Dark

MSTR20280616P100
MSTR Jun 16 2028 100.00 Put (MSTR280616P00100000)
option OPRA

EOD

Aug 20, 2026

35.46-5.742%(-2.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.8000	36.1000	35.4600	35.4600	-5.742%	12	1,200	0.000%
2026-08-19	37.6200	37.6200	37.6200	37.6200	-2.006%	1	1,200	-5.742%
2026-08-13	38.3900	38.3900	38.3900	38.3900	-3.591%	4	1,199	-7.632%
2026-08-07	38.3100	39.8300	38.3100	39.8200	-0.450%	6	1,199	-10.949%
2026-08-06	40.0000	40.0000	40.0000	40.0000	-2.439%	1	1,200	-11.350%
2026-07-27	41.5000	41.7300	41.0000	41.0000	-2.381%	16	1,201	-13.512%
2026-07-21	41.2000	42.0000	41.2000	42.0000	-2.394%	15	1,200	-15.571%
2026-07-20	43.0000	43.0300	43.0000	43.0300	-2.205%	2	1,200	-17.592%
2026-07-14	46.9000	46.9000	44.0000	44.0000	-3.930%	2	1,198	-19.409%
2026-07-08	46.0000	46.0000	45.8000	45.8000	+2.187%	2	1,200	-22.576%
2026-07-06	44.4500	44.8200	44.4500	44.8200	+3.367%	3	1,200	-20.884%
2026-07-02	43.3700	43.8900	43.3600	43.3600	-9.667%	5	1,200	-18.220%
2026-06-30	48.0000	48.0000	48.0000	48.0000	-2.041%	1	1,200	-26.125%
2026-06-26	49.4500	49.4500	48.7000	49.0000	+5.331%	4	1,199	-27.633%
2026-06-25	46.4800	48.2400	46.4000	46.5200	+11.612%	7	1,200	-23.775%
2026-06-24	41.5000	41.6800	41.5000	41.6800	+3.966%	3	1,204	-14.923%
2026-06-23	40.0500	40.0900	40.0500	40.0900	+2.927%	4	1,203	-11.549%
2026-06-22	38.9500	38.9500	38.9500	38.9500	-0.051%	1	1,199	-8.960%
2026-06-18	38.9700	38.9700	38.9700	38.9700	+7.563%	1	1,198	-9.007%
2026-06-12	36.2500	36.2500	36.2300	36.2300	-4.658%	2	1,198	-2.125%
2026-06-11	38.0000	38.0000	38.0000	38.0000	-1.707%	3	1,198	-6.684%
2026-06-10	38.6600	38.6600	38.6600	38.6600	+4.177%	4	1,201	-8.277%
2026-06-09	37.1100	37.1100	37.1100	37.1100	-4.479%	3	1,205	-4.446%
2026-06-05	38.5700	38.8500	38.5700	38.8500	+19.907%	28	1,205	-8.726%
2026-06-02	32.9500	33.4500	31.7300	32.4000	+7.784%	5	1,204	+9.444%
2026-06-01	30.3900	30.3900	29.6000	30.0600	+1.554%	55	1,205	+17.964%
2026-05-28	29.2600	29.6400	29.2600	29.6000	+3.714%	5	1,204	+19.797%
2026-05-27	28.5400	28.5400	28.5400	28.5400	+6.972%	2	1,204	+24.247%
2026-05-26	27.7300	27.8000	26.6800	26.6800	-1.550%	19	1,204	+32.909%
2026-05-22	27.4900	27.7900	26.8100	27.1000	-1.705%	6	1,195	+30.849%
2026-05-21	27.5700	27.7700	26.5500	27.5700	+1.174%	6	1,194	+28.618%
2026-05-20	27.3600	27.4300	27.2500	27.2500	-4.252%	4	1,194	+30.128%
2026-05-19	27.8300	28.4600	27.4500	28.4600	+3.679%	4	1,194	+24.596%
2026-05-18	28.9200	28.9200	27.3700	27.4500	+3.938%	17	1,194	+29.180%
2026-05-15	26.1800	26.4700	26.1800	26.4100	+6.664%	6	1,194	+34.267%
2026-05-14	26.3100	26.3100	24.6300	24.7600	-5.712%	8	1,194	+43.215%
2026-05-13	26.2600	26.2600	26.2600	26.2600	+1.390%	1	1,194	+35.034%
2026-05-12	25.4000	25.9000	25.4000	25.9000	+3.352%	2	1,194	+36.911%
2026-05-11	25.4100	25.4100	24.7000	25.0600	-1.841%	65	1,194	+41.500%
2026-05-08	25.7000	26.2000	25.5300	25.5300	-0.661%	8	1,230	+38.895%
2026-05-07	25.7600	25.7600	25.7000	25.7000	+3.421%	85	1,235	+37.977%
2026-05-06	25.9000	25.9000	24.8500	24.8500	+5.163%	123	1,164	+42.696%
2026-05-05	23.4400	23.6300	23.4400	23.6300	-9.981%	6	1,141	+50.063%
2026-05-04	26.0500	26.2500	26.0500	26.2500	-1.612%	2	1,135	+35.086%
2026-05-01	26.6800	26.6800	26.6800	26.6800	-6.517%	2	1,137	+32.909%
2026-04-29	28.5400	28.5400	28.5400	28.5400	+0.070%	1	1,137	+24.247%
2026-04-28	28.4800	28.5200	28.4800	28.5200	+5.356%	2	1,138	+24.334%
2026-04-22	27.6300	27.6300	27.0700	27.0700	-6.137%	4	1,137	+30.994%
2026-04-17	29.0500	29.0500	28.3000	28.8400	-9.875%	13	1,140	+22.954%
2026-04-15	31.7500	32.0000	31.7500	32.0000	-1.387%	2	1,149	+10.813%
2026-04-14	32.5600	32.6000	32.4500	32.4500	-3.394%	28	1,149	+9.276%
2026-04-08	33.6400	33.6400	33.5900	33.5900	-5.300%	2	1,158	+5.567%
2026-04-06	35.4700	35.4700	35.4700	35.4700	-3.351%	2	1,157	-0.028%
2026-04-01	36.7000	36.7000	36.7000	36.7000	+1.550%	3	1,155	-3.379%
2026-03-30	35.6900	36.1400	35.6900	36.1400	+3.791%	2	1,155	-1.882%
2026-03-27	34.8200	34.8200	34.8200	34.8200	+2.714%	1	1,156	+1.838%
2026-03-26	34.1000	34.6000	33.9000	33.9000	+0.953%	19	1,155	+4.602%
2026-03-25	33.0500	33.5800	33.0000	33.5800	-1.235%	18	1,153	+5.599%
2026-03-24	33.5000	34.1500	33.5000	34.0000	-2.857%	104	1,156	+4.294%
2026-03-19	35.0000	35.0000	35.0000	35.0000	+6.222%	1	1,150	+1.314%
2026-03-17	32.9500	32.9500	32.9500	32.9500	-1.554%	2	1,151	+7.618%
2026-03-16	33.4700	33.4700	33.4700	33.4700	-2.420%	1	1,151	+5.946%
2026-03-13	34.5000	34.5000	34.3000	34.3000	-2.279%	10	1,152	+3.382%
2026-03-10	35.1700	35.1700	35.1000	35.1000	-2.228%	105	1,160	+1.026%
2026-03-04	35.9000	35.9000	35.9000	35.9000	-7.949%	8	1,260	-1.226%
2026-02-27	39.1600	39.1600	38.1000	39.0000	+2.524%	58	1,268	-9.077%
2026-02-25	38.0400	38.0400	38.0400	38.0400	-7.220%	1	1,213	-6.782%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+1.965%	2	1,213	-13.512%
2026-02-18	40.2100	40.2100	40.2100	40.2100	-0.912%	1	1,213	-11.813%
2026-02-17	39.9000	40.7800	39.9000	40.5800	+3.626%	3	1,214	-12.617%
2026-02-13	39.1600	39.1600	39.1600	39.1600	-5.021%	1	1,211	-9.448%
2026-02-12	40.5000	44.0000	40.5000	41.2300	+1.802%	62	1,211	-13.995%
2026-02-11	39.1100	41.0500	39.1100	40.5000	+3.027%	12	1,202	-12.444%
2026-02-10	38.1000	39.7800	38.1000	39.3100	+3.393%	807	1,201	-9.794%
2026-02-09	39.6700	39.8000	37.0500	38.0200	-5.961%	109	402	-6.733%
2026-02-06	42.9500	43.2500	40.0500	40.4300	-12.337%	207	304	-12.293%
2026-02-05	40.5300	46.9000	40.5300	46.1200	+18.744%	232	309	-23.114%
2026-02-04	39.8900	40.1000	38.8400	38.8400	+3.850%	32	116	-8.702%
2026-02-03	35.0000	37.5800	35.0000	37.4000	+9.453%	15	112	-5.187%
2026-02-02	35.0400	35.0400	33.9300	34.1700	+2.613%	13	101	+3.775%
2026-01-30	34.6500	34.6500	33.3000	33.3000	-4.857%	10	92	+6.486%
2026-01-29	32.1000	35.0000	32.1000	35.0000	+12.940%	13	100	+1.314%
2026-01-28	30.9900	30.9900	30.9900	30.9900	-1.557%	1	93	+14.424%
2026-01-27	31.4800	31.4800	31.4800	31.4800	+0.736%	1	93	+12.643%
2026-01-23	31.4000	31.4000	30.4800	31.2500	-0.096%	5	93	+13.472%
2026-01-22	31.2800	31.2800	31.2800	31.2800	-2.585%	1	89	+13.363%
2026-01-21	32.1100	32.1100	32.1100	32.1100	-0.124%	1	88	+10.433%
2026-01-20	32.1500	32.4000	32.0500	32.1500	+5.410%	13	87	+10.295%
2026-01-16	30.5000	30.5000	30.5000	30.5000	+0.197%	10	69	+16.262%
2026-01-15	31.0000	31.0000	30.2700	30.4400	+1.433%	13	69	+16.491%
2026-01-14	29.5000	30.0100	29.5000	30.0100	-3.381%	5	58	+18.161%
2026-01-13	31.8000	31.8000	30.9400	31.0600	-4.342%	75	53	+14.166%
2026-01-09	32.4700	32.4700	32.4700	32.4700	-0.976%	1	14	+9.209%
2026-01-08	32.7900	32.7900	32.7900	32.7900	+4.062%	3	13	+8.143%
2026-01-07	31.5100	31.5100	31.5100	31.5100	-3.551%	1	10	+12.536%
2026-01-06	32.9300	33.3900	32.6700	32.6700	-1.448%	11	10	+8.540%
2026-01-05	31.3700	33.1500	31.3700	33.1500	0.000%	5	5	+6.968%