Dark

MSTR20280121P200
MSTR Jan 21 2028 200.00 Put (MSTR280121P00200000)
option OPRA

EOD

Jul 1, 2026

123.61-1.309%(-1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	123.6100	123.6100	123.6100	123.6100	-1.309%	1	631	0.000%
2026-06-30	125.2500	125.2500	125.2500	125.2500	-2.148%	1	630	-1.309%
2026-06-26	125.2500	128.0000	125.2500	128.0000	+2.343%	11	630	-3.430%
2026-06-25	124.5800	125.8100	124.5800	125.0700	+14.073%	15	635	-1.167%
2026-06-22	109.6400	109.6400	109.6400	109.6400	-0.418%	3	647	+12.742%
2026-06-18	107.8300	110.1000	107.8300	110.1000	+7.520%	2	646	+12.271%
2026-06-17	102.4000	102.4000	102.4000	102.4000	+5.112%	1	646	+20.713%
2026-06-15	97.2600	97.4200	97.2600	97.4200	-3.963%	50	646	+26.884%
2026-06-12	101.4400	101.4400	101.4400	101.4400	-4.302%	1	677	+21.855%
2026-06-10	106.1500	106.1500	105.9000	106.0000	-1.879%	17	678	+16.613%
2026-06-09	107.5000	108.0300	107.5000	108.0300	+2.398%	2	690	+14.422%
2026-06-05	107.1500	108.0000	105.5000	105.5000	+6.965%	3	690	+17.166%
2026-06-03	98.3000	98.8800	98.3000	98.6300	+5.940%	5	691	+25.327%
2026-06-02	93.1000	93.1000	93.1000	93.1000	+6.218%	5	692	+32.771%
2026-06-01	88.1500	88.1500	87.6500	87.6500	+4.844%	2	692	+41.027%
2026-05-29	83.5200	83.6000	83.5200	83.6000	-3.908%	60	693	+47.859%
2026-05-28	88.0000	88.0000	87.0000	87.0000	+3.448%	2	752	+42.080%
2026-05-27	84.1000	84.1000	84.1000	84.1000	+4.863%	1	752	+46.980%
2026-05-21	80.2000	80.2000	80.2000	80.2000	-2.195%	2	751	+54.127%
2026-05-18	82.0000	82.0000	82.0000	82.0000	+5.169%	1	751	+50.744%
2026-05-15	77.9700	77.9700	77.9700	77.9700	+5.180%	3	751	+58.535%
2026-05-14	76.9200	76.9200	73.0800	74.1300	-0.962%	19	755	+66.748%
2026-05-12	72.7200	74.8500	72.7200	74.8500	+4.950%	2	740	+65.144%
2026-05-11	71.3200	71.3200	71.3200	71.3200	-3.881%	1	740	+73.317%
2026-05-08	74.2000	74.2000	74.2000	74.2000	-0.536%	12	739	+66.590%
2026-05-07	74.9500	74.9500	74.6000	74.6000	+0.811%	7	739	+65.697%
2026-05-06	74.0000	74.0000	74.0000	74.0000	-1.635%	1	734	+67.041%
2026-05-05	73.5000	75.2300	73.5000	75.2300	-1.724%	16	733	+64.309%
2026-05-04	76.5500	76.5500	76.5500	76.5500	-0.494%	1	719	+61.476%
2026-05-01	79.4800	79.4800	76.9300	76.9300	-5.954%	3	720	+60.679%
2026-04-30	82.2100	82.2100	81.8000	81.8000	-2.270%	23	720	+51.112%
2026-04-29	83.3000	83.7000	83.3000	83.7000	+7.930%	2	705	+47.682%
2026-04-23	78.3500	78.3500	77.5500	77.5500	-6.216%	10	706	+59.394%
2026-04-22	82.6900	82.6900	82.6900	82.6900	+2.976%	1	706	+49.486%
2026-04-21	80.3000	80.3000	80.3000	80.3000	-3.335%	1	706	+53.935%
2026-04-20	83.0700	83.0700	83.0700	83.0700	+2.505%	3	706	+48.802%
2026-04-17	82.8000	82.8000	81.0400	81.0400	-7.351%	13	708	+52.530%
2026-04-16	88.0000	88.0000	87.4700	87.4700	-2.432%	2	720	+41.317%
2026-04-15	91.0500	91.2500	89.6500	89.6500	-3.561%	13	720	+37.881%
2026-04-14	90.1500	92.9600	90.1500	92.9600	-6.469%	2	720	+32.971%
2026-04-06	99.0000	99.3900	99.0000	99.3900	-2.683%	11	720	+24.369%
2026-04-02	104.6600	104.6600	102.1300	102.1300	+1.926%	4	730	+21.032%
2026-03-27	99.2600	100.2000	99.2500	100.2000	+6.539%	4	730	+23.363%
2026-03-23	93.6500	94.3000	93.6000	94.0500	+1.566%	43	726	+31.430%
2026-03-18	92.6000	92.6000	92.6000	92.6000	-1.751%	1	695	+33.488%
2026-03-10	94.2500	94.2500	94.2500	94.2500	-8.495%	1	696	+31.151%
2026-03-03	103.0000	103.0000	103.0000	103.0000	+1.458%	1	695	+20.010%
2026-03-02	101.5200	101.5200	101.5200	101.5200	-3.065%	1	694	+21.759%
2026-02-26	104.7300	104.7300	104.7300	104.7300	+1.937%	1	694	+18.027%
2026-02-25	102.7400	102.7400	102.7400	102.7400	-0.010%	5	692	+20.313%
2026-02-20	102.7500	102.7500	102.7500	102.7500	-1.373%	1	692	+20.302%
2026-02-17	104.1800	104.1800	104.1800	104.1800	+1.728%	6	693	+18.650%
2026-02-13	102.4100	102.4100	102.4100	102.4100	-3.614%	1	687	+20.701%
2026-02-11	106.2500	106.2500	106.2500	106.2500	+2.538%	2	687	+16.339%
2026-02-06	108.1900	108.1900	103.6200	103.6200	-12.748%	11	689	+19.292%
2026-02-05	109.5800	118.7600	109.5800	118.7600	+13.668%	12	689	+4.084%
2026-02-04	105.2200	105.2800	104.4800	104.4800	+1.025%	4	689	+18.310%
2026-02-03	98.0900	103.4200	98.0900	103.4200	+7.149%	12	691	+19.522%
2026-02-02	94.7900	96.5200	94.7900	96.5200	+2.235%	2	682	+28.067%
2026-01-29	92.3800	96.0000	92.3800	94.4100	+8.182%	10	682	+30.929%
2026-01-28	87.5800	87.5800	87.2700	87.2700	-0.751%	148	687	+41.641%
2026-01-27	88.0000	88.0000	87.9300	87.9300	+1.536%	6	799	+40.578%
2026-01-26	87.8500	88.5000	86.6000	86.6000	+1.287%	147	804	+42.737%
2026-01-23	85.5000	85.5000	85.5000	85.5000	-3.116%	3	665	+44.573%
2026-01-20	87.8500	88.2500	87.8500	88.2500	+3.958%	4	664	+40.068%
2026-01-16	85.4000	85.4000	84.8900	84.8900	+3.273%	7	663	+45.612%
2026-01-14	80.9000	82.2000	80.9000	82.2000	-7.119%	4	663	+50.377%
2026-01-12	90.7500	90.7500	88.1000	88.5000	+4.118%	5	667	+39.672%
2026-01-08	85.0000	85.0000	85.0000	85.0000	-4.301%	4	669	+45.424%
2026-01-06	89.2000	89.2000	88.8200	88.8200	+2.151%	4	673	+39.169%
2026-01-05	87.8800	87.8800	86.9500	86.9500	-3.731%	2	668	+42.162%
2025-12-31	90.3400	91.0500	90.3200	90.3200	+1.142%	12	668	+36.858%
2025-12-30	88.4500	89.3000	88.4500	89.3000	-0.778%	3	668	+38.421%
2025-12-29	89.9900	90.0000	89.5000	90.0000	+1.124%	8	668	+37.344%
2025-12-26	90.0000	90.0000	89.0000	89.0000	+0.124%	8	671	+38.888%
2025-12-23	87.1900	88.9200	87.1900	88.8900	+2.668%	11	670	+39.060%
2025-12-22	86.7200	86.9900	85.7200	86.5800	-1.051%	4	660	+42.770%
2025-12-19	88.3200	88.3200	87.5000	87.5000	-3.154%	5	659	+41.269%
2025-12-18	90.3500	90.3500	90.3500	90.3500	+1.289%	1	663	+36.812%
2025-12-17	88.5000	89.2000	88.5000	89.2000	-0.224%	4	662	+38.576%
2025-12-16	86.5100	89.4000	86.5100	89.4000	-0.667%	199	714	+38.266%
2025-12-15	88.8000	90.0200	88.1500	90.0000	+7.143%	61	821	+37.344%
2025-12-11	84.0000	84.0000	84.0000	84.0000	+0.466%	3	820	+47.155%
2025-12-10	83.6100	83.6100	83.6100	83.6100	+3.478%	1	820	+47.841%
2025-12-09	82.3000	82.3000	79.4500	80.8000	-4.299%	17	820	+52.983%
2025-12-08	85.6800	85.6800	84.4300	84.4300	-1.997%	2	818	+46.405%
2025-12-05	86.1500	86.1500	86.1500	86.1500	+3.372%	1	819	+43.482%
2025-12-04	83.3000	83.3400	82.9500	83.3400	-1.279%	3	818	+48.320%
2025-12-03	85.0400	85.0400	84.4200	84.4200	+0.036%	3	818	+46.423%
2025-12-02	85.6000	85.6000	84.3500	84.3900	-7.952%	205	818	+46.475%
2025-12-01	88.5000	93.4700	88.5000	91.6800	+10.219%	180	614	+34.828%
2025-11-28	83.1800	83.1800	83.1800	83.1800	-2.691%	1	443	+48.605%
2025-11-26	86.2700	86.2700	85.4800	85.4800	+0.648%	7	436	+44.607%
2025-11-25	86.2700	86.2700	84.9300	84.9300	+1.047%	9	436	+45.543%
2025-11-24	86.5000	86.8700	84.0000	84.0500	-2.562%	76	436	+47.067%
2025-11-21	83.8700	87.9000	82.9300	86.2600	+2.143%	84	445	+43.299%
2025-11-20	77.9500	85.2200	77.9500	84.4500	+4.156%	52	438	+46.371%
2025-11-19	72.9700	81.1800	72.9700	81.0800	+14.552%	34	425	+52.454%
2025-11-18	75.2000	75.2000	70.4000	70.7800	-7.113%	23	397	+74.640%
2025-11-17	73.1200	77.1000	73.1200	76.2000	+3.043%	10	386	+62.218%
2025-11-14	74.0100	74.4200	71.4500	73.9500	+4.082%	35	381	+67.153%
2025-11-13	68.2800	71.0500	67.7200	71.0500	+7.084%	67	365	+73.976%
2025-11-12	63.8500	66.5000	63.8500	66.3500	+4.160%	5	344	+86.300%
2025-11-11	62.8400	63.9000	62.1700	63.7000	+0.680%	36	345	+94.050%
2025-11-10	62.0000	63.2700	62.0000	63.2700	-1.755%	6	328	+95.369%
2025-11-07	66.3300	66.6800	64.4000	64.4000	+4.056%	13	323	+91.941%
2025-11-06	58.1000	62.5100	58.1000	61.8900	+7.262%	61	316	+99.725%
2025-11-05	58.0200	58.0500	57.7000	57.7000	+0.365%	57	303	+114.229%
2025-11-04	57.1200	57.5000	57.1200	57.4900	+7.639%	13	247	+115.011%
2025-11-03	53.4100	53.4100	53.4100	53.4100	+0.945%	1	254	+131.436%
2025-10-31	51.6000	53.0000	51.6000	52.9100	-4.907%	5	254	+133.623%
2025-10-30	53.4500	55.6400	53.4500	55.6400	+6.488%	74	250	+122.160%
2025-10-29	51.0000	52.2500	51.0000	52.2500	+10.817%	12	266	+136.574%
2025-10-27	46.9800	47.1500	46.9800	47.1500	-4.535%	11	243	+162.163%
2025-10-24	49.6500	49.6500	49.3900	49.3900	-4.097%	2	243	+150.273%
2025-10-23	52.5900	52.8300	51.3000	51.5000	-2.518%	14	241	+140.019%
2025-10-22	50.5400	52.8300	50.5400	52.8300	+10.063%	11	243	+133.977%
2025-10-20	48.0000	48.0000	48.0000	48.0000	-7.781%	60	232	+157.521%
2025-10-17	51.3300	52.0500	51.3300	52.0500	+10.089%	2	172	+137.483%
2025-10-16	47.2800	47.2800	47.2800	47.2800	+3.707%	1	172	+161.442%
2025-10-14	46.1900	46.1900	45.5900	45.5900	+2.105%	29	171	+171.134%
2025-10-13	44.6500	44.6500	44.6500	44.6500	+13.354%	5	147	+176.842%
2025-10-07	39.3900	39.3900	39.3900	39.3900	+7.918%	30	147	+213.811%
2025-10-06	36.9000	36.9000	36.5000	36.5000	-1.882%	22	117	+238.658%
2025-10-03	35.9000	37.5000	35.9000	37.2000	+0.081%	23	117	+232.285%
2025-10-02	37.1700	37.1700	37.1700	37.1700	-1.667%	70	94	+232.553%
2025-10-01	38.3700	38.3700	37.7500	37.8000	-9.353%	13	24	+227.011%
2025-09-30	41.4100	41.8100	41.3600	41.7000	-1.535%	13	16	+196.427%
2025-09-29	42.2500	42.3500	42.2500	42.3500	-2.867%	2	12	+191.877%
2025-09-26	45.2500	45.2500	43.6000	43.6000	-2.722%	3	12	+183.509%
2025-09-25	43.5400	45.7900	43.4600	44.8200	+13.612%	8	11	+175.792%
2025-09-24	39.1000	39.7300	39.1000	39.4500	0.000%	13	7	+213.333%