Dark

MSTR20280121P500
MSTR Jan 21 2028 500.00 Put (MSTR280121P00500000)
option OPRA

EOD

Jul 1, 2026

403.00-2.220%(-9.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	403.0000	403.0000	403.0000	403.0000	-2.220%	29	1	0.000%
2026-06-30	412.1500	412.1500	412.1500	412.1500	+4.934%	30	1	-2.220%
2026-06-22	392.6200	392.7700	392.6200	392.7700	+1.757%	2	281	+2.605%
2026-06-18	385.9900	385.9900	385.9900	385.9900	-0.132%	1	320	+4.407%
2026-06-17	380.6800	386.5000	380.6800	386.5000	+4.649%	155	320	+4.269%
2026-06-15	368.8300	369.9600	368.8300	369.3300	-3.888%	7	320	+9.117%
2026-06-11	383.6000	384.2700	383.6000	384.2700	+1.721%	10	326	+4.874%
2026-06-09	377.6400	377.7700	377.6400	377.7700	+0.776%	3	329	+6.679%
2026-06-08	375.6300	375.6300	374.8600	374.8600	-2.838%	2	326	+7.507%
2026-06-05	382.1000	385.8100	382.1000	385.8100	+3.623%	8	324	+4.456%
2026-06-04	372.3200	372.3200	372.3200	372.3200	-0.265%	1	316	+8.240%
2026-06-03	366.6400	373.3100	366.4000	373.3100	+2.179%	8	315	+7.953%
2026-06-02	365.3500	365.3500	365.3500	365.3500	+3.595%	11	308	+10.305%
2026-06-01	354.6000	354.6000	352.6700	352.6700	+0.282%	27	308	+14.271%
2026-05-28	351.3700	351.8000	351.3700	351.6800	+1.087%	24	298	+14.593%
2026-05-27	347.3700	347.9000	347.3700	347.9000	+0.852%	32	308	+15.838%
2026-05-26	343.9300	344.9600	343.9300	344.9600	+1.827%	7	276	+16.825%
2026-05-19	338.7700	338.7700	338.7700	338.7700	-0.569%	2	269	+18.960%
2026-05-18	337.4000	340.7100	337.4000	340.7100	+2.977%	17	267	+18.282%
2026-05-15	332.1700	332.1700	330.5000	330.8600	+1.891%	49	267	+21.804%
2026-05-12	320.1700	324.7200	320.1700	324.7200	+2.906%	59	220	+24.107%
2026-05-11	315.5500	315.5500	315.5500	315.5500	-2.764%	5	220	+27.714%
2026-05-08	324.3400	324.5200	324.3400	324.5200	-0.031%	9	156	+24.183%
2026-05-07	324.4900	324.6800	324.4800	324.6200	+0.814%	91	147	+24.145%
2026-05-06	322.0000	322.0000	322.0000	322.0000	-3.593%	6	100	+25.155%
2026-05-01	334.0000	334.0000	334.0000	334.0000	-1.183%	1	105	+20.659%
2026-04-28	338.0000	338.0000	338.0000	338.0000	+3.049%	1	105	+19.231%
2026-04-23	328.0000	328.0000	328.0000	328.0000	-0.669%	1	104	+22.866%
2026-04-22	329.8800	330.2100	329.8800	330.2100	-2.015%	10	103	+22.044%
2026-04-21	337.0000	337.0000	337.0000	337.0000	-8.424%	1	94	+19.585%
2026-04-13	368.0000	368.0000	368.0000	368.0000	-1.657%	1	94	+9.511%
2026-04-06	374.2000	374.2000	374.2000	374.2000	-2.435%	23	100	+7.696%
2026-04-02	383.5400	383.5400	383.5400	383.5400	+1.358%	1	76	+5.074%
2026-03-31	378.4000	378.4000	378.4000	378.4000	-0.158%	3	188	+6.501%
2026-03-30	374.0000	379.0000	374.0000	379.0000	+1.067%	13	191	+6.332%
2026-03-27	370.0000	375.0000	370.0000	375.0000	+3.657%	2	186	+7.467%
2026-03-23	363.5000	363.5000	361.7700	361.7700	-0.621%	12	188	+11.397%
2026-03-20	365.6500	365.8000	363.3500	364.0300	+1.778%	9	198	+10.705%
2026-03-18	357.6700	357.6700	357.6700	357.6700	+1.386%	1	189	+12.674%
2026-03-17	352.7800	352.7800	352.7800	352.7800	-2.331%	1	188	+14.236%
2026-03-13	360.2400	361.2000	356.8700	361.2000	-0.756%	13	187	+11.573%
2026-03-12	363.9500	363.9500	363.9500	363.9500	-0.252%	1	177	+10.729%
2026-03-11	361.1100	365.3500	361.1100	364.8700	+0.571%	7	176	+10.450%
2026-03-10	361.5100	362.8000	361.5100	362.8000	-0.983%	2	178	+11.080%
2026-03-09	366.4000	366.4000	366.4000	366.4000	-0.174%	1	176	+9.989%
2026-03-06	368.7500	368.7500	367.0400	367.0400	+1.888%	2	175	+9.797%
2026-03-05	360.2400	360.2400	360.2400	360.2400	-3.007%	1	173	+11.870%
2026-03-03	369.4600	371.4100	369.4600	371.4100	-0.599%	2	172	+8.505%
2026-02-27	373.6500	373.6500	373.6500	373.6500	+1.109%	1	170	+7.855%
2026-02-26	369.5500	369.5500	369.5500	369.5500	+0.353%	1	169	+9.052%
2026-02-25	371.6800	371.6800	368.2500	368.2500	-2.836%	3	165	+9.437%
2026-02-24	379.8300	380.8600	379.0000	379.0000	+1.500%	6	165	+6.332%
2026-02-23	373.4000	373.4000	373.4000	373.4000	+0.737%	1	163	+7.927%
2026-02-20	371.5000	371.5000	369.6000	370.6700	+0.439%	5	162	+8.722%
2026-02-10	369.0500	369.0500	369.0500	369.0500	+1.555%	1	157	+9.199%
2026-01-29	363.4000	363.4000	363.4000	363.4000	+5.315%	7	156	+10.897%
2026-01-26	345.0000	345.0600	345.0000	345.0600	+1.102%	105	149	+16.791%
2026-01-23	341.3000	341.3000	341.3000	341.3000	+1.605%	100	144	+18.078%
2026-01-15	335.9100	335.9100	335.9100	335.9100	-1.781%	20	44	+19.973%
2026-01-06	342.0000	342.0000	342.0000	342.0000	-1.282%	4	25	+17.836%
2025-12-30	346.4400	346.4400	346.4400	346.4400	+0.403%	5	24	+16.326%
2025-12-24	345.0500	345.0500	345.0500	345.0500	+0.583%	2	17	+16.795%
2025-12-17	341.3200	343.0500	341.3200	343.0500	+4.258%	5	17	+17.476%
2025-12-08	331.7600	331.7600	329.0400	329.0400	+0.409%	4	12	+22.478%
2025-12-03	327.7000	327.7000	327.7000	327.7000	-4.641%	2	8	+22.978%
2025-12-01	343.6500	343.6500	343.6500	343.6500	+5.690%	1	9	+17.270%
2025-11-19	321.1700	325.1500	321.1700	325.1500	+1.609%	7	10	+23.943%
2025-11-17	320.0000	320.0000	320.0000	320.0000	+20.800%	1	11	+25.938%
2025-10-31	264.9000	264.9000	264.9000	264.9000	+6.292%	2	12	+52.133%
2025-10-24	249.2200	249.2200	249.2200	249.2200	-1.882%	1	10	+61.705%
2025-10-17	254.0000	254.0000	254.0000	254.0000	+6.723%	2	9	+58.661%
2025-10-15	238.0000	238.0000	238.0000	238.0000	+9.758%	1	7	+69.328%
2025-10-07	216.8900	216.8900	216.3000	216.8400	-1.436%	6	7	+85.851%
2025-09-29	220.0000	220.0000	220.0000	220.0000	0.000%	1	1	+83.182%