Dark

MSTR20280121P90
MSTR Jan 21 2028 90.00 Put (MSTR280121P00090000)
option OPRA

EOD

Aug 20, 2026

26.00-10.003%(-2.89)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.6500	26.6500	26.0000	26.0000	-10.003%	7	1,037	0.000%
2026-08-18	28.8900	28.8900	28.8900	28.8900	+1.368%	2	1,044	-10.003%
2026-08-17	28.8700	28.8700	28.5000	28.5000	-3.521%	51	1,044	-8.772%
2026-08-14	29.8500	29.8500	29.5400	29.5400	+2.498%	15	995	-11.984%
2026-08-13	28.8200	28.8200	28.8200	28.8200	-1.030%	1	996	-9.785%
2026-08-12	29.1200	29.1200	29.1200	29.1200	+0.587%	2	996	-10.714%
2026-08-11	28.9500	28.9500	28.9500	28.9500	+1.401%	3	994	-10.190%
2026-08-10	28.5000	28.5500	28.5000	28.5500	-1.484%	11	994	-8.932%
2026-08-07	28.9800	28.9800	28.9800	28.9800	-1.261%	1	983	-10.283%
2026-08-05	29.4500	29.4500	29.3500	29.3500	-5.170%	7	984	-11.414%
2026-08-03	30.9500	30.9500	30.9500	30.9500	-3.643%	6	988	-15.994%
2026-07-31	32.2000	32.4300	32.1200	32.1200	+5.105%	7	982	-19.054%
2026-07-30	31.1500	31.1500	30.5600	30.5600	-2.675%	3	982	-14.921%
2026-07-28	31.2800	31.6900	31.2000	31.4000	+1.127%	23	983	-17.197%
2026-07-21	31.0000	31.3000	31.0000	31.0500	-4.167%	10	993	-16.264%
2026-07-20	33.2500	33.2500	32.4000	32.4000	-4.902%	9	994	-19.753%
2026-07-14	34.0700	34.0700	34.0700	34.0700	-0.815%	1	993	-23.687%
2026-07-10	34.3500	34.3500	34.3500	34.3500	+2.446%	1	992	-24.309%
2026-07-06	33.5300	33.5300	33.5300	33.5300	-5.496%	1	991	-22.458%
2026-07-01	35.4800	35.4800	35.4800	35.4800	-3.848%	1	992	-26.719%
2026-06-30	37.5300	38.3300	36.4600	36.9000	+4.592%	4	991	-29.539%
2026-06-29	35.5000	35.5000	35.2800	35.2800	-10.457%	2	989	-26.304%
2026-06-26	38.7300	39.4000	38.7300	39.4000	+4.371%	72	988	-34.010%
2026-06-25	36.3600	37.7500	35.2000	37.7500	+9.579%	35	996	-31.126%
2026-06-24	32.2200	34.9500	32.2200	34.4500	+13.884%	82	985	-24.528%
2026-06-23	30.2500	30.2500	30.2500	30.2500	+4.238%	10	987	-14.050%
2026-06-22	29.0200	29.0200	29.0200	29.0200	-3.331%	10	997	-10.407%
2026-06-18	27.4800	30.0200	27.4800	30.0200	+14.799%	12	1,009	-13.391%
2026-06-16	26.1500	26.1500	26.1500	26.1500	-6.440%	1	1,009	-0.574%
2026-06-11	28.0500	28.0500	27.9500	27.9500	-3.621%	2	1,008	-6.977%
2026-06-10	28.8200	29.0200	28.8200	29.0000	-4.354%	6	1,007	-10.345%
2026-06-05	28.5100	30.3200	28.5100	30.3200	+13.303%	18	1,003	-14.248%
2026-06-04	26.7600	26.7600	26.7600	26.7600	+4.941%	1	996	-2.840%
2026-06-03	25.2500	25.5000	25.2500	25.5000	+29.442%	301	997	+1.961%
2026-05-22	19.3000	19.7000	19.3000	19.7000	+2.444%	2	697	+31.980%
2026-05-21	19.3800	19.4400	19.1600	19.2300	+6.243%	14	689	+35.205%
2026-05-05	18.0000	18.1000	16.6500	18.1000	-1.630%	22	689	+43.646%
2026-05-01	18.9000	18.9000	18.4000	18.4000	-6.788%	21	689	+41.304%
2026-04-27	19.3300	19.7500	19.3300	19.7400	+1.231%	158	689	+31.712%
2026-04-24	19.1100	19.5000	19.1100	19.5000	+2.632%	12	548	+33.333%
2026-04-22	18.8000	19.0000	18.8000	19.0000	-3.651%	70	547	+36.842%
2026-04-17	19.7200	19.7200	19.7200	19.7200	-16.085%	10	471	+31.846%
2026-04-14	24.0000	24.0000	23.5000	23.5000	-10.305%	102	471	+10.638%
2026-04-08	26.2000	26.2000	26.2000	26.2000	-2.056%	1	386	-0.763%
2026-04-06	26.7800	26.8000	26.7500	26.7500	-5.644%	112	385	-2.804%
2026-04-02	28.3500	28.3500	28.3500	28.3500	-1.528%	2	367	-8.289%
2026-03-30	28.7900	28.7900	28.7900	28.7900	-4.511%	1	367	-9.691%
2026-02-18	30.1500	30.1500	30.1500	30.1500	+0.567%	2	368	-13.765%
2026-02-13	30.3700	30.4400	29.9800	29.9800	-4.278%	7	366	-13.276%
2026-02-12	31.3200	31.3200	31.3200	31.3200	-0.571%	1	366	-16.986%
2026-02-11	30.3000	31.5000	30.3000	31.5000	+4.063%	2	366	-17.460%
2026-02-10	30.3800	30.3800	30.2700	30.2700	+0.498%	2	364	-14.106%
2026-02-09	30.1200	30.1200	30.1200	30.1200	-14.408%	1	364	-13.679%
2026-02-05	31.5000	35.1900	31.5000	35.1900	+14.551%	29	389	-26.115%
2026-02-04	30.7200	30.7200	30.7200	30.7200	+38.691%	5	364	-15.365%
2026-01-14	22.4000	22.4000	22.1500	22.1500	-4.320%	2	359	+17.381%
2026-01-13	23.5000	23.5000	23.1500	23.1500	-1.699%	132	361	+12.311%
2026-01-08	23.5500	23.5500	23.5500	23.5500	-1.916%	1	417	+10.403%
2026-01-05	24.0500	24.0500	23.9900	24.0100	-3.960%	11	427	+8.288%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-0.990%	1	427	+4.000%
2025-12-31	25.0900	25.2500	25.0300	25.2500	+1.243%	8	421	+2.970%
2025-12-23	24.9400	24.9400	24.9400	24.9400	+0.201%	1	421	+4.250%
2025-12-19	24.8900	24.8900	24.8900	24.8900	-2.123%	1	420	+4.460%
2025-12-17	25.4300	25.4300	25.4300	25.4300	+1.720%	6	419	+2.241%
2025-12-15	25.0000	25.0000	25.0000	25.0000	+6.383%	13	425	+4.000%
2025-12-12	23.5000	23.5000	23.5000	23.5000	-6.300%	3	415	+10.638%
2025-12-11	25.0800	25.0800	25.0800	25.0800	+5.556%	2	412	+3.668%
2025-12-10	23.5000	23.7600	23.5000	23.7600	+2.857%	7	410	+9.428%
2025-12-09	23.1000	23.1000	23.1000	23.1000	-4.229%	3	404	+12.554%
2025-12-08	24.6000	24.6000	24.1200	24.1200	-3.327%	45	404	+7.794%
2025-12-05	24.5000	25.0000	24.5000	24.9500	+3.527%	12	394	+4.208%
2025-12-04	24.4000	24.4000	23.9600	24.1000	-1.512%	35	391	+7.884%
2025-12-03	24.9000	24.9000	24.4300	24.4700	-1.410%	16	394	+6.253%
2025-12-02	24.8000	24.8200	24.8000	24.8200	-7.111%	2	393	+4.754%
2025-12-01	25.7200	27.0500	25.7200	26.7200	+10.095%	143	395	-2.695%
2025-11-28	24.2800	24.2800	24.0000	24.2700	-3.690%	305	270	+7.128%
2025-11-25	25.8600	26.1500	25.1900	25.2000	+11.406%	20	369	+3.175%
2025-11-20	22.6200	22.6200	22.6200	22.6200	+0.088%	1	369	+14.943%
2025-11-19	21.1500	22.6000	21.1500	22.6000	+16.195%	12	368	+15.044%
2025-11-18	20.2000	20.2000	19.1000	19.4500	-5.583%	310	357	+33.676%
2025-11-17	20.6000	20.6000	20.6000	20.6000	+1.678%	1	141	+26.214%
2025-11-14	20.2500	20.2600	20.2500	20.2600	+19.882%	10	141	+28.332%
2025-11-10	16.9100	17.0000	16.8800	16.9000	-3.484%	8	139	+53.846%
2025-11-07	18.1800	18.1800	17.5100	17.5100	+7.754%	21	147	+48.487%
2025-11-06	15.8000	16.2500	15.8000	16.2500	+7.261%	13	128	+60.000%
2025-11-04	14.4800	15.2100	14.4800	15.1500	+12.222%	6	115	+71.617%
2025-11-03	13.6200	13.6200	13.5000	13.5000	-1.603%	4	113	+92.593%
2025-10-31	13.8800	14.4500	13.1300	13.7200	+2.388%	147	113	+89.504%
2025-10-29	13.4000	13.4000	13.4000	13.4000	+6.773%	7	30	+94.030%
2025-10-28	12.5500	12.5500	12.5500	12.5500	-3.536%	10	28	+107.171%
2025-10-21	13.0600	13.0600	13.0000	13.0100	-4.689%	5	18	+99.846%
2025-10-20	15.6500	15.6500	13.6500	13.6500	-2.778%	2	13	+90.476%
2025-10-17	14.0400	14.0400	14.0400	14.0400	+12.771%	1	13	+85.185%
2025-10-13	12.0000	12.4500	11.9000	12.4500	+9.306%	18	13	+108.835%
2025-10-10	11.3900	11.3900	11.3900	11.3900	-0.524%	1	4	+128.270%
2025-10-09	11.4500	11.4500	11.4500	11.4500	+0.881%	1	3	+127.074%
2025-10-08	11.3500	11.3500	11.3500	11.3500	+4.128%	1	2	+129.075%
2025-10-07	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	+138.532%