Dark

MSTR20280121P150
MSTR Jan 21 2028 150.00 Put (MSTR280121P00150000)
option OPRA

EOD

Jun 30, 2026

82.32+2.261%(+1.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	82.3200	82.3200	82.3200	82.3200	+2.261%	1	911	0.000%
2026-06-29	83.0600	83.0600	80.5000	80.5000	-8.523%	10	911	+2.261%
2026-06-26	86.4500	88.0000	82.4800	88.0000	+6.344%	6	910	-6.455%
2026-06-25	78.0000	82.7600	78.0000	82.7500	+6.253%	18	913	-0.520%
2026-06-24	73.5000	77.8800	73.5000	77.8800	+12.058%	4	916	+5.701%
2026-06-22	65.2500	69.5000	65.0000	69.5000	-0.714%	8	913	+18.446%
2026-06-18	67.9000	70.0000	67.9000	70.0000	+9.051%	3	906	+17.600%
2026-06-17	64.1900	64.1900	64.1900	64.1900	+6.099%	2	906	+28.244%
2026-06-15	60.2000	60.5700	60.2000	60.5000	-6.923%	33	906	+36.066%
2026-06-11	67.0000	67.0000	65.0000	65.0000	-2.182%	4	907	+26.646%
2026-06-10	66.4500	66.4500	66.4500	66.4500	-2.566%	1	905	+23.883%
2026-06-05	67.0800	68.3000	67.0800	68.2000	+6.980%	11	906	+20.704%
2026-06-04	62.3900	63.7500	62.3900	63.7500	+2.823%	3	911	+29.129%
2026-06-03	61.0900	62.0000	59.6000	62.0000	+4.907%	5	911	+32.774%
2026-06-02	55.7000	59.5400	55.6400	59.1000	+13.132%	40	910	+39.289%
2026-06-01	54.5600	55.2700	52.2400	52.2400	+3.466%	45	911	+57.580%
2026-05-29	52.8500	52.8500	50.4900	50.4900	-3.902%	68	918	+63.042%
2026-05-28	53.0100	54.0800	52.5400	52.5400	+6.745%	12	971	+56.681%
2026-05-22	48.8200	49.2200	48.8200	49.2200	+7.116%	3	975	+67.249%
2026-05-15	45.9500	45.9500	45.9500	45.9500	+6.120%	1	972	+79.151%
2026-05-14	45.0000	45.0000	43.3000	43.3000	-3.778%	2	972	+90.115%
2026-05-13	45.0000	45.0000	45.0000	45.0000	-0.552%	1	970	+82.933%
2026-05-12	45.2500	45.2500	45.2500	45.2500	+5.552%	1	970	+81.923%
2026-05-11	43.9100	43.9100	42.8700	42.8700	-4.733%	2	970	+92.022%
2026-05-08	45.0000	45.0000	45.0000	45.0000	-0.487%	1	970	+82.933%
2026-05-07	45.2200	45.2200	45.2200	45.2200	+1.277%	3	971	+82.043%
2026-05-06	44.6500	44.6500	44.6500	44.6500	-1.217%	5	968	+84.367%
2026-05-05	45.2000	45.2000	45.2000	45.2000	-0.353%	1	973	+82.124%
2026-05-04	45.0000	45.5800	45.0000	45.3600	-2.807%	3	974	+81.481%
2026-05-01	46.6700	46.6700	46.6700	46.6700	-5.335%	1	976	+76.387%
2026-04-30	50.0000	50.0000	49.3000	49.3000	-1.400%	4	976	+66.978%
2026-04-28	50.0000	50.0000	50.0000	50.0000	+3.050%	1	976	+64.640%
2026-04-27	48.5200	48.5200	48.5200	48.5200	+0.083%	1	976	+69.662%
2026-04-24	48.1300	48.4800	48.1300	48.4800	+1.000%	3	975	+69.802%
2026-04-23	48.0200	48.0200	48.0000	48.0000	+1.630%	2	973	+71.500%
2026-04-22	47.3600	47.3600	46.5600	47.2300	-3.217%	7	973	+74.296%
2026-04-21	48.8000	48.8000	48.8000	48.8000	+0.041%	1	977	+68.689%
2026-04-20	50.0700	50.7500	48.7800	48.7800	-1.752%	41	977	+68.758%
2026-04-17	50.9800	50.9800	49.5000	49.6500	-11.339%	44	988	+65.801%
2026-04-15	56.3200	57.1200	56.0000	56.0000	-1.582%	21	979	+47.000%
2026-04-14	56.8600	57.1400	56.1000	56.9000	-5.638%	231	989	+44.675%
2026-04-13	60.0000	60.3000	59.7500	60.3000	+0.033%	3	1,062	+36.517%
2026-04-10	60.2800	60.2800	60.2800	60.2800	-1.180%	1	1,065	+36.563%
2026-04-09	61.0000	61.0000	61.0000	61.0000	+3.302%	1	1,064	+34.951%
2026-04-08	59.0500	59.0500	59.0500	59.0500	-5.444%	1	1,064	+39.407%
2026-04-07	62.4500	62.4500	62.4500	62.4500	+0.483%	1	1,065	+31.817%
2026-04-06	62.6500	62.6500	62.1500	62.1500	-4.385%	2	1,065	+32.454%
2026-04-02	65.3300	65.3300	65.0000	65.0000	+1.309%	66	1,071	+26.646%
2026-04-01	64.0900	64.1600	63.6500	64.1600	-1.262%	11	1,071	+28.304%
2026-03-31	63.9400	64.9800	63.9400	64.9800	+1.865%	9	1,060	+26.685%
2026-03-30	63.7900	63.7900	63.7900	63.7900	+1.126%	1	1,068	+29.048%
2026-03-27	62.0000	63.0800	62.0000	63.0800	+4.923%	5	1,069	+30.501%
2026-03-26	60.1200	60.1200	60.1200	60.1200	+3.655%	1	1,069	+36.926%
2026-03-20	58.0000	58.0000	58.0000	58.0000	-2.027%	8	1,070	+41.931%
2026-03-18	58.9000	59.2000	58.9000	59.2000	+4.816%	109	1,078	+39.054%
2026-03-17	57.3300	57.3300	56.0000	56.4800	-2.334%	4	1,077	+45.751%
2026-03-16	57.6600	57.8300	57.6600	57.8300	-2.016%	2	1,081	+42.348%
2026-03-13	58.9200	64.8000	57.9000	59.0200	-2.269%	95	1,082	+39.478%
2026-03-11	60.3900	60.3900	60.3900	60.3900	-1.964%	1	1,091	+36.314%
2026-03-10	61.2900	61.9700	61.0500	61.6000	-2.067%	133	1,091	+33.636%
2026-03-09	62.1000	62.9000	62.1000	62.9000	-1.256%	2	1,000	+30.874%
2026-03-06	63.8000	63.8000	63.7000	63.7000	+6.167%	2	1,000	+29.231%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-8.676%	2	1,000	+37.200%
2026-03-03	65.3000	65.7000	65.3000	65.7000	+0.782%	9	1,000	+25.297%
2026-03-02	64.7400	65.1900	64.7400	65.1900	-2.058%	2	992	+26.277%
2026-02-27	66.5600	66.5600	66.5600	66.5600	+0.742%	1	992	+23.678%
2026-02-25	66.0700	66.0700	66.0700	66.0700	-1.652%	2	991	+24.595%
2026-02-18	67.1800	67.1800	67.1800	67.1800	-2.041%	1	991	+22.536%
2026-02-17	68.5800	68.5800	68.5800	68.5800	+2.419%	1	992	+20.035%
2026-02-13	66.9600	66.9600	66.9600	66.9600	-0.873%	1	991	+22.939%
2026-02-10	67.5500	67.5500	67.5500	67.5500	+3.193%	1	991	+21.865%
2026-02-09	68.0000	68.3200	64.8700	65.4600	-2.035%	19	991	+25.756%
2026-02-06	67.9400	67.9400	65.2600	66.8200	-15.418%	10	1,008	+23.197%
2026-02-05	75.2500	79.0000	74.5800	79.0000	+18.193%	13	1,018	+4.203%
2026-02-04	66.8400	66.8400	66.8400	66.8400	+2.531%	1	1,015	+23.160%
2026-02-03	64.3500	65.1900	64.3500	65.1900	+9.563%	4	1,015	+26.277%
2026-02-02	60.9900	60.9900	59.5000	59.5000	+3.209%	3	1,014	+38.353%
2026-01-30	59.5000	59.5000	57.6500	57.6500	-5.150%	182	1,014	+42.793%
2026-01-29	56.0700	60.8000	53.2500	60.7800	+10.469%	94	841	+35.439%
2026-01-28	54.2300	55.5000	53.9500	55.0200	+0.862%	83	798	+49.618%
2026-01-27	54.7500	56.1500	54.5500	54.5500	-0.818%	104	777	+50.907%
2026-01-26	54.9500	56.0000	54.5000	55.0000	+2.804%	136	855	+49.673%
2026-01-23	54.3000	54.9300	53.5000	53.5000	-2.104%	11	832	+53.869%
2026-01-21	54.5800	54.6500	54.5800	54.6500	-1.354%	4	833	+50.631%
2026-01-20	55.6000	55.6000	55.4000	55.4000	+5.484%	11	834	+48.592%
2026-01-16	52.5200	52.5200	52.5200	52.5200	+0.229%	3	820	+56.740%
2026-01-15	52.0500	52.4000	52.0500	52.4000	-0.701%	2	820	+57.099%
2026-01-14	52.0000	52.7700	50.3000	52.7700	-0.528%	821	818	+55.998%
2026-01-13	53.2000	53.2000	53.0500	53.0500	-5.605%	2	483	+55.174%
2026-01-12	55.7500	56.2000	55.7500	56.2000	-0.089%	6	482	+46.477%
2026-01-09	55.4800	56.2500	55.0200	56.2500	+4.167%	4	478	+46.347%
2026-01-08	54.0000	54.0000	54.0000	54.0000	-3.347%	1	474	+52.444%
2026-01-06	55.0000	56.0000	55.0000	55.8700	+0.468%	206	473	+47.342%
2026-01-05	55.5000	55.7700	55.5000	55.6100	-1.749%	10	386	+48.031%
2026-01-02	57.3500	57.8500	56.5300	56.6000	-1.565%	21	386	+45.442%
2025-12-31	57.0900	57.5000	57.0400	57.5000	+2.679%	7	382	+43.165%
2025-12-30	56.0000	56.0000	56.0000	56.0000	-1.374%	2	382	+47.000%
2025-12-29	55.9500	56.8000	55.9500	56.7800	+0.763%	7	384	+44.981%
2025-12-26	56.6800	57.2000	56.3000	56.3500	+1.349%	23	386	+46.087%
2025-12-24	56.2500	57.2800	55.6000	55.6000	-1.801%	10	405	+48.058%
2025-12-23	55.4000	56.8900	55.4000	56.6200	+2.945%	11	405	+45.390%
2025-12-22	55.2500	55.2500	54.4000	55.0000	-2.135%	29	400	+49.673%
2025-12-19	56.2000	56.2000	56.2000	56.2000	-1.213%	1	397	+46.477%
2025-12-18	56.5500	56.8900	55.8500	56.8900	+0.158%	20	396	+44.700%
2025-12-17	56.8000	56.8000	56.8000	56.8000	+1.158%	4	392	+44.930%
2025-12-16	56.1400	56.1500	56.1400	56.1500	-0.266%	2	392	+46.607%
2025-12-15	54.3000	56.3000	54.3000	56.3000	+4.783%	12	392	+46.217%
2025-12-12	53.2000	53.7300	53.2000	53.7300	-3.276%	2	391	+53.210%
2025-12-11	55.5500	55.5500	55.5500	55.5500	+5.850%	1	391	+48.191%
2025-12-10	52.8000	53.0000	52.4800	52.4800	+0.865%	23	390	+56.860%
2025-12-09	51.3400	52.2000	51.3400	52.0300	-3.110%	15	390	+58.216%
2025-12-08	54.3000	54.3400	53.7000	53.7000	-2.893%	4	390	+53.296%
2025-12-05	54.3900	55.3000	54.3600	55.3000	+3.172%	10	387	+48.861%
2025-12-04	53.1200	54.0700	53.1200	53.6000	-0.538%	3	384	+53.582%
2025-12-03	54.7500	54.7500	53.8900	53.8900	-0.204%	4	383	+52.756%
2025-12-02	54.0000	54.0000	54.0000	54.0000	-6.736%	5	384	+52.444%
2025-12-01	56.0000	60.7000	56.0000	57.9000	+7.222%	230	384	+42.176%
2025-11-28	54.0000	54.0000	54.0000	54.0000	-0.826%	11	209	+52.444%
2025-11-26	54.8000	54.9100	53.6000	54.4500	-2.889%	18	197	+51.185%
2025-11-25	53.9300	56.0700	53.9300	56.0700	+3.450%	3	197	+46.816%
2025-11-24	54.2000	54.2000	54.2000	54.2000	-2.254%	2	197	+51.882%
2025-11-21	56.2700	56.2700	54.0500	55.4500	+3.529%	38	197	+48.458%
2025-11-20	49.6100	53.9300	49.6100	53.5600	+4.814%	29	180	+53.697%
2025-11-19	47.3300	51.2400	47.3300	51.1000	+16.427%	30	160	+61.096%
2025-11-18	45.2400	45.2400	43.8900	43.8900	-8.639%	5	177	+87.560%
2025-11-17	45.9300	48.0400	45.7200	48.0400	+7.184%	8	173	+71.357%
2025-11-14	45.5500	46.0500	44.8200	44.8200	+10.123%	39	171	+83.668%
2025-11-13	40.7000	40.7000	40.7000	40.7000	+5.386%	10	142	+102.260%
2025-11-10	38.0500	38.6200	38.0500	38.6200	-5.111%	6	142	+113.154%
2025-11-07	40.0000	41.3100	40.0000	40.7000	+10.478%	3	141	+102.260%
2025-11-06	35.0000	37.6000	35.0000	36.8400	+7.877%	4	140	+123.453%
2025-11-04	34.3000	34.3000	34.0700	34.1500	+7.491%	38	139	+141.054%
2025-11-03	31.7700	31.7800	31.4000	31.7700	+1.017%	6	145	+159.112%
2025-10-31	31.9500	32.1000	31.0300	31.4500	+8.150%	60	145	+161.749%
2025-10-27	29.1500	29.1500	28.8000	29.0800	-4.843%	21	192	+183.081%
2025-10-24	30.4200	30.5600	30.4200	30.5600	-1.451%	11	192	+169.372%
2025-10-23	31.0100	31.0100	31.0100	31.0100	+3.712%	10	182	+165.463%
2025-10-21	29.4000	29.9000	29.4000	29.9000	-6.181%	16	172	+175.318%
2025-10-17	32.0400	32.0400	31.8700	31.8700	+1.335%	28	156	+158.299%
2025-10-16	30.5500	31.4500	30.5500	31.4500	+13.949%	2	156	+161.749%
2025-10-15	28.3700	28.3700	27.6000	27.6000	-0.898%	22	155	+198.261%
2025-10-14	27.8500	27.8500	27.8500	27.8500	+4.817%	3	157	+195.583%
2025-10-13	27.7500	27.7500	26.5700	26.5700	-0.673%	3	154	+209.823%
2025-10-10	27.0900	27.0900	26.7500	26.7500	+14.708%	21	151	+207.738%
2025-10-03	22.5600	23.8500	22.5600	23.3200	-9.682%	65	150	+253.002%
2025-09-30	25.5000	25.8200	25.5000	25.8200	+3.280%	4	86	+218.823%
2025-09-29	25.8600	25.8600	24.5000	25.0000	-5.660%	43	82	+229.280%
2025-09-26	26.5000	26.5000	26.5000	26.5000	-1.852%	1	41	+210.642%
2025-09-25	27.0000	27.0000	26.4500	27.0000	0.000%	43	41	+204.889%