Dark

MSTR20280121P120
MSTR Jan 21 2028 120.00 Put (MSTR280121P00120000)
option OPRA

EOD

Jun 30, 2026

59.00+2.324%(+1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	59.0000	59.0000	59.0000	59.0000	+2.324%	1	1,051	0.000%
2026-06-29	59.1000	59.2000	57.1000	57.6600	-5.861%	17	1,051	+2.324%
2026-06-26	59.5000	61.2500	59.1000	61.2500	+5.385%	26	1,046	-3.673%
2026-06-25	56.3000	58.1200	56.3000	58.1200	+10.642%	2	1,057	+1.514%
2026-06-24	51.8000	52.5300	51.7500	52.5300	+6.877%	5	1,059	+12.317%
2026-06-23	48.4000	49.1500	48.4000	49.1500	+8.883%	5	1,061	+20.041%
2026-06-22	45.1400	45.1400	45.0000	45.1400	-7.405%	102	1,064	+30.704%
2026-06-18	48.7500	48.7500	48.7500	48.7500	+18.182%	40	1,001	+21.026%
2026-06-15	41.0600	41.2500	40.3500	41.2500	-6.885%	11	1,001	+43.030%
2026-06-12	43.4000	45.1500	43.4000	44.3000	-1.556%	11	1,009	+33.183%
2026-06-11	46.4500	46.4500	45.0000	45.0000	-3.599%	16	1,008	+31.111%
2026-06-10	46.7700	46.7700	46.6800	46.6800	-1.602%	3	1,008	+26.392%
2026-06-09	47.0500	47.4400	47.0500	47.4400	-2.186%	4	1,011	+24.368%
2026-06-05	45.5500	48.7800	44.0000	48.5000	+11.392%	167	1,013	+21.649%
2026-06-04	44.5000	44.5000	43.5400	43.5400	+0.276%	4	1,018	+35.508%
2026-06-03	40.9200	43.4200	40.9200	43.4200	+6.032%	4	1,018	+35.882%
2026-06-02	39.4600	40.9500	39.4500	40.9500	+19.912%	7	1,017	+44.078%
2026-05-27	34.2000	34.2000	34.1500	34.1500	+4.275%	52	1,017	+72.767%
2026-05-22	32.5000	32.7500	32.5000	32.7500	+11.546%	101	980	+80.153%
2026-05-14	29.7500	29.7500	29.3600	29.3600	-5.137%	11	880	+100.954%
2026-05-13	30.9500	30.9500	30.9500	30.9500	+7.765%	1	885	+90.630%
2026-05-11	29.5600	29.5600	28.7200	28.7200	-3.006%	26	885	+105.432%
2026-05-08	30.1500	30.8000	29.5000	29.6100	-3.770%	4	886	+99.257%
2026-05-07	31.1500	31.1500	30.7700	30.7700	+3.359%	2	885	+91.745%
2026-05-06	29.9900	29.9900	29.7700	29.7700	-0.235%	2	886	+98.186%
2026-05-05	29.9700	29.9700	29.8400	29.8400	-2.833%	3	886	+97.721%
2026-05-04	30.8800	30.8800	30.7100	30.7100	-10.336%	66	885	+92.120%
2026-04-29	34.2500	34.2500	34.2500	34.2500	+9.146%	3	906	+72.263%
2026-04-22	32.0000	32.6000	31.3800	31.3800	-5.196%	14	906	+88.018%
2026-04-21	33.1000	33.1000	33.1000	33.1000	-0.779%	1	897	+78.248%
2026-04-20	33.6700	33.6700	33.3600	33.3600	-0.921%	2	897	+76.859%
2026-04-17	35.2300	35.2300	33.6700	33.6700	-8.456%	14	896	+75.230%
2026-04-16	37.7000	37.7000	36.7800	36.7800	-12.533%	3	895	+60.413%
2026-04-13	42.0500	42.0500	42.0500	42.0500	+2.311%	1	896	+40.309%
2026-04-10	41.1000	41.1000	41.1000	41.1000	-4.773%	1	896	+43.552%
2026-04-06	43.0000	43.1600	42.9500	43.1600	-5.080%	6	896	+36.701%
2026-04-02	45.3300	45.4700	45.3300	45.4700	+3.294%	66	896	+29.756%
2026-04-01	44.0200	44.0200	44.0200	44.0200	-1.653%	1	896	+34.030%
2026-03-31	44.6300	46.2000	44.6300	44.7600	-0.644%	8	896	+31.814%
2026-03-30	43.5500	45.0500	43.5500	45.0500	+13.419%	2	900	+30.966%
2026-03-25	39.7200	39.7200	39.7200	39.7200	-2.143%	10	899	+48.540%
2026-03-23	40.5900	40.5900	40.5900	40.5900	-4.269%	1	889	+45.356%
2026-03-20	42.4000	42.4000	42.4000	42.4000	-1.965%	10	888	+39.151%
2026-03-16	40.0000	43.2500	40.0000	43.2500	+2.610%	5	888	+36.416%
2026-03-10	43.5700	43.5700	42.1500	42.1500	-2.091%	2	887	+39.976%
2026-03-09	43.6500	43.6500	43.0500	43.0500	-1.375%	2	887	+37.050%
2026-03-06	44.0000	44.0000	43.6500	43.6500	-0.795%	3	885	+35.166%
2026-03-05	44.0000	44.0000	44.0000	44.0000	-3.105%	1	882	+34.091%
2026-03-03	44.1000	45.4100	44.1000	45.4100	-2.344%	4	883	+29.927%
2026-03-02	46.5000	46.5000	46.5000	46.5000	-1.064%	3	882	+26.882%
2026-02-25	46.3700	47.0000	46.3700	47.0000	-4.858%	2	882	+25.532%
2026-02-24	48.0800	49.4000	48.0800	49.4000	+2.277%	5	882	+19.433%
2026-02-23	47.0000	48.3000	47.0000	48.3000	+0.478%	254	873	+22.153%
2026-02-19	48.0700	48.0700	48.0700	48.0700	+2.277%	1	632	+22.738%
2026-02-13	47.7700	47.7700	47.0000	47.0000	-1.157%	2	632	+25.532%
2026-02-10	47.0000	47.5500	47.0000	47.5500	+2.700%	2	632	+24.080%
2026-02-09	47.7500	47.7500	46.3000	46.3000	-2.731%	3	632	+27.430%
2026-02-06	51.5100	51.7900	47.5400	47.6000	-16.491%	15	631	+23.950%
2026-02-05	49.9000	57.0000	49.5400	57.0000	+19.397%	33	631	+3.509%
2026-02-04	47.7000	49.3300	47.6000	47.7400	+3.896%	38	633	+23.586%
2026-02-03	43.2200	45.9500	43.2200	45.9500	+9.405%	6	633	+28.400%
2026-02-02	42.4700	42.4700	41.4000	42.0000	+2.765%	7	629	+40.476%
2026-01-30	40.8700	40.8700	40.8700	40.8700	+7.979%	2	630	+44.360%
2026-01-29	37.8500	37.8500	37.8500	37.8500	+1.068%	1	629	+55.878%
2026-01-27	37.4000	37.4500	37.4000	37.4500	-0.133%	100	628	+57.543%
2026-01-22	37.5000	37.5000	37.5000	37.5000	0.000%	1	541	+57.333%
2026-01-21	37.5000	37.5000	37.5000	37.5000	-1.055%	1	540	+57.333%
2026-01-20	38.3000	38.3000	37.9000	37.9000	+5.278%	101	540	+55.673%
2026-01-16	36.2500	36.5000	36.0000	36.0000	0.000%	102	437	+63.889%
2026-01-14	35.5600	36.5700	34.6600	36.0000	-3.537%	23	437	+63.889%
2026-01-13	37.3200	37.3200	37.3200	37.3200	-3.665%	1	437	+58.092%
2026-01-12	39.0000	39.0000	38.7000	38.7400	-0.590%	252	436	+52.297%
2026-01-09	38.2500	39.0000	38.2500	38.9700	-0.840%	252	436	+51.399%
2026-01-06	39.6000	39.6000	39.3000	39.3000	+2.158%	16	426	+50.127%
2026-01-05	38.4000	38.4700	37.6200	38.4700	-2.236%	13	425	+53.366%
2026-01-02	39.6000	39.6000	39.3500	39.3500	-1.131%	11	425	+49.936%
2025-12-31	40.0000	40.0000	39.8000	39.8000	+1.531%	3	426	+48.241%
2025-12-30	39.2000	39.2000	39.2000	39.2000	-1.010%	1	426	+50.510%
2025-12-29	39.6000	39.6000	39.6000	39.6000	+0.508%	1	425	+48.990%
2025-12-23	39.3900	39.4000	39.3900	39.4000	+1.077%	4	424	+49.746%
2025-12-19	38.9800	38.9800	38.9800	38.9800	-3.107%	4	424	+51.360%
2025-12-17	39.1000	40.2300	38.7000	40.2300	+3.846%	22	424	+46.657%
2025-12-16	39.4500	39.4500	38.7400	38.7400	-2.221%	4	425	+52.297%
2025-12-15	39.7300	39.7300	39.6200	39.6200	+6.706%	3	423	+48.915%
2025-12-12	36.6900	37.1300	36.6900	37.1300	-3.808%	15	422	+58.901%
2025-12-11	38.6000	38.6000	38.6000	38.6000	-8.444%	5	427	+52.850%
2025-12-01	40.2000	42.6900	40.2000	42.1600	+12.128%	6	422	+39.943%
2025-11-28	37.6000	37.6000	37.6000	37.6000	-2.032%	3	425	+56.915%
2025-11-26	38.3800	38.3800	38.3800	38.3800	-2.539%	1	422	+53.726%
2025-11-25	39.5000	39.5000	39.3800	39.3800	+4.456%	3	422	+49.822%
2025-11-24	38.6100	38.7700	37.6500	37.7000	-2.584%	6	422	+56.499%
2025-11-21	39.6100	40.0000	37.6500	38.7000	+2.707%	214	419	+52.455%
2025-11-20	37.6800	37.6800	37.6800	37.6800	+9.312%	10	244	+56.582%
2025-11-19	34.4700	34.4700	34.4700	34.4700	+9.429%	1	234	+71.163%
2025-11-17	31.5000	31.5000	31.5000	31.5000	-0.316%	4	233	+87.302%
2025-11-14	31.6000	31.6000	31.6000	31.6000	+8.145%	1	229	+86.709%
2025-11-13	29.2200	29.2200	29.2200	29.2200	+3.654%	10	228	+101.916%
2025-11-12	28.1900	28.1900	28.1900	28.1900	+9.052%	2	228	+109.294%
2025-11-10	25.8700	25.8700	25.8500	25.8500	-3.796%	10	226	+128.240%
2025-11-07	26.8700	26.8700	26.8700	26.8700	+3.705%	3	231	+119.576%
2025-11-06	25.6200	25.9100	25.6200	25.9100	+10.585%	12	234	+127.711%
2025-11-05	23.4300	23.4300	23.4300	23.4300	+1.210%	10	240	+151.814%
2025-11-04	23.1500	23.1500	23.1500	23.1500	+12.433%	1	230	+154.860%
2025-10-24	20.4700	20.6300	20.4700	20.5900	-0.049%	24	229	+186.547%
2025-10-21	20.6000	20.6000	20.6000	20.6000	-3.104%	1	229	+186.408%
2025-10-20	21.7100	21.7100	21.2600	21.2600	+14.056%	8	230	+177.516%
2025-10-10	18.6400	18.6400	18.6400	18.6400	+2.927%	7	234	+216.524%
2025-10-09	18.1100	18.1100	18.1100	18.1100	+14.620%	1	234	+225.787%
2025-10-06	15.8000	15.8000	15.8000	15.8000	-2.288%	2	233	+273.418%
2025-10-03	15.0300	17.2300	13.9400	16.1700	-13.298%	104	233	+264.873%
2025-10-01	18.6500	18.6500	18.6500	18.6500	+4.540%	10	166	+216.354%
2025-09-30	17.8200	18.5100	17.4200	17.8400	-4.086%	91	156	+230.717%
2025-09-25	18.1000	19.1500	18.1000	18.6000	+6.774%	78	91	+217.204%
2025-09-24	17.3200	18.4700	17.3200	17.4200	0.000%	90	90	+238.691%