Dark

MSTR20280121P400
MSTR Jan 21 2028 400.00 Put (MSTR280121P00400000)
option OPRA

EOD

Jul 1, 2026

304.23-3.062%(-9.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	304.9500	304.9600	304.2300	304.2300	-3.062%	7	397	0.000%
2026-06-30	312.7800	313.8400	312.7800	313.8400	+0.645%	11	402	-3.062%
2026-06-29	311.8300	311.8300	311.8300	311.8300	-2.027%	3	392	-2.437%
2026-06-26	315.0400	318.2800	315.0400	318.2800	+0.926%	3	392	-4.414%
2026-06-25	310.0000	315.3600	310.0000	315.3600	+2.740%	212	447	-3.529%
2026-06-24	301.2700	308.5500	301.2700	306.9500	+3.194%	37	501	-0.886%
2026-06-23	295.8300	297.4500	295.8200	297.4500	+1.063%	172	465	+2.279%
2026-06-22	292.2000	294.3200	292.2000	294.3200	+2.194%	30	301	+3.367%
2026-06-18	287.8500	288.0000	287.8500	288.0000	+3.126%	19	300	+5.635%
2026-06-12	279.2700	279.2700	279.2700	279.2700	-3.028%	1	300	+8.938%
2026-06-05	287.9900	287.9900	287.9900	287.9900	+4.110%	2	300	+5.639%
2026-06-04	276.6200	276.6200	276.6200	276.6200	+0.571%	1	302	+9.981%
2026-06-03	271.1300	275.0500	271.1100	275.0500	+1.701%	4	302	+10.609%
2026-06-02	265.4200	270.6000	265.3600	270.4500	+4.031%	38	300	+12.490%
2026-06-01	261.9000	261.9000	254.6900	259.9700	+1.333%	51	273	+17.025%
2026-05-28	259.0600	259.0600	256.5500	256.5500	+0.913%	3	282	+18.585%
2026-05-27	254.2000	254.2300	254.2000	254.2300	+2.632%	2	284	+19.667%
2026-05-18	244.4000	247.7100	244.4000	247.7100	+3.709%	12	285	+22.817%
2026-05-15	238.2600	239.0600	238.2600	238.8500	+2.975%	44	285	+27.373%
2026-05-14	231.9500	231.9500	231.9500	231.9500	-1.499%	1	290	+31.162%
2026-05-08	235.4800	235.4800	235.4800	235.4800	-4.042%	10	289	+29.196%
2026-04-30	245.4500	245.4500	245.4000	245.4000	-2.619%	2	289	+23.973%
2026-04-29	252.0000	252.0000	252.0000	252.0000	+2.024%	1	288	+20.726%
2026-04-28	248.9300	249.7500	247.0000	247.0000	+1.680%	5	289	+23.170%
2026-04-24	242.6500	242.9200	242.6300	242.9200	+3.011%	16	286	+25.239%
2026-04-22	235.8200	235.8200	235.8200	235.8200	-3.582%	1	280	+29.009%
2026-04-20	245.8000	245.8000	240.5500	244.5800	-0.057%	34	279	+24.389%
2026-04-17	248.3800	248.3800	244.0600	244.7200	-5.191%	23	279	+24.318%
2026-04-16	259.8000	259.8000	258.1200	258.1200	-2.842%	2	297	+17.864%
2026-04-15	265.4300	266.1800	265.4200	265.6700	-0.375%	20	298	+14.514%
2026-04-14	263.2700	266.6800	261.3000	266.6700	-2.312%	238	304	+14.085%
2026-04-13	272.9800	272.9800	272.9800	272.9800	-0.554%	15	328	+11.448%
2026-04-08	274.5000	274.5000	274.5000	274.5000	-1.964%	1	343	+10.831%
2026-04-07	280.0000	280.0000	280.0000	280.0000	+0.036%	1	342	+8.654%
2026-04-01	279.2000	279.9000	278.8000	279.9000	-0.903%	11	342	+8.692%
2026-03-31	279.7100	282.6100	279.7100	282.4500	+2.337%	144	337	+7.711%
2026-03-27	276.0000	276.0000	276.0000	276.0000	+5.191%	1	481	+10.228%
2026-03-25	262.3800	262.3800	262.3800	262.3800	-1.649%	1	480	+15.950%
2026-03-23	267.1000	269.4000	265.2700	266.7800	-1.105%	20	480	+14.038%
2026-03-19	268.0700	272.2700	268.0700	269.7600	+2.609%	99	470	+12.778%
2026-03-18	264.6300	264.6300	262.9000	262.9000	+2.030%	124	392	+15.721%
2026-03-17	261.2900	261.2900	257.6700	257.6700	-1.465%	4	296	+18.070%
2026-03-16	261.5000	261.5000	261.5000	261.5000	-0.370%	1	298	+16.340%
2026-03-13	263.7900	265.9700	256.0000	262.4700	-2.373%	153	298	+15.910%
2026-03-11	269.1800	269.1800	268.3500	268.8500	-0.359%	4	298	+13.160%
2026-03-10	269.8200	269.8200	269.8200	269.8200	+1.646%	1	295	+12.753%
2026-03-05	265.4500	265.4500	265.4500	265.4500	+0.740%	1	296	+14.609%
2026-03-04	266.6300	267.3500	263.5000	263.5000	-3.656%	6	295	+15.457%
2026-03-03	272.3400	278.4300	272.3400	273.5000	+1.379%	25	291	+11.236%
2026-03-02	272.1700	272.1700	269.7800	269.7800	-1.234%	3	272	+12.770%
2026-02-25	273.1500	273.1500	273.1500	273.1500	-3.138%	39	311	+11.378%
2026-02-24	282.0000	282.0000	282.0000	282.0000	+1.688%	10	311	+7.883%
2026-02-18	277.3200	277.3200	277.3200	277.3200	-0.252%	2	311	+9.704%
2026-02-17	278.0200	278.0200	278.0200	278.0200	+0.725%	38	309	+9.427%
2026-02-13	277.1500	277.1500	276.0200	276.0200	-1.488%	21	308	+10.220%
2026-02-12	279.4000	280.1900	279.3300	280.1900	+0.657%	51	308	+8.580%
2026-02-11	278.3600	278.3600	278.3600	278.3600	+1.684%	10	297	+9.294%
2026-02-10	273.7500	273.7500	273.7500	273.7500	-8.750%	1	287	+11.134%
2026-02-05	293.0000	300.0000	293.0000	300.0000	+6.762%	184	287	+1.410%
2026-02-04	285.1000	285.1000	281.0000	281.0000	+4.074%	7	310	+8.267%
2026-02-03	270.0000	270.0000	270.0000	270.0000	+1.389%	10	307	+12.678%
2026-02-02	266.3000	266.3000	266.3000	266.3000	+0.434%	5	307	+14.243%
2026-01-29	256.7800	265.1500	256.7800	265.1500	+4.517%	30	302	+14.739%
2026-01-28	251.3100	254.5500	251.3100	253.6900	+0.439%	70	299	+19.922%
2026-01-27	252.5800	252.5800	252.5800	252.5800	-0.190%	1	269	+20.449%
2026-01-26	248.2500	253.1800	248.2500	253.0600	-0.761%	3	269	+20.221%
2026-01-21	251.5000	255.0000	251.5000	255.0000	+0.711%	2	269	+19.306%
2026-01-20	253.2000	253.2000	253.2000	253.2000	+7.644%	42	268	+20.154%
2026-01-14	238.5000	238.5000	235.2200	235.2200	-7.576%	4	268	+29.338%
2026-01-09	254.6000	254.6000	254.5000	254.5000	+3.561%	23	265	+19.540%
2026-01-08	245.7500	245.7500	245.7500	245.7500	-1.019%	1	245	+23.797%
2026-01-05	248.2800	248.2800	248.2800	248.2800	-3.581%	1	244	+22.535%
2025-12-31	257.2000	257.5000	257.2000	257.5000	+1.638%	2	244	+18.148%
2025-12-30	253.3500	253.3500	253.3500	253.3500	+0.337%	4	244	+20.083%
2025-12-24	252.4900	252.5000	252.4900	252.5000	+1.483%	25	223	+20.487%
2025-12-17	248.8100	248.8100	248.8100	248.8100	-0.076%	4	223	+22.274%
2025-12-16	249.0000	249.0000	249.0000	249.0000	+7.235%	1	219	+22.181%
2025-12-09	236.2700	236.2700	232.2000	232.2000	-2.531%	3	218	+31.021%
2025-12-03	242.1000	242.1000	238.2300	238.2300	-1.737%	13	219	+27.704%
2025-11-26	245.4200	245.4200	241.4800	242.4400	-0.774%	3	208	+25.487%
2025-11-25	244.3600	244.3600	244.2900	244.3300	+2.984%	10	208	+24.516%
2025-11-19	237.2500	237.2500	237.2500	237.2500	+5.374%	1	218	+28.232%
2025-11-18	225.1500	225.1500	225.1500	225.1500	+8.637%	1	217	+35.123%
2025-11-07	207.7800	207.9000	207.2500	207.2500	+8.202%	7	217	+46.794%
2025-11-04	191.5000	191.5400	191.5000	191.5400	+3.647%	2	217	+58.834%
2025-10-30	184.6000	184.8000	184.6000	184.8000	+12.293%	2	215	+64.627%
2025-10-21	164.5700	164.5700	164.5700	164.5700	-0.261%	1	216	+84.864%
2025-10-15	165.0000	165.0000	165.0000	165.0000	+0.030%	1	216	+84.382%
2025-10-14	165.0000	165.0000	164.9500	164.9500	+6.043%	18	216	+84.438%
2025-10-13	155.5500	155.5500	155.5500	155.5500	+2.938%	1	221	+95.583%
2025-10-09	151.1100	151.1100	151.1100	151.1100	+2.503%	1	220	+101.330%
2025-10-08	149.4500	150.3300	147.4200	147.4200	+0.614%	13	219	+106.370%
2025-10-07	143.8000	146.5200	143.6000	146.5200	+7.184%	68	206	+107.637%
2025-10-03	133.0000	137.0000	133.0000	136.7000	+0.886%	27	150	+122.553%
2025-10-02	137.0000	137.8000	135.5000	135.5000	-3.559%	118	123	+124.524%
2025-10-01	143.7500	144.0300	140.0000	140.5000	-6.520%	6	5	+116.534%
2025-09-30	149.4500	150.3000	149.4500	150.3000	-5.114%	2	2	+102.415%
2025-09-25	158.4000	158.4000	158.4000	158.4000	0.000%	1	1	+92.064%