Dark

MSTR20280121P130
MSTR Jan 21 2028 130.00 Put (MSTR280121P00130000)
option OPRA

EOD

Jul 1, 2026

62.10-6.966%(-4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	62.1000	62.1000	62.1000	62.1000	-6.966%	1	460	0.000%
2026-06-30	66.7700	66.8500	66.7500	66.7500	+8.097%	24	461	-6.966%
2026-06-29	61.7500	61.7500	61.7500	61.7500	-8.586%	3	439	+0.567%
2026-06-26	68.4600	68.4600	67.5500	67.5500	+3.939%	2	436	-8.068%
2026-06-25	64.9900	64.9900	64.9900	64.9900	+7.599%	4	436	-4.447%
2026-06-24	59.2300	60.4000	59.2300	60.4000	+8.108%	10	436	+2.815%
2026-06-23	55.8700	55.8700	55.8700	55.8700	+1.953%	1	443	+11.151%
2026-06-22	54.0200	54.8000	54.0200	54.8000	-1.616%	56	444	+13.321%
2026-06-18	55.7000	55.7000	55.7000	55.7000	+8.683%	1	453	+11.490%
2026-06-17	51.2500	51.2500	51.2500	51.2500	+10.097%	59	453	+21.171%
2026-06-15	46.5500	46.5500	46.5500	46.5500	-12.991%	2	453	+33.405%
2026-06-11	52.8800	53.5000	52.8800	53.5000	-0.187%	26	451	+16.075%
2026-06-10	53.1800	53.6000	53.1300	53.6000	-1.669%	13	472	+15.858%
2026-06-05	51.6000	54.5100	51.6000	54.5100	+10.121%	22	472	+13.924%
2026-06-04	49.5000	49.5000	49.5000	49.5000	-0.302%	2	451	+25.455%
2026-06-03	49.6500	49.6500	49.6500	49.6500	+6.889%	2	449	+25.076%
2026-06-02	46.2000	46.4500	46.2000	46.4500	+15.404%	2	448	+33.692%
2026-05-28	40.2500	40.2500	40.2500	40.2500	+6.963%	1	449	+54.286%
2026-05-18	37.6300	37.6300	37.6300	37.6300	+10.029%	1	448	+65.028%
2026-05-14	34.2000	34.2000	34.2000	34.2000	-0.146%	1	448	+81.579%
2026-05-11	34.2500	34.2500	34.2500	34.2500	-3.981%	1	449	+81.314%
2026-05-07	35.6700	35.6700	35.6700	35.6700	+2.855%	1	449	+74.096%
2026-05-06	34.6800	34.6800	34.6800	34.6800	-0.999%	1	448	+79.066%
2026-05-05	35.0300	35.0300	35.0300	35.0300	-2.829%	1	448	+77.277%
2026-05-01	36.5700	36.5700	36.0500	36.0500	-8.734%	5	449	+72.261%
2026-04-29	39.5000	39.5000	39.5000	39.5000	+4.497%	1	449	+57.215%
2026-04-24	37.1800	37.8000	37.1800	37.8000	+2.857%	5	449	+64.286%
2026-04-22	36.7500	36.7500	36.7500	36.7500	-5.769%	1	449	+68.980%
2026-04-21	39.0000	39.0000	39.0000	39.0000	+2.174%	1	449	+59.231%
2026-04-17	39.9000	39.9000	37.8100	38.1700	-11.949%	12	449	+62.693%
2026-04-16	43.3500	43.3500	43.3500	43.3500	-6.371%	1	453	+43.253%
2026-04-14	46.3000	46.3000	46.3000	46.3000	+1.402%	5	452	+34.125%
2026-04-10	45.2000	45.6600	45.2000	45.6600	-5.270%	5	457	+36.005%
2026-04-08	48.2000	48.2000	48.2000	48.2000	-6.226%	1	454	+28.838%
2026-03-30	50.5000	51.4000	50.4800	51.4000	+4.365%	54	454	+20.817%
2026-03-27	49.9500	49.9500	49.2500	49.2500	+4.966%	4	452	+26.091%
2026-03-26	46.5500	46.9200	46.5500	46.9200	-1.304%	2	454	+32.353%
2026-03-20	47.5400	47.5400	47.5400	47.5400	+7.290%	1	454	+30.627%
2026-03-17	44.3100	44.3100	44.3100	44.3100	-4.751%	1	454	+40.149%
2026-03-13	45.4000	46.5200	45.4000	46.5200	-6.643%	2	454	+33.491%
2026-03-05	47.7500	49.8300	47.7500	49.8300	-4.777%	2	455	+24.624%
2026-03-02	52.3300	52.3300	52.3300	52.3300	-3.093%	1	456	+18.670%
2026-02-27	54.0000	54.0000	54.0000	54.0000	+3.746%	1	456	+15.000%
2026-02-26	52.0500	52.0500	52.0500	52.0500	-1.607%	50	455	+19.308%
2026-02-25	52.9000	52.9000	52.9000	52.9000	-4.253%	1	404	+17.391%
2026-02-23	55.2500	55.2500	55.2500	55.2500	+1.750%	1	404	+12.398%
2026-02-19	54.9800	54.9800	54.3000	54.3000	+0.723%	3	403	+14.365%
2026-02-18	53.3800	53.9100	53.3800	53.9100	-1.390%	3	403	+15.192%
2026-02-17	54.6700	54.6700	54.6700	54.6700	-1.495%	1	401	+13.591%
2026-02-12	55.9500	55.9500	55.5000	55.5000	+4.796%	3	401	+11.892%
2026-02-10	52.9600	52.9600	52.9600	52.9600	+0.379%	10	399	+17.258%
2026-02-09	52.7600	52.7600	52.7600	52.7600	-3.104%	1	394	+17.703%
2026-02-06	56.1500	56.1500	54.1300	54.4500	-15.594%	17	393	+14.050%
2026-02-05	60.6500	64.5100	60.3500	64.5100	+14.481%	10	395	-3.736%
2026-02-04	52.8000	56.3500	52.8000	56.3500	+9.973%	26	393	+10.204%
2026-02-03	49.3700	51.2400	49.3700	51.2400	+8.124%	4	403	+21.194%
2026-02-02	47.8200	47.8200	47.3900	47.3900	+4.154%	6	402	+31.040%
2026-01-30	45.5000	45.5000	45.5000	45.5000	-5.719%	1	397	+36.484%
2026-01-29	48.2600	48.2600	48.2600	48.2600	+11.687%	10	398	+28.678%
2026-01-28	42.5000	43.2100	42.5000	43.2100	+0.770%	202	393	+43.717%
2026-01-26	42.8800	42.8800	42.8800	42.8800	+0.539%	5	319	+44.823%
2026-01-22	42.6500	42.6500	42.6500	42.6500	0.000%	1	324	+45.604%
2026-01-21	43.9200	44.0400	42.6500	42.6500	+3.144%	11	324	+45.604%
2026-01-16	41.3500	41.3500	41.3500	41.3500	-0.385%	13	305	+50.181%
2026-01-15	41.9500	41.9500	41.5100	41.5100	-1.705%	6	305	+49.603%
2026-01-13	42.2300	42.2300	42.2300	42.2300	-5.526%	1	301	+47.052%
2026-01-12	44.7000	44.7000	44.7000	44.7000	+0.789%	10	301	+38.926%
2026-01-09	44.1500	44.3500	43.5100	44.3500	+5.344%	3	291	+40.023%
2026-01-08	42.1000	42.1000	42.1000	42.1000	-2.906%	1	292	+47.506%
2026-01-05	43.3600	43.3600	43.3600	43.3600	-4.808%	2	287	+43.220%
2025-12-31	44.6900	45.8000	44.6900	45.5500	+1.425%	7	287	+36.334%
2025-12-30	45.0000	45.0000	44.9100	44.9100	-0.532%	3	287	+38.277%
2025-12-26	45.1500	45.1500	45.1500	45.1500	+1.942%	1	286	+37.542%
2025-12-23	44.2900	44.2900	44.2900	44.2900	-2.659%	1	286	+40.212%
2025-12-18	44.6500	45.6300	44.6500	45.5000	+7.820%	3	285	+36.484%
2025-12-10	42.2000	42.2000	42.2000	42.2000	-2.088%	10	284	+47.156%
2025-12-09	43.0600	43.1000	43.0600	43.1000	+0.186%	2	284	+44.084%
2025-12-08	43.1500	43.3500	42.9400	43.0200	-1.826%	18	284	+44.351%
2025-12-05	43.8200	43.8200	43.8200	43.8200	+1.365%	3	283	+41.716%
2025-12-03	43.2300	43.2300	43.2300	43.2300	+1.170%	1	286	+43.650%
2025-12-02	43.6900	44.4700	42.7300	42.7300	-10.831%	5	286	+45.331%
2025-12-01	47.5000	49.1200	47.5000	47.9200	+12.225%	7	282	+29.591%
2025-11-28	42.7000	42.7000	42.7000	42.7000	+0.164%	1	277	+45.433%
2025-11-26	43.7700	43.7700	42.6300	42.6300	-3.289%	51	227	+45.672%
2025-11-25	43.0200	44.1200	43.0200	44.0800	+3.718%	5	227	+40.880%
2025-11-24	42.5000	42.5000	42.5000	42.5000	-2.813%	2	226	+46.118%
2025-11-21	42.5000	45.1500	42.5000	43.7300	+3.749%	47	224	+42.008%
2025-11-20	41.3600	42.7200	41.3600	42.1500	+3.436%	28	220	+47.331%
2025-11-19	40.9800	40.9800	40.7300	40.7500	+12.259%	7	221	+52.393%
2025-11-18	36.4400	36.4400	36.3000	36.3000	+6.765%	2	220	+71.074%
2025-11-13	34.0000	34.0000	34.0000	34.0000	+6.316%	1	220	+82.647%
2025-11-12	31.9800	31.9800	31.9800	31.9800	+5.371%	2	219	+94.184%
2025-11-10	30.3500	30.3500	30.3500	30.3500	+2.189%	10	221	+104.613%
2025-11-06	28.3000	29.7500	28.3000	29.7000	+9.594%	10	221	+109.091%
2025-11-05	27.1000	27.1000	27.1000	27.1000	+12.308%	10	215	+129.151%
2025-10-22	24.1100	24.1800	23.6300	24.1300	+2.246%	9	215	+157.356%
2025-10-21	23.6000	23.6000	23.6000	23.6000	-4.453%	1	224	+163.136%
2025-10-20	24.7000	24.7000	24.7000	24.7000	-0.040%	10	225	+151.417%
2025-10-17	24.7100	24.7100	24.7100	24.7100	+18.060%	1	235	+151.315%
2025-10-10	21.1500	21.1500	20.9200	20.9300	+1.307%	21	235	+196.703%
2025-10-09	20.6600	20.6600	20.6600	20.6600	+25.212%	9	224	+200.581%
2025-10-07	19.0000	19.0000	16.5000	16.5000	-10.082%	2	224	+276.364%
2025-10-03	16.7400	18.5100	15.5800	18.3500	-5.266%	67	224	+238.420%
2025-10-01	19.8400	19.8400	18.8200	19.3700	-4.156%	137	167	+220.599%
2025-09-30	20.1800	20.6500	20.0500	20.2100	+3.588%	82	79	+207.274%
2025-09-24	19.3500	20.1500	19.3500	19.5100	0.000%	40	38	+218.298%