Dark

MSTR20280121P300
MSTR Jan 21 2028 300.00 Put (MSTR280121P00300000)
option OPRA

EOD

Jul 1, 2026

210.00-3.550%(-7.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	210.0000	210.0000	210.0000	210.0000	-3.550%	1	153	0.000%
2026-06-30	217.7300	217.7300	217.7300	217.7300	+2.800%	2	154	-3.550%
2026-06-29	216.5300	216.5300	211.7000	211.8000	-2.643%	4	154	-0.850%
2026-06-26	220.5300	220.5300	217.5500	217.5500	+20.114%	6	153	-3.470%
2026-06-15	181.4500	181.4500	181.1200	181.1200	-5.133%	7	154	+15.945%
2026-06-12	190.9200	190.9200	190.9200	190.9200	-0.821%	1	155	+9.994%
2026-06-10	192.5000	192.5000	192.5000	192.5000	-1.675%	1	155	+9.091%
2026-06-09	195.7800	195.7800	195.7800	195.7800	+3.576%	1	156	+7.263%
2026-06-08	189.5700	189.5700	189.0200	189.0200	+5.245%	3	157	+11.099%
2026-06-02	179.6000	179.6000	179.6000	179.6000	+10.830%	4	158	+16.927%
2026-05-29	162.0500	162.0500	162.0500	162.0500	-0.802%	16	162	+29.590%
2026-05-27	164.4500	164.4500	163.3600	163.3600	+2.542%	6	146	+28.550%
2026-05-26	159.3100	159.3100	159.3100	159.3100	+4.671%	1	147	+31.818%
2026-05-15	151.3700	152.2000	151.3700	152.2000	+4.454%	15	147	+37.976%
2026-05-14	145.7100	145.7100	145.7100	145.7100	-1.978%	1	154	+44.122%
2026-05-12	149.1400	149.3100	148.6500	148.6500	+3.452%	3	155	+41.271%
2026-05-11	143.6900	143.6900	143.6900	143.6900	-4.008%	1	155	+46.148%
2026-05-04	149.5000	149.6900	148.5000	149.6900	-0.966%	3	155	+40.290%
2026-05-01	151.1500	151.1500	151.1500	151.1500	-5.826%	1	155	+38.935%
2026-04-28	160.5000	160.5000	160.5000	160.5000	+2.497%	1	155	+30.841%
2026-04-27	156.5900	156.5900	156.5900	156.5900	+1.616%	1	154	+34.108%
2026-04-23	154.1000	154.1000	154.1000	154.1000	+1.023%	1	153	+36.275%
2026-04-22	152.1900	152.5400	152.1500	152.5400	-2.680%	4	154	+37.669%
2026-04-21	156.7400	156.7400	156.7400	156.7400	-1.866%	1	153	+33.980%
2026-04-17	159.7800	159.7800	159.7200	159.7200	-5.670%	2	153	+31.480%
2026-04-16	169.3200	169.3200	169.3200	169.3200	-2.014%	1	152	+24.026%
2026-04-14	171.5000	172.8000	171.5000	172.8000	-4.287%	10	153	+21.528%
2026-04-08	180.5400	180.5400	180.5400	180.5400	-1.209%	1	155	+16.318%
2026-04-06	183.7500	183.7500	182.7400	182.7500	-4.239%	28	155	+14.911%
2026-04-02	190.8800	190.8800	190.8400	190.8400	+2.492%	22	147	+10.040%
2026-03-31	186.2000	186.2000	186.2000	186.2000	-0.957%	1	147	+12.782%
2026-03-30	185.3200	188.0000	183.7500	188.0000	+1.919%	11	146	+11.702%
2026-03-27	184.4600	184.4600	184.4600	184.4600	+4.492%	3	139	+13.846%
2026-03-20	178.6500	178.6500	176.5300	176.5300	+2.235%	5	139	+18.960%
2026-03-18	172.6700	172.6700	172.6700	172.6700	+1.762%	1	139	+21.619%
2026-03-17	169.6800	169.6800	169.6800	169.6800	-2.275%	1	139	+23.762%
2026-03-13	176.2400	176.2400	173.6300	173.6300	-2.756%	2	138	+20.947%
2026-03-12	178.5500	178.5500	178.5500	178.5500	-0.568%	1	138	+17.614%
2026-03-11	177.0500	179.5700	177.0500	179.5700	+1.286%	3	138	+16.946%
2026-03-10	177.2900	177.2900	177.2900	177.2900	-2.438%	1	137	+18.450%
2026-03-09	181.7200	181.7200	181.7200	181.7200	-1.142%	1	137	+15.562%
2026-03-06	183.7200	183.8200	183.7200	183.8200	+4.236%	2	137	+14.242%
2026-03-05	176.2400	176.3500	176.2400	176.3500	+1.020%	2	136	+19.081%
2026-03-04	177.5800	177.5800	174.5700	174.5700	-5.847%	6	136	+20.296%
2026-03-03	184.4600	185.4100	184.4600	185.4100	+1.361%	2	132	+13.262%
2026-03-02	182.9200	182.9200	182.9200	182.9200	-2.521%	1	130	+14.804%
2026-02-27	187.6500	187.6500	187.6500	187.6500	+1.956%	1	129	+11.910%
2026-02-26	184.0500	184.0500	184.0500	184.0500	+0.152%	1	129	+14.099%
2026-02-25	186.2400	186.2400	183.5800	183.7700	-4.137%	3	127	+14.273%
2026-02-24	191.8300	192.8600	191.7000	191.7000	+2.524%	4	127	+9.546%
2026-02-23	186.9800	186.9800	186.9800	186.9800	+1.251%	1	127	+12.311%
2026-02-20	186.5500	186.5500	182.8000	184.6700	-2.156%	6	127	+13.716%
2026-02-19	188.7400	188.7400	188.7400	188.7400	+2.437%	1	128	+11.264%
2026-02-13	184.2500	184.2500	184.2500	184.2500	-2.776%	1	128	+13.976%
2026-02-12	189.5100	189.5100	189.5100	189.5100	+2.449%	1	128	+10.812%
2026-02-10	184.9000	184.9800	184.9000	184.9800	+0.999%	2	128	+13.526%
2026-02-09	189.0000	189.0000	181.6600	183.1500	-5.212%	3	128	+14.660%
2026-02-06	193.2200	193.2200	193.2200	193.2200	-3.789%	20	125	+8.684%
2026-02-05	196.8500	200.8300	196.8500	200.8300	+6.400%	4	145	+4.566%
2026-02-04	192.7600	192.7600	188.7500	188.7500	+8.558%	32	148	+11.258%
2026-01-30	173.8700	173.8700	173.8700	173.8700	-1.979%	1	170	+20.780%
2026-01-29	178.1900	178.1900	177.3800	177.3800	+7.211%	4	170	+18.390%
2026-01-26	165.6600	165.6600	165.4500	165.4500	-0.253%	2	170	+26.927%
2026-01-20	165.8700	165.8700	165.8700	165.8700	+7.638%	1	169	+26.605%
2026-01-14	155.8800	155.8800	154.1000	154.1000	-4.965%	6	170	+36.275%
2026-01-08	162.1500	162.1500	162.1500	162.1500	-0.369%	1	171	+29.510%
2026-01-06	162.7500	162.7500	162.7500	162.7500	+0.463%	1	171	+29.032%
2026-01-05	162.0000	162.0000	162.0000	162.0000	-3.989%	1	173	+29.630%
2025-12-31	167.0000	168.7800	167.0000	168.7300	+1.090%	6	173	+24.459%
2025-12-30	166.6500	168.3000	166.4000	166.9100	-0.173%	9	173	+25.816%
2025-12-29	167.2000	167.2000	167.2000	167.2000	+0.662%	1	170	+25.598%
2025-12-26	165.4300	166.1500	165.4300	166.1000	+0.393%	17	170	+26.430%
2025-12-24	166.7500	166.7500	165.4500	165.4500	+0.060%	2	171	+26.927%
2025-12-23	165.3500	165.3500	165.3500	165.3500	+1.348%	1	171	+27.003%
2025-12-19	163.0500	163.3000	163.0500	163.1500	-0.646%	3	170	+28.716%
2025-12-18	164.0100	164.2100	164.0100	164.2100	-0.097%	2	168	+27.885%
2025-12-17	163.1300	164.3700	163.1300	164.3700	+0.226%	21	168	+27.761%
2025-12-16	164.0000	164.0000	164.0000	164.0000	-0.340%	10	159	+28.049%
2025-12-15	164.5600	164.5600	164.5600	164.5600	+5.690%	1	159	+27.613%
2025-12-11	155.7000	155.7000	155.7000	155.7000	+2.637%	10	159	+34.875%
2025-12-09	151.7000	151.7000	151.7000	151.7000	-4.795%	1	149	+38.431%
2025-12-05	159.3400	159.3400	159.3400	159.3400	+0.931%	1	150	+31.794%
2025-12-04	157.8700	157.8700	157.8700	157.8700	+0.715%	1	151	+33.021%
2025-12-03	156.7500	156.7500	156.7500	156.7500	-5.453%	20	151	+33.971%
2025-12-01	172.5500	172.5500	165.7900	165.7900	+6.133%	39	131	+26.666%
2025-11-28	156.2100	156.2100	156.2100	156.2100	-3.323%	38	169	+34.434%
2025-11-26	161.5800	161.5800	161.5800	161.5800	-0.191%	1	131	+29.967%
2025-11-25	160.0000	162.5500	160.0000	161.8900	+1.722%	7	131	+29.718%
2025-11-24	162.8500	162.8500	159.1500	159.1500	-0.767%	4	137	+31.951%
2025-11-21	160.0200	162.9700	160.0200	160.3800	+2.499%	14	133	+30.939%
2025-11-20	159.9400	160.5100	156.4700	156.4700	+2.241%	19	120	+34.211%
2025-11-19	147.6800	155.3000	147.6800	153.0400	+9.244%	18	118	+37.219%
2025-11-18	140.0900	140.0900	140.0900	140.0900	-3.798%	1	106	+49.904%
2025-11-17	144.2500	145.6200	144.2100	145.6200	+3.021%	22	106	+44.211%
2025-11-14	143.1500	145.9200	141.3500	141.3500	+3.092%	10	108	+48.567%
2025-11-13	131.8700	137.9100	131.8700	137.1100	+4.385%	12	107	+53.162%
2025-11-12	130.5300	132.5000	130.5300	131.3500	+5.477%	4	99	+59.878%
2025-11-10	123.9000	124.8100	123.8300	124.5300	-6.579%	18	101	+68.634%
2025-11-07	133.3000	133.3000	133.3000	133.3000	+6.640%	1	102	+57.539%
2025-11-06	125.0000	125.0000	125.0000	125.0000	+5.932%	1	102	+68.000%
2025-11-05	118.7400	118.7400	118.0000	118.0000	-1.708%	8	102	+77.966%
2025-11-04	116.4900	120.0500	116.4900	120.0500	+7.997%	3	97	+74.927%
2025-11-03	112.0000	112.0000	110.0000	111.1600	+1.146%	4	97	+88.917%
2025-10-31	111.0000	111.0000	107.0000	109.9000	-2.700%	9	97	+91.083%
2025-10-30	110.6500	112.9500	110.6500	112.9500	+5.669%	6	103	+85.923%
2025-10-29	104.0600	106.8900	104.0600	106.8900	+4.283%	3	103	+96.464%
2025-10-28	99.4100	102.5000	99.4100	102.5000	+3.171%	5	102	+104.878%
2025-10-27	99.4100	99.4100	98.3200	99.3500	-3.497%	16	86	+111.374%
2025-10-24	102.9500	102.9500	102.9500	102.9500	-4.526%	1	86	+103.983%
2025-10-22	107.8300	107.8300	107.8300	107.8300	+8.919%	1	85	+94.751%
2025-10-21	101.4800	101.5500	99.0000	99.0000	-0.851%	11	86	+112.121%
2025-10-20	100.9000	100.9000	99.1600	99.8500	-4.587%	5	81	+110.315%
2025-10-17	104.7900	104.7900	104.6500	104.6500	+1.228%	4	77	+100.669%
2025-10-16	98.1800	103.3800	98.0600	103.3800	+4.901%	7	73	+103.134%
2025-10-15	98.0000	98.5500	98.0000	98.5500	+2.656%	4	67	+113.090%
2025-10-14	96.0000	96.0000	96.0000	96.0000	+4.325%	1	63	+118.750%
2025-10-13	94.7000	94.7000	92.0200	92.0200	-1.266%	7	62	+128.211%
2025-10-10	88.0000	93.4500	88.0000	93.2000	+5.335%	14	65	+125.322%
2025-10-09	88.0000	88.5300	86.8900	88.4800	+3.304%	7	61	+137.342%
2025-10-08	84.0000	87.5000	84.0000	85.6500	+0.765%	3	55	+145.184%
2025-10-07	80.0000	85.0000	80.0000	85.0000	+10.347%	7	54	+147.059%
2025-10-06	77.8000	77.8000	77.0300	77.0300	-2.122%	3	48	+172.621%
2025-10-03	78.7000	78.7000	78.7000	78.7000	+0.768%	1	48	+166.836%
2025-10-02	77.5800	78.1000	77.5800	78.1000	-5.333%	22	47	+168.886%
2025-10-01	81.5000	82.5000	81.5000	82.5000	-5.714%	2	49	+154.545%
2025-09-30	85.7500	87.5000	85.7500	87.5000	+2.077%	2	47	+140.000%
2025-09-29	87.5000	87.5000	85.7200	85.7200	-7.380%	2	46	+144.984%
2025-09-26	93.3800	93.3800	89.9500	92.5500	-2.167%	21	45	+126.904%
2025-09-25	90.0000	97.1700	89.0600	94.6000	+7.806%	25	24	+121.987%
2025-09-24	82.5000	87.7500	82.5000	87.7500	+9.688%	5	6	+139.316%
2025-09-23	80.0000	80.0000	80.0000	80.0000	0.000%	1	1	+162.500%