Dark

MSTR20280121P350
MSTR Jan 21 2028 350.00 Put (MSTR280121P00350000)
option OPRA

EOD

Jul 1, 2026

262.00-0.964%(-2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	262.0000	262.0000	262.0000	262.0000	-0.964%	1	210	0.000%
2026-06-30	264.9400	265.6300	264.5500	264.5500	-0.170%	10	209	-0.964%
2026-06-29	265.0000	265.0000	265.0000	265.0000	-0.383%	30	202	-1.132%
2026-06-26	266.0200	266.0200	266.0200	266.0200	+3.309%	3	232	-1.511%
2026-06-24	257.5000	257.5000	257.5000	257.5000	+3.952%	1	235	+1.748%
2026-06-23	247.7100	247.7100	247.7100	247.7100	+1.834%	9	235	+5.769%
2026-06-18	243.2500	243.2500	243.2500	243.2500	+6.028%	6	229	+7.708%
2026-06-03	229.4200	229.4200	229.4200	229.4200	+10.219%	3	229	+14.201%
2026-05-27	208.5200	208.5200	207.6700	208.1500	+1.063%	45	227	+25.871%
2026-05-26	204.9300	205.9600	204.9300	205.9600	+2.498%	13	270	+27.209%
2026-05-19	200.7700	200.9400	200.7700	200.9400	-1.054%	4	280	+30.387%
2026-05-18	199.6800	203.0800	199.6800	203.0800	+3.702%	18	284	+29.013%
2026-05-15	195.2500	196.4000	195.2000	195.8300	+3.221%	40	284	+33.790%
2026-05-12	186.6700	189.7200	186.5800	189.7200	+3.570%	59	319	+38.098%
2026-05-11	184.8700	184.8700	183.1800	183.1800	-3.345%	6	319	+43.029%
2026-05-08	189.5900	189.5900	189.5200	189.5200	-0.105%	9	381	+38.244%
2026-05-07	190.4100	190.4100	189.6700	189.7200	-5.116%	91	390	+38.098%
2026-05-01	199.9500	199.9500	199.9500	199.9500	-2.392%	5	394	+31.033%
2026-04-29	204.8500	204.8500	204.8500	204.8500	+0.098%	1	394	+27.898%
2026-04-28	204.0000	204.7200	202.5100	204.6500	+3.161%	9	395	+28.023%
2026-04-24	198.3500	198.5200	198.3500	198.3800	+2.231%	12	402	+32.070%
2026-04-22	194.0500	194.0500	194.0500	194.0500	-2.492%	1	414	+35.017%
2026-04-17	199.3100	199.3100	199.0100	199.0100	-6.194%	2	413	+31.652%
2026-04-16	212.1500	212.1500	212.1500	212.1500	-2.683%	1	411	+23.498%
2026-04-15	218.0000	218.0000	218.0000	218.0000	+1.005%	2	410	+20.183%
2026-04-14	219.5000	219.5000	215.8300	215.8300	-4.148%	8	408	+21.392%
2026-04-13	224.7500	225.1700	224.5600	225.1700	-0.146%	3	400	+16.357%
2026-04-10	224.8100	225.5000	224.8100	225.5000	+0.075%	28	398	+16.186%
2026-04-09	225.0000	225.3300	224.8700	225.3300	-0.740%	4	370	+16.274%
2026-04-08	227.0100	227.0100	227.0100	227.0100	-0.487%	1	369	+15.413%
2026-04-06	230.0000	230.0000	228.1200	228.1200	-2.132%	2	368	+14.852%
2026-04-02	233.0900	233.0900	233.0900	233.0900	+0.504%	1	365	+12.403%
2026-04-01	230.3700	231.9200	230.3700	231.9200	-1.235%	35	365	+12.970%
2026-03-31	232.3100	235.0100	232.1100	234.8200	+2.461%	172	330	+11.575%
2026-03-30	227.5400	229.1800	227.5400	229.1800	+0.122%	2	166	+14.321%
2026-03-27	230.6800	230.6800	228.9000	228.9000	+4.607%	8	164	+14.460%
2026-03-18	218.8200	218.8200	218.8200	218.8200	-0.654%	15	156	+19.733%
2026-03-13	220.2600	220.2600	220.2600	220.2600	+0.621%	15	171	+18.950%
2026-03-04	218.9000	218.9000	218.9000	218.9000	-6.851%	1	156	+19.689%
2026-02-18	235.3400	235.3400	235.0000	235.0000	+1.459%	10	156	+11.489%
2026-02-06	238.7700	238.7700	231.6200	231.6200	-5.750%	43	146	+13.116%
2026-02-05	246.7500	246.7500	245.7500	245.7500	+3.539%	44	184	+6.612%
2026-02-04	237.8000	237.8000	237.3500	237.3500	+2.562%	2	181	+10.386%
2026-02-03	225.2700	231.7500	223.6500	231.4200	+4.644%	6	180	+13.214%
2026-01-29	219.9200	221.9900	219.9200	221.1500	+6.609%	5	176	+18.472%
2026-01-26	207.4400	207.4400	207.4400	207.4400	+0.728%	38	175	+26.302%
2026-01-23	205.8500	205.9400	205.6600	205.9400	+2.723%	4	137	+27.222%
2026-01-13	201.5600	201.8100	200.4800	200.4800	-4.003%	3	141	+30.686%
2026-01-09	208.8500	208.8500	208.8400	208.8400	+2.538%	4	138	+25.455%
2026-01-07	204.8500	204.8500	203.6700	203.6700	-1.418%	4	142	+28.639%
2026-01-06	206.7000	206.7000	206.6000	206.6000	-3.236%	5	140	+26.815%
2026-01-02	213.5100	213.5100	213.5100	213.5100	+1.483%	5	139	+22.711%
2025-12-31	210.3900	210.3900	210.3900	210.3900	+0.989%	1	133	+24.531%
2025-12-24	208.3300	208.3300	208.3300	208.3300	+1.451%	1	133	+25.762%
2025-12-19	205.3500	205.3500	205.3500	205.3500	-1.393%	2	133	+27.587%
2025-12-17	208.2500	208.2500	208.2500	208.2500	+1.388%	1	133	+25.810%
2025-12-16	205.4000	205.4000	205.4000	205.4000	+4.111%	1	134	+27.556%
2025-12-11	197.2900	197.2900	197.2900	197.2900	-1.147%	1	133	+32.799%
2025-12-05	199.5800	199.5800	199.5800	199.5800	-0.060%	2	132	+31.276%
2025-12-03	199.7000	199.7000	199.7000	199.7000	-1.838%	1	132	+31.197%
2025-11-25	203.4400	203.4400	203.4400	203.4400	+1.234%	2	132	+28.785%
2025-11-21	201.6200	201.6200	200.9600	200.9600	+1.275%	2	132	+30.374%
2025-11-20	199.0000	199.5000	198.4300	198.4300	+1.240%	21	131	+32.036%
2025-11-19	195.5500	196.0100	195.5500	196.0000	+5.365%	4	118	+33.673%
2025-11-17	186.0200	186.0200	186.0200	186.0200	+1.186%	1	116	+40.845%
2025-11-14	183.8400	183.8400	183.8400	183.8400	+8.781%	1	115	+42.515%
2025-11-12	169.0000	169.0000	169.0000	169.0000	+4.839%	2	114	+55.030%
2025-11-07	168.0000	168.0000	161.2000	161.2000	+4.737%	3	114	+62.531%
2025-11-05	153.9100	153.9100	153.9100	153.9100	+1.557%	2	114	+70.229%
2025-11-04	151.5500	151.5500	151.5500	151.5500	+1.033%	1	114	+72.880%
2025-10-30	150.0000	150.0000	150.0000	150.0000	+6.383%	1	113	+74.667%
2025-10-22	141.0000	141.0000	141.0000	141.0000	+7.224%	1	113	+85.816%
2025-10-21	131.5000	131.5000	131.5000	131.5000	-0.076%	2	113	+99.240%
2025-10-20	131.6000	131.6000	131.6000	131.6000	-4.499%	1	113	+99.088%
2025-10-16	133.5500	137.8000	133.5500	137.8000	+8.504%	13	113	+90.131%
2025-10-14	130.1500	130.1500	127.0000	127.0000	+2.271%	11	111	+106.299%
2025-10-10	122.0000	124.1800	121.7500	124.1800	+4.988%	63	113	+110.984%
2025-10-09	116.7500	118.2800	116.7500	118.2800	+2.861%	12	50	+121.508%
2025-10-08	114.9900	114.9900	114.9900	114.9900	+0.886%	1	38	+127.846%
2025-10-07	109.0000	113.9800	109.0000	113.9800	+10.392%	12	37	+129.865%
2025-10-06	102.1900	104.1000	102.1900	103.2500	-2.805%	5	42	+153.753%
2025-10-03	104.3700	106.2300	103.5600	106.2300	+1.191%	23	40	+146.635%
2025-10-02	104.9800	104.9800	104.9800	104.9800	-4.075%	1	22	+149.571%
2025-10-01	107.2200	109.4400	107.2200	109.4400	-6.868%	3	22	+139.401%
2025-09-30	117.5100	117.5100	117.5100	117.5100	+3.424%	1	21	+122.960%
2025-09-29	113.6200	113.6200	113.6200	113.6200	-6.570%	1	22	+130.593%
2025-09-26	122.0000	122.0000	121.6100	121.6100	-3.022%	3	21	+115.443%
2025-09-25	123.2700	125.7500	123.2700	125.4000	+12.466%	11	20	+108.931%
2025-09-24	111.5000	111.5000	111.5000	111.5000	+0.450%	10	12	+134.978%
2025-09-23	111.0000	111.0000	111.0000	111.0000	+0.882%	1	2	+136.036%
2025-09-22	110.0300	110.0300	110.0300	110.0300	0.000%	1	1	+138.117%