Dark

MSTR20280121P175
MSTR Jan 21 2028 175.00 Put (MSTR280121P00175000)
option OPRA

EOD

Jun 25, 2026

103.38+9.339%(+8.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	100.9400	103.3800	100.9400	103.3800	+9.339%	5	279	0.000%
2026-06-24	94.5500	94.5500	94.5500	94.5500	+15.970%	1	282	+9.339%
2026-06-04	81.4900	81.5300	81.4900	81.5300	+25.373%	2	281	+26.800%
2026-05-22	64.8000	65.0300	64.8000	65.0300	+3.124%	10	282	+58.973%
2026-05-20	63.3700	63.7500	63.0600	63.0600	-2.985%	4	290	+63.939%
2026-05-18	63.6100	65.0000	63.6000	65.0000	+5.967%	9	291	+59.046%
2026-05-15	61.3400	61.3400	61.3400	61.3400	+4.267%	1	291	+68.536%
2026-05-14	58.8400	58.8400	58.8300	58.8300	+4.124%	8	281	+75.727%
2026-05-11	58.3300	58.3400	56.5000	56.5000	-5.042%	11	289	+82.973%
2026-05-08	59.5000	59.5000	59.5000	59.5000	-2.138%	1	289	+73.748%
2026-05-07	60.9500	60.9500	60.8000	60.8000	+3.208%	2	290	+70.033%
2026-05-06	58.5500	59.2300	58.5500	58.9100	-1.041%	13	290	+75.488%
2026-05-04	60.9500	60.9500	59.5300	59.5300	-2.982%	2	299	+73.660%
2026-05-01	61.3600	61.3600	61.3600	61.3600	-8.418%	1	299	+68.481%
2026-04-30	67.0000	67.0000	67.0000	67.0000	+3.844%	1	299	+54.299%
2026-04-28	65.7300	65.7300	64.5200	64.5200	+3.647%	4	299	+60.229%
2026-04-22	60.4500	62.2500	60.4500	62.2500	-3.488%	2	298	+66.072%
2026-04-17	66.8100	66.8100	64.5000	64.5000	-13.190%	2	297	+60.279%
2026-04-14	74.3000	74.3000	74.3000	74.3000	-9.556%	17	296	+39.139%
2026-04-07	82.1500	82.1500	82.1500	82.1500	-0.424%	2	296	+25.843%
2026-03-31	82.5000	82.5000	82.5000	82.5000	+2.971%	1	298	+25.309%
2026-03-30	80.1200	80.1200	80.1200	80.1200	+6.827%	1	298	+29.031%
2026-03-13	75.0000	75.0000	75.0000	75.0000	-3.226%	1	299	+37.840%
2026-03-11	77.5000	77.5000	77.5000	77.5000	-3.125%	1	300	+33.394%
2026-03-09	80.0000	80.0000	80.0000	80.0000	-5.882%	1	301	+29.225%
2026-02-26	85.0000	85.0000	85.0000	85.0000	+1.190%	1	302	+21.624%
2026-02-23	84.0000	84.0000	84.0000	84.0000	-1.176%	1	302	+23.071%
2026-02-19	85.0000	85.0000	85.0000	85.0000	+2.881%	1	303	+21.624%
2026-02-09	82.6200	82.6200	82.6200	82.6200	-5.089%	1	304	+25.127%
2026-02-06	88.0100	88.0100	87.0500	87.0500	-7.394%	3	304	+18.759%
2026-02-05	93.4500	94.0000	93.4500	94.0000	+8.233%	3	304	+9.979%
2026-02-04	86.8500	86.8500	86.8500	86.8500	+13.797%	5	306	+19.033%
2026-02-02	76.3200	76.3200	76.3200	76.3200	+2.169%	20	301	+35.456%
2026-01-30	76.0000	76.3300	74.7000	74.7000	-3.638%	197	301	+38.394%
2026-01-29	77.5200	77.5200	77.5200	77.5200	+9.368%	1	128	+33.359%
2026-01-27	70.9500	70.9500	70.8800	70.8800	+3.399%	20	127	+45.852%
2026-01-15	68.3600	68.5500	67.4000	68.5500	+3.160%	20	112	+50.810%
2026-01-14	66.4500	66.4500	66.4500	66.4500	-3.863%	1	95	+55.576%
2026-01-13	69.1200	69.1200	69.1200	69.1200	-2.235%	1	93	+49.566%
2026-01-12	70.7000	70.7000	70.7000	70.7000	+1.000%	10	92	+46.223%
2026-01-07	70.2200	70.2200	70.0000	70.0000	-5.622%	2	102	+47.686%
2025-12-31	73.3100	74.1700	73.1300	74.1700	+3.000%	3	101	+39.382%
2025-12-30	72.0100	72.0100	72.0100	72.0100	-1.356%	4	101	+43.563%
2025-12-29	73.0000	73.0000	73.0000	73.0000	-0.748%	1	105	+41.616%
2025-12-26	73.5500	73.5500	73.5500	73.5500	+1.127%	2	106	+40.557%
2025-12-24	72.7300	72.7300	72.7300	72.7300	+2.465%	1	105	+42.142%
2025-12-23	70.9800	70.9800	70.9800	70.9800	+1.691%	1	105	+45.647%
2025-12-22	69.3200	70.1600	69.3200	69.8000	-1.897%	3	106	+48.109%
2025-12-19	71.1500	71.1500	71.1500	71.1500	-2.534%	5	104	+45.299%
2025-12-18	71.1300	73.6600	71.1300	73.0000	+1.544%	3	99	+41.616%
2025-12-17	71.8900	71.8900	71.8900	71.8900	+0.475%	1	97	+43.803%
2025-12-16	71.4000	71.5500	71.4000	71.5500	-1.460%	2	96	+44.486%
2025-12-15	72.3900	72.6100	72.3900	72.6100	+6.779%	2	96	+42.377%
2025-12-12	68.7500	69.1000	68.0000	68.0000	-4.441%	3	94	+52.029%
2025-12-11	71.1600	71.1600	71.1600	71.1600	+5.407%	1	95	+45.278%
2025-12-10	67.3500	67.5100	67.3500	67.5100	-2.230%	2	96	+53.133%
2025-12-08	69.0100	69.0500	69.0100	69.0500	-1.117%	3	94	+49.718%
2025-12-05	70.3600	70.3600	69.5800	69.8300	+2.979%	14	93	+48.045%
2025-12-04	69.2000	69.2000	67.8100	67.8100	-0.279%	4	86	+52.455%
2025-12-03	68.0000	68.0000	68.0000	68.0000	-2.088%	1	88	+52.029%
2025-12-02	69.9000	71.5000	69.4500	69.4500	-4.706%	22	88	+48.855%
2025-12-01	75.4000	76.5900	72.8800	72.8800	+5.899%	21	105	+41.850%
2025-11-28	68.0000	69.2100	67.9500	68.8200	-1.234%	17	115	+50.218%
2025-11-26	68.8200	69.9000	67.8600	69.6800	-0.854%	47	54	+48.364%
2025-11-25	70.2800	70.2800	70.2800	70.2800	+3.277%	1	54	+47.097%
2025-11-24	68.6300	68.6300	68.0500	68.0500	-2.016%	2	53	+51.918%
2025-11-21	68.3000	69.4500	68.3000	69.4500	+1.313%	13	53	+48.855%
2025-11-20	63.5700	68.5500	63.5700	68.5500	+5.122%	9	45	+50.810%
2025-11-19	65.2000	65.2100	65.2000	65.2100	+14.867%	12	36	+58.534%
2025-11-18	60.0000	60.0000	56.7700	56.7700	-8.671%	3	29	+82.103%
2025-11-17	60.0000	62.1600	60.0000	62.1600	+5.750%	4	28	+66.313%
2025-11-14	59.8100	60.0500	58.7800	58.7800	+4.183%	4	26	+75.876%
2025-11-13	56.4200	56.4200	56.4200	56.4200	+13.270%	1	25	+83.233%
2025-11-07	53.4100	53.4100	49.8100	49.8100	+2.595%	14	24	+107.549%
2025-11-06	48.5500	48.5500	48.5500	48.5500	+25.064%	1	20	+112.935%
2025-10-20	38.4200	38.8200	38.4200	38.8200	-6.050%	13	19	+166.306%
2025-10-17	41.2400	42.0300	41.2400	41.3200	+9.806%	35	14	+150.194%
2025-10-15	37.7200	37.7200	37.6300	37.6300	+4.819%	7	14	+174.728%
2025-10-14	35.9000	35.9000	35.9000	35.9000	+12.152%	3	13	+187.967%
2025-10-07	32.0100	32.0100	32.0100	32.0100	+8.582%	10	13	+222.962%
2025-10-02	29.4800	29.4800	29.4800	29.4800	-11.471%	10	13	+250.678%
2025-09-30	33.3000	33.3000	33.3000	33.3000	0.000%	3	3	+210.450%