Dark

MSTR20280121P180
MSTR Jan 21 2028 180.00 Put (MSTR280121P00180000)
option OPRA

EOD

Jun 26, 2026

111.00+3.564%(+3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	111.0000	111.0000	111.0000	111.0000	+3.564%	1	605	0.000%
2026-06-25	105.9500	107.7800	105.9500	107.1800	+3.957%	7	606	+3.564%
2026-06-24	96.3000	103.1000	96.3000	103.1000	+25.395%	13	611	+7.662%
2026-06-15	82.2200	82.2200	82.2200	82.2200	-8.978%	1	613	+35.004%
2026-06-11	90.3300	90.3300	90.3300	90.3300	+0.255%	3	612	+22.883%
2026-06-09	90.1000	90.1000	90.1000	90.1000	+0.941%	10	615	+23.196%
2026-06-05	89.2600	89.2600	89.2600	89.2600	+6.199%	30	605	+24.356%
2026-06-04	84.0500	84.0500	84.0500	84.0500	+2.226%	1	575	+32.064%
2026-06-03	82.4200	82.4200	82.2200	82.2200	+1.820%	3	574	+35.004%
2026-06-02	80.7500	80.7500	80.7500	80.7500	+10.571%	10	577	+37.461%
2026-05-29	73.0300	73.0300	73.0300	73.0300	+1.756%	1	587	+51.992%
2026-05-28	73.5400	73.5800	71.7700	71.7700	+2.426%	69	587	+54.661%
2026-05-27	70.0000	70.0700	70.0000	70.0700	+3.348%	2	620	+58.413%
2026-05-26	67.8100	67.8100	67.8000	67.8000	+1.028%	2	620	+63.717%
2026-05-19	67.1100	67.1100	67.1100	67.1100	-1.222%	4	618	+65.400%
2026-05-18	64.4000	67.9400	64.4000	67.9400	+6.992%	4	619	+63.379%
2026-05-14	63.5000	63.5000	63.5000	63.5000	+4.218%	1	619	+74.803%
2026-05-12	60.9300	60.9300	60.9300	60.9300	+2.749%	4	619	+82.176%
2026-05-11	61.2800	61.2900	59.1500	59.3000	-4.770%	211	619	+87.184%
2026-05-07	62.2700	62.2700	62.2700	62.2700	-0.368%	2	668	+78.256%
2026-05-06	61.6000	62.5000	61.6000	62.5000	+1.329%	14	670	+77.600%
2026-05-05	61.5000	62.1200	61.5000	61.6800	-2.017%	8	656	+79.961%
2026-05-04	63.5600	63.5600	61.8500	62.9500	-1.487%	75	653	+76.330%
2026-05-01	63.9000	63.9000	63.9000	63.9000	-5.822%	1	608	+73.709%
2026-04-30	67.9000	67.9000	67.8500	67.8500	-2.205%	2	608	+63.596%
2026-04-28	69.3800	69.3800	69.3800	69.3800	+3.987%	1	608	+59.988%
2026-04-27	66.7200	66.7200	66.7200	66.7200	+0.331%	2	607	+66.367%
2026-04-24	67.0900	67.0900	66.5000	66.5000	+2.750%	7	605	+66.917%
2026-04-23	64.7200	64.7200	64.7200	64.7200	-0.919%	20	604	+71.508%
2026-04-22	65.3200	65.3200	65.3200	65.3200	-3.941%	1	589	+69.933%
2026-04-21	68.5800	68.5800	68.0000	68.0000	+0.265%	26	562	+63.235%
2026-04-17	69.6700	69.6700	67.1600	67.8200	-11.601%	8	562	+63.669%
2026-04-14	76.9900	76.9900	76.7200	76.7200	-6.439%	4	563	+44.682%
2026-04-13	82.0000	82.0000	82.0000	82.0000	-1.205%	5	561	+35.366%
2026-03-30	83.0000	83.0000	83.0000	83.0000	+3.698%	100	561	+33.735%
2026-03-23	80.0400	80.0400	80.0400	80.0400	+5.845%	1	661	+38.681%
2026-03-17	75.6200	75.6200	75.6200	75.6200	-9.426%	1	661	+46.787%
2026-03-13	78.9000	83.4900	78.9000	83.4900	+1.384%	2	662	+32.950%
2026-03-10	82.3500	82.3500	82.3500	82.3500	-5.345%	3	662	+34.791%
2026-03-03	87.0000	87.0000	87.0000	87.0000	+1.707%	1	665	+27.586%
2026-02-20	86.1000	86.1000	85.5400	85.5400	-8.767%	5	664	+29.764%
2026-02-12	93.7600	93.7600	93.7600	93.7600	+6.485%	1	665	+18.387%
2026-02-10	108.3500	108.3500	88.0500	88.0500	+2.170%	3	666	+26.065%
2026-02-09	86.5000	86.5000	86.1000	86.1800	-5.297%	12	666	+28.800%
2026-02-06	91.0000	91.0000	91.0000	91.0000	-12.137%	1	673	+21.978%
2026-02-05	96.9600	103.5700	96.9600	103.5700	+16.896%	18	672	+7.174%
2026-02-04	89.9500	92.2100	88.6000	88.6000	+11.826%	16	690	+25.282%
2026-01-30	80.4000	80.4000	79.2300	79.2300	-2.749%	2	692	+40.098%
2026-01-29	81.4800	81.5000	81.4700	81.4700	+9.946%	20	691	+36.246%
2026-01-28	73.7300	74.1000	73.7300	74.1000	+0.543%	2	691	+49.798%
2026-01-26	74.2000	74.4000	73.6000	73.7000	+0.491%	24	693	+50.611%
2026-01-23	73.4000	73.4000	72.1800	73.3400	-0.340%	6	695	+51.350%
2026-01-22	73.5000	73.7500	73.5000	73.5900	-1.512%	10	697	+50.836%
2026-01-20	74.6000	75.0700	74.6000	74.7200	+6.212%	3	695	+48.555%
2026-01-16	70.3500	70.3500	70.3500	70.3500	-0.043%	1	695	+57.783%
2026-01-14	69.0400	70.5000	69.0400	70.3800	-4.569%	5	695	+57.715%
2026-01-12	73.7500	73.7500	73.7500	73.7500	-2.019%	1	693	+50.508%
2026-01-09	75.2700	75.2700	75.2700	75.2700	+3.692%	1	692	+47.469%
2026-01-08	75.7000	75.7000	72.5900	72.5900	-2.903%	9	691	+52.914%
2026-01-07	73.9900	74.7600	73.5000	74.7600	+0.646%	6	694	+48.475%
2026-01-05	75.0000	75.0000	73.1300	74.2800	-2.031%	10	695	+49.435%
2026-01-02	75.8200	75.8200	75.8200	75.8200	-1.826%	1	695	+46.399%
2025-12-31	76.2200	77.2300	76.1000	77.2300	+2.590%	4	696	+43.727%
2025-12-30	73.9500	75.7500	73.9500	75.2800	-0.973%	16	696	+47.450%
2025-12-29	76.0200	76.0200	76.0200	76.0200	+0.145%	15	688	+46.014%
2025-12-24	75.9100	75.9100	75.9100	75.9100	+1.011%	1	703	+46.226%
2025-12-23	74.9000	75.1500	74.9000	75.1500	-2.403%	2	703	+47.705%
2025-12-18	74.6400	77.0000	74.6400	77.0000	+1.717%	9	705	+44.156%
2025-12-17	74.0500	75.7000	74.0500	75.7000	+0.451%	2	702	+46.631%
2025-12-16	75.9000	75.9000	74.9300	75.3600	-0.383%	3	702	+47.293%
2025-12-15	75.4100	76.2000	74.8000	75.6500	+5.274%	7	703	+46.728%
2025-12-12	71.0000	71.8600	71.0000	71.8600	-2.098%	4	704	+54.467%
2025-12-11	72.1400	73.4000	72.1400	73.4000	+3.511%	3	702	+51.226%
2025-12-10	70.2000	71.3400	70.1300	70.9100	+4.142%	37	699	+56.536%
2025-12-09	67.4500	68.0900	67.4500	68.0900	-4.703%	3	666	+63.020%
2025-12-08	72.0300	72.0800	71.4500	71.4500	-1.827%	7	667	+55.353%
2025-12-05	71.4000	73.7300	71.3600	72.7800	+2.420%	23	661	+52.514%
2025-12-04	70.6900	71.2000	70.6900	71.0600	-0.782%	22	652	+56.206%
2025-12-03	72.7500	72.7500	71.6200	71.6200	-0.209%	12	653	+54.985%
2025-12-02	73.5100	73.7300	71.6400	71.7700	-6.973%	265	655	+54.661%
2025-12-01	73.7000	79.5000	72.6500	77.1500	+7.004%	23	412	+43.876%
2025-11-28	67.2000	72.7000	67.2000	72.1000	-1.016%	157	408	+53.953%
2025-11-26	73.5800	73.5800	70.7000	72.8400	-1.939%	179	94	+52.389%
2025-11-25	73.0700	74.4000	71.3200	74.2800	+3.009%	17	94	+49.435%
2025-11-24	72.1100	72.1100	72.1100	72.1100	-1.824%	1	82	+53.931%
2025-11-21	71.6500	74.8500	71.6500	73.4500	+3.816%	13	82	+51.123%
2025-11-20	67.1000	70.7500	66.5500	70.7500	+2.092%	10	71	+56.890%
2025-11-19	63.8400	69.3000	63.7500	69.3000	+15.365%	12	64	+60.173%
2025-11-18	61.1200	61.3500	60.0700	60.0700	-6.141%	8	61	+84.784%
2025-11-17	61.0000	64.0000	61.0000	64.0000	+3.226%	18	61	+73.438%
2025-11-14	62.6200	62.8500	60.4700	62.0000	+4.783%	10	45	+79.032%
2025-11-13	55.9700	59.1700	55.9700	59.1700	+6.363%	4	38	+87.595%
2025-11-12	55.6300	55.6300	55.6300	55.6300	+5.901%	1	37	+99.533%
2025-11-11	52.5300	52.5300	52.5300	52.5300	+0.690%	1	38	+111.308%
2025-11-10	52.3500	52.3500	52.1700	52.1700	+2.899%	2	38	+112.766%
2025-11-06	49.6600	50.7000	49.6600	50.7000	+5.669%	8	37	+118.935%
2025-11-05	47.9800	47.9800	47.9800	47.9800	+1.760%	1	36	+131.346%
2025-11-04	45.0000	47.1500	45.0000	47.1500	+6.674%	6	35	+135.419%
2025-11-03	44.2000	44.2000	44.2000	44.2000	-1.207%	2	35	+151.131%
2025-10-31	44.6600	44.7400	44.6600	44.7400	-1.670%	2	35	+148.100%
2025-10-30	44.6500	45.5000	44.6500	45.5000	+12.903%	6	33	+143.956%
2025-10-21	40.3000	40.3000	40.3000	40.3000	-6.323%	1	32	+175.434%
2025-10-17	43.0300	43.0300	43.0200	43.0200	+0.773%	7	31	+158.020%
2025-10-16	42.9600	42.9800	42.5200	42.6900	+7.667%	17	24	+160.014%
2025-10-15	39.6500	39.6500	39.6500	39.6500	+18.677%	10	10	+179.950%
2025-10-07	33.4100	33.4100	33.4100	33.4100	0.000%	10	10	+232.236%