Dark

MSTR20280121P20
MSTR Jan 21 2028 20.00 Put (MSTR280121P00020000)
option OPRA

EOD

Jul 1, 2026

3.02-14.930%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3500	3.3500	3.0200	3.0200	-14.930%	3	728	0.000%
2026-06-30	3.6900	3.6900	3.5500	3.5500	+5.970%	2	727	-14.930%
2026-06-29	4.0000	4.0000	3.3500	3.3500	-23.690%	24	726	-9.851%
2026-06-26	3.7000	4.4500	3.7000	4.3900	+29.118%	14	732	-31.207%
2026-06-25	3.3900	3.4000	3.3900	3.4000	+10.390%	7	721	-11.176%
2026-06-24	3.0800	3.0800	3.0800	3.0800	+20.784%	1	725	-1.948%
2026-06-23	2.5500	2.5500	2.5500	2.5500	-2.672%	1	726	+18.431%
2026-06-09	2.6200	2.7000	2.6200	2.6200	-1.873%	10	725	+15.267%
2026-06-05	2.6700	2.6700	2.6700	2.6700	+16.594%	1	729	+13.109%
2026-06-04	2.2900	2.3500	2.2800	2.2900	+10.096%	10	729	+31.878%
2026-06-03	2.2000	2.2000	2.0800	2.0800	+9.474%	3	729	+45.192%
2026-06-02	1.7100	1.9000	1.7100	1.9000	+18.750%	5	729	+58.947%
2026-06-01	1.5800	1.6000	1.5800	1.6000	+5.263%	8	728	+88.750%
2026-05-28	1.5200	1.5200	1.5200	1.5200	-5.000%	1	729	+98.684%
2026-05-22	1.5000	1.6000	1.5000	1.6000	+5.263%	2	729	+88.750%
2026-05-20	1.5000	1.5200	1.5000	1.5200	+1.333%	3	728	+98.684%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+7.143%	1	724	+101.333%
2026-05-15	1.3400	1.4000	1.3400	1.4000	-3.448%	15	724	+115.714%
2026-05-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	726	+108.276%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-9.375%	6	727	+108.276%
2026-05-04	1.6200	1.6200	1.6000	1.6000	+6.667%	4	727	+88.750%
2026-05-01	1.6000	1.6000	1.5000	1.5000	-11.765%	51	731	+101.333%
2026-04-29	1.7500	1.7500	1.7000	1.7000	0.000%	4	731	+77.647%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-37.037%	7	729	+77.647%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-5.263%	1	730	+11.852%
2026-03-31	2.8500	2.8500	2.8500	2.8500	+6.742%	1	731	+5.965%
2026-03-30	2.6700	2.6700	2.6700	2.6700	-6.316%	2	730	+13.109%
2026-03-27	2.8500	2.8500	2.8500	2.8500	+14.000%	1	730	+5.965%
2026-03-18	2.4800	2.5000	2.2900	2.5000	+12.613%	16	729	+20.800%
2026-03-17	2.2200	2.2200	2.2200	2.2200	-11.200%	1	732	+36.036%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-2.724%	1	732	+20.800%
2026-03-10	2.5700	2.5700	2.5700	2.5700	-6.545%	1	732	+17.510%
2026-03-09	2.7500	2.7500	2.7500	2.7500	+1.852%	1	733	+9.818%
2026-03-05	2.5000	2.7000	2.5000	2.7000	-12.903%	3	732	+11.852%
2026-02-25	3.3300	3.3300	3.1000	3.1000	-4.615%	5	731	-2.581%
2026-02-19	3.2000	3.2500	3.2000	3.2500	+3.175%	2	731	-7.077%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-5.689%	1	729	-4.127%
2026-02-17	3.2000	3.3400	3.2000	3.3400	+5.031%	2	729	-9.581%
2026-02-13	3.4500	3.4500	3.1500	3.1800	-10.924%	3	726	-5.031%
2026-02-12	3.5800	3.5800	3.5700	3.5700	+16.287%	10	726	-15.406%
2026-02-10	2.9900	3.0700	2.9900	3.0700	-14.722%	66	716	-1.629%
2026-02-06	3.3500	3.6000	3.3500	3.6000	-18.182%	3	716	-16.111%
2026-02-05	3.2500	4.4000	3.2500	4.4000	+46.667%	62	715	-31.364%
2026-02-04	3.0000	3.0000	2.8100	3.0000	+12.360%	58	670	+0.667%
2026-02-03	2.5000	2.8200	2.4500	2.6700	+15.086%	26	677	+13.109%
2026-02-02	2.1800	2.3400	2.1800	2.3200	+3.111%	4	660	+30.172%
2026-01-29	2.0400	2.2600	2.0400	2.2500	+14.213%	45	659	+34.222%
2026-01-28	1.9700	1.9700	1.9700	1.9700	0.000%	47	618	+53.299%
2026-01-26	2.0000	2.0000	1.9500	1.9700	-1.990%	15	606	+53.299%
2026-01-14	2.1000	2.1000	2.0100	2.0100	-11.842%	51	592	+50.249%
2026-01-13	2.2800	2.2800	2.2800	2.2800	+2.242%	2	559	+32.456%
2026-01-09	2.1500	2.2300	2.1500	2.2300	-5.106%	6	561	+35.426%
2026-01-08	2.3500	2.3500	2.3500	2.3500	0.000%	6	561	+28.511%
2026-01-07	2.3500	2.3500	2.3500	2.3500	-2.490%	3	561	+28.511%
2026-01-05	2.4100	2.4100	2.4100	2.4100	+0.837%	1	559	+25.311%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-2.846%	1	559	+26.360%
2025-12-31	2.5700	2.8400	2.4600	2.4600	-3.529%	50	584	+22.764%
2025-12-29	2.4700	2.5500	2.4700	2.5500	+4.082%	2	584	+18.431%
2025-12-26	2.4900	2.4900	2.4500	2.4500	-9.926%	6	582	+23.265%
2025-12-24	2.7200	2.7200	2.7200	2.7200	+12.397%	1	579	+11.029%
2025-12-23	2.6000	2.6000	2.4200	2.4200	-3.586%	51	579	+24.793%
2025-12-22	2.6600	2.6600	2.5100	2.5100	+11.556%	2	528	+20.319%
2025-12-19	2.4800	2.4800	2.2500	2.2500	-10.000%	2	527	+34.222%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-11.032%	1	525	+20.800%
2025-12-16	2.8100	2.8100	2.8100	2.8100	+12.400%	1	524	+7.473%
2025-12-15	2.4100	2.5000	2.4100	2.5000	+3.734%	2	523	+20.800%
2025-12-12	2.4000	2.4100	2.4000	2.4100	-1.633%	7	523	+25.311%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+2.083%	1	523	+23.265%
2025-12-10	2.4000	2.4000	2.4000	2.4000	+0.418%	1	523	+25.833%
2025-12-09	2.3500	2.3900	2.3500	2.3900	-7.364%	8	523	+26.360%
2025-12-08	2.5800	2.5800	2.5800	2.5800	-0.769%	1	522	+17.054%
2025-12-05	2.8500	2.8500	2.5500	2.6000	0.000%	3	522	+16.154%
2025-12-04	2.7800	2.7800	2.6000	2.6000	+26.214%	5	519	+16.154%
2025-12-02	2.0600	2.0600	2.0600	2.0600	-33.117%	1	518	+46.602%
2025-12-01	2.8000	3.0800	2.8000	3.0800	+23.200%	3	517	-1.948%
2025-11-28	2.4800	2.5500	2.4800	2.5000	-16.667%	19	515	+20.800%
2025-11-25	2.8500	3.0000	2.8500	3.0000	+7.143%	5	515	+0.667%
2025-11-24	3.0000	3.0000	2.6900	2.8000	-1.408%	12	513	+7.857%
2025-11-21	2.9900	2.9900	2.8400	2.8400	-6.885%	37	505	+6.338%
2025-11-20	2.5000	3.0500	2.4500	3.0500	+12.963%	47	482	-0.984%
2025-11-19	2.5000	2.7000	2.5000	2.7000	+44.385%	4	460	+11.852%
2025-11-18	1.8700	1.8700	1.8700	1.8700	-19.397%	1	460	+61.497%
2025-11-17	2.1500	2.3500	2.1500	2.3200	+0.870%	31	459	+30.172%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+4.545%	10	459	+31.304%
2025-11-13	2.0400	2.2000	2.0400	2.2000	+15.789%	50	449	+37.273%
2025-11-10	1.9000	1.9000	1.9000	1.9000	-5.000%	15	456	+58.947%
2025-11-07	1.8000	2.0000	1.8000	2.0000	+11.111%	102	471	+51.000%
2025-11-06	1.7800	1.8000	1.7800	1.8000	-2.703%	61	370	+67.778%
2025-11-05	1.8500	1.8500	1.8500	1.8500	+5.114%	101	309	+63.243%
2025-11-04	1.7600	1.7600	1.7600	1.7600	+3.529%	1	208	+71.591%
2025-10-31	1.8000	1.8000	1.7000	1.7000	-5.556%	106	207	+77.647%
2025-10-30	1.8000	1.8000	1.8000	1.8000	0.000%	101	101	+67.778%