Dark

MSTR20280121P110
MSTR Jan 21 2028 110.00 Put (MSTR280121P00110000)
option OPRA

EOD

Jul 1, 2026

48.00-8.414%(-4.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.3500	48.3500	48.0000	48.0000	-8.414%	6	290	0.000%
2026-06-26	52.4100	52.4100	52.4100	52.4100	+1.866%	1	290	-8.414%
2026-06-25	50.0400	51.5000	49.8800	51.4500	+9.983%	18	290	-6.706%
2026-06-24	44.2500	46.7800	44.1800	46.7800	+10.748%	100	299	+2.608%
2026-06-23	42.2400	42.2400	42.2400	42.2400	+3.024%	2	264	+13.636%
2026-06-22	41.0000	41.0000	41.0000	41.0000	-3.801%	1	264	+17.073%
2026-06-18	41.7500	42.6200	41.7500	42.6200	+5.888%	3	264	+12.623%
2026-06-11	40.2500	40.2500	40.2500	40.2500	-0.666%	1	264	+19.255%
2026-06-10	40.7200	40.7200	40.5200	40.5200	-1.171%	2	263	+18.460%
2026-06-09	41.0000	41.0000	41.0000	41.0000	+5.943%	1	265	+17.073%
2026-06-08	38.8500	39.3500	38.7000	38.7000	-5.379%	3	265	+24.031%
2026-06-05	39.4600	40.9000	39.4600	40.9000	+16.790%	4	266	+17.359%
2026-06-02	35.0200	35.0200	35.0200	35.0200	+15.387%	1	267	+37.065%
2026-05-29	30.3500	30.3500	30.3500	30.3500	+7.586%	3	267	+58.155%
2026-05-26	28.5500	28.5500	28.2100	28.2100	+1.475%	2	267	+70.152%
2026-05-20	27.7000	27.8000	27.7000	27.8000	-0.537%	2	267	+72.662%
2026-05-19	27.9500	27.9500	27.9500	27.9500	+15.927%	1	266	+71.735%
2026-05-14	24.1100	24.1100	24.1100	24.1100	-3.944%	15	266	+99.088%
2026-05-11	25.2700	25.2700	25.0400	25.1000	-4.599%	51	266	+91.235%
2026-05-07	26.2700	26.3100	26.2700	26.3100	+1.192%	5	270	+82.440%
2026-05-06	26.0000	26.0000	26.0000	26.0000	-1.515%	1	270	+84.615%
2026-05-04	26.4000	26.4000	26.4000	26.4000	-2.439%	1	271	+81.818%
2026-05-01	27.0600	27.0600	27.0600	27.0600	-7.456%	1	271	+77.384%
2026-04-29	29.2400	29.2400	29.2400	29.2400	+2.024%	1	271	+64.159%
2026-04-28	28.6600	28.6600	28.6600	28.6600	+3.653%	2	271	+67.481%
2026-04-23	27.0600	27.6500	27.0600	27.6500	-0.181%	4	269	+73.599%
2026-04-22	27.7000	27.7000	27.7000	27.7000	-2.362%	1	265	+73.285%
2026-04-21	28.5400	28.5400	28.3700	28.3700	-2.172%	4	266	+69.193%
2026-04-17	29.0000	29.0000	29.0000	29.0000	-21.791%	8	266	+65.517%
2026-04-06	37.0800	37.0800	37.0800	37.0800	-4.012%	5	274	+29.450%
2026-04-02	38.6300	38.6300	38.6300	38.6300	+2.331%	1	274	+24.256%
2026-03-27	38.1300	38.1300	37.7500	37.7500	+4.542%	2	274	+27.152%
2026-03-20	36.1100	36.1100	36.1100	36.1100	-3.190%	10	273	+32.927%
2026-03-09	37.3000	37.3000	37.3000	37.3000	+3.525%	1	269	+28.686%
2026-03-05	36.0300	36.0300	36.0300	36.0300	-12.122%	1	274	+33.222%
2026-02-27	41.0000	41.0000	41.0000	41.0000	-1.608%	20	273	+17.073%
2026-02-13	41.2000	41.6700	40.3600	41.6700	-0.024%	3	273	+15.191%
2026-02-10	40.6700	41.6800	40.3800	41.6800	-1.906%	19	273	+15.163%
2026-02-09	42.2800	42.4900	42.0600	42.4900	-14.764%	3	285	+12.968%
2026-02-05	47.0000	50.2200	47.0000	49.8500	+22.844%	34	285	-3.711%
2026-02-04	40.7000	42.5400	40.5800	40.5800	+13.479%	38	253	+18.285%
2026-02-02	35.9700	36.0000	35.7600	35.7600	-0.028%	15	251	+34.228%
2026-01-30	35.7700	35.7700	35.7700	35.7700	-0.639%	2	251	+34.191%
2026-01-29	36.0000	36.0000	36.0000	36.0000	+10.599%	1	249	+33.333%
2026-01-22	32.2600	32.5500	32.2600	32.5500	-1.958%	2	249	+47.465%
2026-01-21	33.2600	33.2600	33.2000	33.2000	+5.397%	5	248	+44.578%
2026-01-16	31.3000	31.5000	31.3000	31.5000	-1.068%	4	242	+52.381%
2026-01-13	31.7800	31.8400	31.7400	31.8400	-4.528%	6	242	+50.754%
2026-01-12	33.5100	33.5100	33.3500	33.3500	+0.301%	2	239	+43.928%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-1.481%	10	238	+44.361%
2026-01-06	33.7500	33.7500	33.7500	33.7500	-2.174%	12	238	+42.222%
2025-12-31	34.6100	34.6100	34.5000	34.5000	+1.411%	4	250	+39.130%
2025-12-30	34.0200	34.0200	34.0200	34.0200	-0.816%	2	250	+41.093%
2025-12-29	34.3000	34.3000	34.3000	34.3000	0.000%	10	252	+39.942%
2025-12-26	34.3000	34.3000	34.3000	34.3000	+0.117%	1	242	+39.942%
2025-12-24	34.2600	34.2600	34.2600	34.2600	-0.117%	1	241	+40.105%
2025-12-23	34.2000	34.3000	34.2000	34.3000	+2.849%	3	241	+39.942%
2025-12-22	33.3500	33.3500	33.3500	33.3500	-5.363%	18	243	+43.928%
2025-12-15	34.6800	35.2400	34.6800	35.2400	+4.353%	2	243	+36.209%
2025-12-05	33.8000	33.9200	33.7700	33.7700	+3.083%	12	243	+42.138%
2025-12-04	32.8500	32.8500	32.7600	32.7600	-2.209%	2	247	+46.520%
2025-12-03	33.5000	33.5000	33.5000	33.5000	+0.570%	1	247	+43.284%
2025-12-02	34.0500	34.3500	33.0300	33.3100	-7.240%	14	247	+44.101%
2025-12-01	35.1500	37.5700	35.1500	35.9100	+9.749%	7	251	+33.668%
2025-11-28	32.1600	32.8900	32.1600	32.7200	-3.566%	5	250	+46.699%
2025-11-26	33.9700	33.9700	33.9300	33.9300	-1.280%	2	248	+41.468%
2025-11-25	34.5500	34.6500	34.3700	34.3700	+6.772%	5	248	+39.657%
2025-11-24	32.1900	32.1900	32.1900	32.1900	-5.739%	1	247	+49.115%
2025-11-21	34.8700	34.8700	33.8200	34.1500	+4.275%	15	246	+40.556%
2025-11-20	32.7500	32.7500	32.7500	32.7500	+7.377%	9	232	+46.565%
2025-11-19	30.5000	30.5000	30.5000	30.5000	+4.131%	1	223	+57.377%
2025-11-17	28.3000	29.2900	28.1600	29.2900	+7.093%	12	222	+63.878%
2025-11-14	27.5500	27.5500	27.3500	27.3500	+2.434%	2	218	+75.503%
2025-11-13	25.4200	26.7000	25.2000	26.7000	+8.360%	28	216	+79.775%
2025-11-12	24.6600	24.6600	23.9700	24.6400	+6.805%	10	207	+94.805%
2025-11-10	22.5600	23.2000	22.5600	23.0700	-4.393%	7	217	+108.062%
2025-11-07	24.8300	26.0000	23.7500	24.1300	+7.292%	23	217	+98.923%
2025-11-06	22.1200	22.6000	22.1200	22.4900	+7.453%	14	225	+113.428%
2025-11-05	20.9300	20.9300	20.9300	20.9300	+9.010%	10	224	+129.336%
2025-11-03	19.2000	19.2000	19.2000	19.2000	+2.400%	1	224	+150.000%
2025-10-31	18.4300	18.7500	18.4300	18.7500	-9.201%	19	224	+156.000%
2025-10-20	20.6500	20.6500	20.6500	20.6500	+10.724%	1	224	+132.446%
2025-10-17	18.6500	18.6500	18.6500	18.6500	+6.026%	5	225	+157.373%
2025-10-16	17.5900	17.5900	17.5900	17.5900	+19.660%	1	230	+172.882%
2025-10-07	14.7000	14.7000	14.7000	14.7000	-2.970%	1	229	+226.531%
2025-10-02	14.2100	15.1500	14.2100	15.1500	-3.133%	40	228	+216.832%
2025-09-30	15.2700	15.9600	14.9000	15.6400	-9.752%	143	189	+206.905%
2025-09-25	16.1200	17.3300	15.9700	17.3300	+16.075%	80	152	+176.976%
2025-09-24	15.4700	15.4800	14.8500	14.9300	0.000%	149	82	+221.500%