86.118%
2025-10-10	7.9900	8.3000	7.4500	8.3000	-4.268%	4	145	+90.602%
2025-10-09	7.9900	8.6700	7.9900	8.6700	+14.834%	2	144	+82.468%
2025-10-08	6.8500	7.5500	6.8500	7.5500	-5.625%	2	144	+109.536%
2025-10-07	7.6300	8.0000	7.6200	8.0000	+16.788%	13	144	+97.750%
2025-10-06	7.3900	7.7000	6.8500	6.8500	-9.511%	11	154	+130.949%
2025-10-03	4.3300	7.6500	4.3300	7.5700	-7.683%	18	154	+108.983%
2025-09-30	8.0500	8.2000	7.9800	8.2000	+2.500%	46	138	+92.927%
2025-09-29	8.0000	8.0500	8.0000	8.0000	-5.882%	4	125	+97.750%
2025-09-26	7.6300	8.6700	7.6300	8.5000	-3.519%	18	125	+86.118%
2025-09-25	8.7500	8.8100	8.4900	8.8100	+6.917%	20	110	+79.569%
2025-09-24	7.8000	8.5000	7.8000	8.2400	0.000%	129	106	+91.990%