Dark

MSTR20280121P50
MSTR Jan 21 2028 50.00 Put (MSTR280121P00050000)
option OPRA

EOD

Jul 1, 2026

13.60-8.725%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.7000	14.7000	13.6000	13.6000	-8.725%	4	2,901	0.000%
2026-06-30	15.1500	15.1500	14.9000	14.9000	+7.504%	22	2,900	-8.725%
2026-06-29	14.9500	14.9500	13.8500	13.8600	-12.278%	54	2,889	-1.876%
2026-06-26	14.5000	16.7900	14.5000	15.8000	+5.333%	121	2,890	-13.924%
2026-06-25	13.8600	15.0000	13.6000	15.0000	+15.385%	1,536	2,897	-9.333%
2026-06-24	11.6500	13.4000	11.5400	13.0000	+18.182%	48	4,231	+4.615%
2026-06-23	10.9000	11.0000	10.9000	11.0000	+8.696%	552	4,242	+23.636%
2026-06-22	10.0000	10.1200	10.0000	10.1200	-4.076%	9	3,932	+34.387%
2026-06-18	10.5600	10.5600	10.5500	10.5500	+9.896%	9	3,920	+28.910%
2026-06-17	9.6200	9.7600	9.6000	9.6000	+3.784%	3	3,920	+41.667%
2026-06-15	9.2500	9.2500	9.2500	9.2500	-15.138%	4	3,920	+47.027%
2026-06-11	10.8000	10.9000	10.8000	10.9000	+0.368%	20	3,916	+24.771%
2026-06-10	10.8800	11.0000	10.8600	10.8600	-0.367%	11	3,911	+25.230%
2026-06-09	10.8600	10.9000	10.8600	10.9000	+5.825%	2	3,916	+24.771%
2026-06-08	10.4000	10.4000	10.3000	10.3000	-7.623%	10	3,914	+32.039%
2026-06-05	10.4500	11.1500	10.4500	11.1500	+12.626%	146	3,908	+21.973%
2026-06-04	10.0000	10.0000	9.7500	9.9000	+3.125%	34	3,910	+37.374%
2026-06-03	9.3000	9.6000	9.3000	9.6000	+9.091%	3	3,913	+41.667%
2026-06-02	8.3000	8.8500	8.3000	8.8000	+12.102%	116	3,912	+54.545%
2026-06-01	7.9300	7.9300	7.8500	7.8500	+9.028%	2	3,861	+73.248%
2026-05-28	7.1900	7.2000	7.1900	7.2000	+6.667%	12	3,862	+88.889%
2026-05-21	6.7500	6.7500	6.7500	6.7500	0.000%	1	3,861	+101.481%
2026-05-20	6.7500	6.7500	6.7500	6.7500	-3.571%	1	3,861	+101.481%
2026-05-18	6.9000	7.0000	6.8500	7.0000	+12.179%	161	4,002	+94.286%
2026-05-14	6.4200	6.4200	6.2400	6.2400	-4.000%	13	4,002	+117.949%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+3.339%	5	3,990	+109.231%
2026-05-11	6.2900	6.2900	6.2900	6.2900	-0.789%	1	3,990	+116.216%
2026-05-06	6.3400	6.3400	6.3400	6.3400	-2.462%	1	3,985	+114.511%
2026-05-05	6.5500	6.5500	6.5000	6.5000	-3.130%	3	3,985	+109.231%
2026-05-04	6.7000	6.7100	6.7000	6.7100	-2.044%	4	3,986	+102.683%
2026-05-01	6.8500	6.8500	6.8500	6.8500	-5.517%	1	3,988	+98.540%
2026-04-30	7.2500	7.2500	7.2500	7.2500	-2.027%	10	3,988	+87.586%
2026-04-29	7.4000	7.4000	7.4000	7.4000	+4.816%	1	3,978	+83.784%
2026-04-24	7.0500	7.0600	7.0500	7.0600	-3.288%	1,522	3,977	+92.635%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+4.286%	1	2,497	+86.301%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-6.040%	3	2,497	+94.286%
2026-04-21	7.2500	7.4500	7.2500	7.4500	+2.759%	11	2,509	+82.550%
2026-04-20	7.5500	7.5500	7.2500	7.2500	-3.718%	9	2,509	+87.586%
2026-04-17	7.5500	7.7500	7.5300	7.5300	-12.948%	66	2,510	+80.611%
2026-04-15	8.5000	8.6500	8.5000	8.6500	-9.896%	23	2,481	+57.225%
2026-04-10	9.6000	9.6000	9.6000	9.6000	-2.041%	5	2,481	+41.667%
2026-04-09	9.8000	9.8000	9.8000	9.8000	+1.031%	1	2,476	+38.776%
2026-04-08	9.8100	9.8100	9.7000	9.7000	-6.280%	75	2,476	+40.206%
2026-04-06	10.3500	10.3500	10.3500	10.3500	-6.250%	1	2,551	+31.401%
2026-03-31	11.0400	11.0400	11.0400	11.0400	+4.545%	1	2,550	+23.188%
2026-03-30	10.3000	10.5600	10.3000	10.5600	+0.476%	4	2,550	+28.788%
2026-03-27	10.5100	10.5100	10.5100	10.5100	+8.351%	1	2,552	+29.401%
2026-03-26	9.5500	9.9000	9.3500	9.7000	+3.301%	31	2,551	+40.206%
2026-03-25	9.3800	9.4500	9.2700	9.3900	+3.757%	136	2,544	+44.835%
2026-03-23	9.4500	9.4500	9.0500	9.0500	-1.093%	151	2,480	+50.276%
2026-03-17	9.1500	9.1500	9.1500	9.1500	-3.785%	1	2,586	+48.634%
2026-03-16	9.6000	9.6000	9.5100	9.5100	+0.635%	8	2,585	+43.007%
2026-03-13	9.5100	9.5100	9.4500	9.4500	-7.353%	101	2,590	+43.915%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+2.000%	75	2,681	+33.333%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-5.033%	2	2,606	+36.000%
2026-03-09	10.7000	10.8200	10.5000	10.5300	-0.190%	130	2,606	+29.155%
2026-03-05	10.5500	10.5500	10.5500	10.5500	+2.427%	3	2,536	+28.910%
2026-03-04	10.8000	10.8000	10.3000	10.3000	-9.411%	60	2,536	+32.039%
2026-03-03	11.3700	11.3700	11.3700	11.3700	+2.525%	6	2,570	+19.613%
2026-03-02	11.5000	11.6000	10.7100	11.0900	-6.017%	628	2,576	+22.633%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+2.165%	1	2,877	+15.254%
2026-02-26	11.5000	11.6500	11.4500	11.5500	-2.119%	59	2,877	+17.749%
2026-02-25	11.7500	11.8000	11.7000	11.8000	-5.976%	14	2,905	+15.254%
2026-02-24	12.9700	12.9700	12.5200	12.5500	+1.210%	7	2,905	+8.367%
2026-02-23	12.1000	12.4000	12.1000	12.4000	+0.813%	8	2,910	+9.677%
2026-02-18	12.0800	12.3000	12.0800	12.3000	-2.148%	13	2,906	+10.569%
2026-02-17	12.5700	12.5700	12.5700	12.5700	+3.117%	1	2,907	+8.194%
2026-02-13	11.0000	12.2500	11.0000	12.1900	-4.392%	24	2,927	+11.567%
2026-02-11	12.4100	12.7500	12.4100	12.7500	+7.595%	30	2,927	+6.667%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-1.250%	50	2,922	+14.768%
2026-02-09	12.4500	12.6400	11.6000	12.0000	-0.744%	212	2,922	+13.333%
2026-02-06	13.5000	13.5000	12.0900	12.0900	-23.238%	31	2,825	+12.490%
2026-02-05	12.2000	15.7500	12.2000	15.7500	+31.250%	312	2,830	-13.651%
2026-02-04	11.6000	12.4000	11.5100	12.0000	+8.597%	36	3,130	+13.333%
2026-02-03	10.2500	11.3000	10.2500	11.0500	+11.055%	43	3,151	+23.077%
2026-02-02	10.0000	10.0000	9.7000	9.9500	+1.947%	23	3,177	+36.683%
2026-01-29	9.7800	9.8500	9.7600	9.7600	+12.832%	7	3,197	+39.344%
2026-01-28	8.6000	8.6500	8.6000	8.6500	-2.260%	4	3,199	+57.225%
2026-01-27	8.8500	8.8500	8.8500	8.8500	-3.067%	1	3,199	+53.672%
2026-01-20	9.1300	9.1300	9.1300	9.1300	+4.343%	1	3,200	+48.959%
2026-01-14	8.7500	8.7500	8.7500	8.7500	-2.125%	1	3,200	+55.429%
2026-01-13	9.0800	9.1000	8.9200	8.9400	-4.894%	18	3,200	+52.125%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-1.571%	1	3,200	+44.681%
2026-01-09	9.4200	9.5500	9.4200	9.5500	+3.243%	13	3,200	+42.408%
2026-01-08	9.6000	9.6000	9.2500	9.2500	-3.646%	20	3,197	+47.027%
2026-01-07	9.8000	9.8500	9.6000	9.6000	-0.312%	14	3,197	+41.667%
2026-01-06	9.6300	9.6300	9.6300	9.6300	+0.313%	5	3,194	+41.225%
2026-01-05	9.4800	9.9600	9.3000	9.6000	-0.518%	48	3,188	+41.667%
2026-01-02	9.5500	9.6500	9.5500	9.6500	-1.329%	2	3,188	+40.933%
2025-12-31	9.7800	9.7800	9.7800	9.7800	-0.204%	1	3,188	+39.059%
2025-12-30	10.7000	10.7200	9.5400	9.8000	-1.010%	24	3,188	+38.776%
2025-12-29	10.1900	10.1900	9.9000	9.9000	+1.020%	7	3,195	+37.374%
2025-12-26	10.0000	10.0800	9.8000	9.8000	-2.488%	6	3,195	+38.776%
2025-12-24	10.0500	10.0500	10.0500	10.0500	+2.656%	10	3,195	+35.323%
2025-12-23	9.7900	9.7900	9.7900	9.7900	0.000%	2	3,195	+38.917%
2025-12-22	9.7400	9.7900	9.7400	9.7900	-4.301%	3	3,195	+38.917%
2025-12-19	10.1500	10.5000	10.1100	10.2300	-0.195%	18	3,193	+32.942%
2025-12-18	10.2500	10.2500	10.2500	10.2500	-2.474%	1	3,189	+32.683%
2025-12-17	10.0000	10.5100	10.0000	10.5100	+3.445%	7	3,189	+29.401%
2025-12-16	10.1000	10.1600	10.0500	10.1600	-1.359%	13	3,189	+33.858%
2025-12-15	10.0000	10.3500	10.0000	10.3000	+5.533%	87	3,188	+32.039%
2025-12-12	9.7000	9.7600	9.7000	9.7600	+0.412%	4	3,107	+39.344%
2025-12-10	9.8000	10.0000	9.7200	9.7200	+0.935%	4	3,107	+39.918%
2025-12-09	9.0500	9.6300	9.0500	9.6300	-3.700%	4	3,105	+41.225%
2025-12-08	10.0500	10.3000	10.0000	10.0000	-3.382%	44	3,107	+36.000%
2025-12-05	10.3500	10.3500	10.3500	10.3500	+2.475%	2	3,105	+31.401%
2025-12-04	10.2800	10.3500	10.0000	10.1000	+2.330%	31	3,105	+34.653%
2025-12-03	10.4500	10.4500	9.8700	9.8700	-4.638%	2	3,091	+37.791%
2025-12-02	10.8000	10.8000	10.0200	10.3500	-4.344%	10	3,090	+31.401%
2025-12-01	10.6300	11.6100	10.4800	10.8200	+5.561%	1,174	3,089	+25.693%
2025-11-28	9.3500	10.2500	9.3500	10.2500	-1.442%	14	3,197	+32.683%
2025-11-26	10.7100	10.7100	10.1100	10.4000	-2.985%	12	3,194	+30.769%
2025-11-25	10.2300	10.8400	10.2300	10.7200	+4.585%	24	3,194	+26.866%
2025-11-24	10.6000	10.6000	9.8000	10.2500	-2.381%	301	3,192	+32.683%
2025-11-21	9.9500	10.7800	9.9500	10.5000	+4.686%	1,016	3,388	+29.524%
2025-11-20	9.6000	10.4100	9.6000	10.0300	-3.558%	189	3,186	+35.593%
2025-11-19	9.1000	10.4000	9.1000	10.4000	+27.607%	15	3,196	+30.769%
2025-11-18	8.0500	8.1500	7.9500	8.1500	-7.596%	4	3,194	+66.871%
2025-11-17	8.5000	8.8200	8.4500	8.8200	+6.137%	16	3,194	+54.195%
2025-11-14	8.9200	8.9200	8.0900	8.3100	+5.725%	42	3,197	+63.658%
2025-11-13	7.6900	7.9700	7.6900	7.8600	-1.132%	24	3,229	+73.028%
2025-11-12	7.9500	7.9500	7.9500	7.9500	+5.578%	3	3,226	+71.069%
2025-11-10	7.5300	7.5300	7.5300	7.5300	+2.310%	12	3,226	+80.611%
2025-11-07	7.0000	8.0000	6.9500	7.3600	+9.851%	70	3,226	+84.783%
2025-11-06	6.3600	6.7000	6.3600	6.7000	+8.943%	120	3,194	+102.985%
2025-11-05	6.1500	6.1500	6.1500	6.1500	+1.653%	2	3,194	+121.138%
2025-11-04	6.0000	6.1500	5.9700	6.0500	+5.217%	2,557	3,194	+124.793%
2025-11-03	5.6800	5.8200	5.6800	5.7500	+7.477%	114	754	+136.522%
2025-10-31	5.3500	5.3500	5.3500	5.3500	-10.982%	3	754	+154.206%
2025-10-30	6.0000	6.2000	6.0000	6.0100	+11.296%	27	754	+126.290%
2025-10-28	5.0000	5.4000	5.0000	5.4000	0.000%	2	734	+151.852%
2025-10-27	5.5000	5.5000	5.4000	5.4000	-5.923%	4	732	+151.852%
2025-10-21	5.4000	5.7400	5.4000	5.7400	-2.712%	4	732	+136.934%
2025-10-20	5.8000	5.9000	5.8000	5.9000	-7.378%	2	728	+130.508%
2025-10-17	6.2900	6.4400	5.9100	6.3700	+2.576%	132	730	+113.501%
2025-10-16	5.1800	6.2100	5.1800	6.2100	+15.000%	154	862	+119.002%
2025-10-15	5.2000	5.4000	5.2000	5.4000	-2.703%	6	1,000	+151.852%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+4.717%	1	999	+145.045%
2025-10-13	5.3000	5.3000	5.3000	5.3000	+3.922%	4	998	+156.604%
2025-10-09	5.2500	5.2500	4.9700	5.1000	+3.030%	5	998	+166.667%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-1.980%	1	996	+174.747%
2025-10-07	5.0000	5.0500	5.0000	5.0500	+5.208%	9	997	+169.307%
2025-10-06	4.6000	4.9200	4.6000	4.8000	-4.192%	15	989	+183.333%
2025-10-03	5.0000	5.0800	4.6000	5.0100	-1.572%	106	988	+171.457%
2025-10-02	4.9500	5.3000	4.9500	5.0900	-2.115%	12	882	+167.191%
2025-10-01	5.2500	5.2500	4.9600	5.2000	-1.515%	79	880	+161.538%
2025-09-30	4.8400	5.6700	4.6000	5.2800	+5.600%	605	839	+157.576%
2025-09-29	5.3600	5.3600	5.0000	5.0000	-7.063%	2	329	+172.000%
2025-09-26	6.1500	6.1600	5.3800	5.3800	-2.182%	69	329	+152.788%
2025-09-25	5.4300	6.0700	5.3000	5.5000	+8.911%	308	295	+147.273%
2025-09-24	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	+169.307%