Dark

MSTR20280121P700
MSTR Jan 21 2028 700.00 Put (MSTR280121P00700000)
option OPRA

Inactive

Aug 5, 2026

602.15-0.295%(-1.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	602.1500	602.1500	602.1500	602.1500	-0.295%	1	1	0.000%
2026-07-30	603.9300	603.9300	603.9300	603.9300	+0.078%	1	1	-0.295%
2026-07-27	603.4600	603.4600	603.4600	603.4600	-0.472%	1	1	-0.217%
2026-07-24	606.2800	606.7700	606.2800	606.3200	+0.379%	7	1	-0.688%
2026-07-20	604.0300	604.0300	604.0300	604.0300	+0.186%	1	1	-0.311%
2026-07-15	602.9100	602.9100	602.9100	602.9100	-1.485%	1	1	-0.126%
2026-06-30	612.0000	612.0000	612.0000	612.0000	+0.791%	1	1	-1.609%
2026-06-24	607.2000	607.2000	607.2000	607.2000	+3.455%	1	1	-0.832%
2026-06-18	586.9200	586.9200	586.9200	586.9200	+1.836%	1	1	+2.595%
2026-06-17	576.3400	576.3400	576.3400	576.3400	-1.171%	1	1	+4.478%
2026-06-11	583.1700	583.1700	583.1700	583.1700	+0.894%	1	1	+3.255%
2026-06-09	578.0000	578.0000	578.0000	578.0000	+0.873%	1	1	+4.178%
2026-06-08	573.0000	573.0000	573.0000	573.0000	+0.526%	1	1	+5.087%
2026-06-04	570.0000	570.0000	570.0000	570.0000	+0.707%	2	208	+5.640%
2026-06-02	560.0000	566.0000	560.0000	566.0000	+3.228%	2	207	+6.387%
2026-05-28	548.3000	548.3000	548.3000	548.3000	+2.236%	1	207	+9.821%
2026-05-26	536.3100	536.3100	536.3100	536.3100	+4.701%	1	207	+12.276%
2026-05-14	516.2000	516.2000	512.2300	512.2300	+1.131%	3	207	+17.555%
2026-05-11	514.5200	514.5200	506.5000	506.5000	-2.412%	5	204	+18.885%
2026-05-08	520.0600	520.3500	518.6500	519.0200	+0.977%	12	200	+16.017%
2026-05-06	514.0000	514.0000	514.0000	514.0000	-0.107%	4	194	+17.150%
2026-05-05	514.3000	516.0200	513.9500	514.5500	-2.045%	58	190	+17.025%
2026-05-01	525.2900	525.2900	525.2900	525.2900	+0.650%	1	159	+14.632%
2026-04-23	523.8000	523.8000	521.9000	521.9000	-0.057%	4	160	+15.377%
2026-04-22	523.8500	523.8500	521.9500	522.2000	-2.118%	280	158	+15.310%
2026-04-20	533.5000	533.5000	533.5000	533.5000	-0.280%	1	3	+12.868%
2026-04-17	535.0000	535.0000	535.0000	535.0000	-4.435%	1	2	+12.551%
2026-04-14	559.8300	559.8300	559.8300	559.8300	-0.739%	2	1	+7.559%
2026-03-27	574.0600	574.0600	564.0000	564.0000	0.000%	3	1	+6.764%
2026-03-11	564.0000	564.0000	564.0000	564.0000	+0.666%	1	1	+6.764%
2026-03-10	560.2700	560.2700	560.2700	560.2700	-1.197%	1	1	+7.475%
2026-03-03	567.0600	567.0600	567.0600	567.0600	-0.638%	2	3	+6.188%
2026-02-23	570.7000	570.7000	570.7000	570.7000	-0.800%	1	2	+5.511%
2026-02-19	575.3000	575.3000	575.3000	575.3000	+0.452%	1	1	+4.667%
2026-02-18	572.7100	572.7100	572.7100	572.7100	+1.214%	1	1	+5.140%
2026-02-13	570.0000	570.0000	565.8400	565.8400	-3.769%	3	1	+6.417%
2026-02-05	588.0000	588.0000	588.0000	588.0000	+3.167%	113	56	+2.406%
2026-02-03	570.3500	575.2100	569.9500	569.9500	+2.193%	115	169	+5.650%
2026-02-02	557.7200	557.7200	557.7200	557.7200	+1.113%	1	56	+7.966%
2026-01-30	546.4000	551.5800	546.4000	551.5800	-0.736%	4	56	+9.168%
2026-01-29	555.6700	555.6700	555.6700	555.6700	+3.434%	1	58	+8.365%
2026-01-22	539.1900	539.1900	537.2200	537.2200	-1.199%	34	58	+12.086%
2026-01-21	542.2900	543.7400	541.0600	543.7400	+0.876%	107	88	+10.742%
2026-01-20	539.0200	539.0200	539.0200	539.0200	+2.267%	1	94	+11.712%
2026-01-16	527.0700	527.0700	527.0700	527.0700	+1.545%	10	88	+14.245%
2026-01-14	523.8100	523.8100	517.7700	519.0500	-3.744%	225	88	+16.010%
2026-01-12	539.2400	539.2400	539.2400	539.2400	+0.821%	25	33	+11.666%
2026-01-05	534.8500	534.8500	534.8500	534.8500	-1.524%	2	7	+12.583%
2025-12-29	537.0000	543.1300	537.0000	543.1300	+0.024%	3	7	+10.867%
2025-12-26	541.5500	543.0000	541.5500	543.0000	+1.476%	10	6	+10.893%
2025-12-19	536.4000	538.0000	535.1000	535.1000	+0.394%	7	7	+12.530%
2025-12-16	533.0000	533.0000	533.0000	533.0000	+3.395%	1	101	+12.974%
2025-12-10	515.5000	515.5000	515.5000	515.5000	-0.715%	13	102	+16.809%
2025-12-02	519.2100	519.2100	519.2100	519.2100	-4.019%	1	115	+15.974%
2025-12-01	536.9200	542.8500	536.9200	540.9500	+3.432%	171	114	+11.313%
2025-11-28	520.3600	523.2900	520.3600	523.0000	-0.934%	41	210	+15.134%
2025-11-26	527.9300	527.9300	527.9300	527.9300	-0.221%	6	163	+14.059%
2025-11-25	529.1000	529.1000	529.1000	529.1000	+0.398%	3	163	+13.806%
2025-11-24	526.7500	527.0000	526.0000	527.0000	+0.112%	5	160	+14.260%
2025-11-21	523.9200	526.4100	523.9200	526.4100	+1.590%	23	159	+14.388%
2025-11-19	512.0200	518.9000	512.0200	518.1700	+1.496%	129	141	+16.207%
2025-11-17	510.5300	510.5300	510.5300	510.5300	+2.110%	1	14	+17.946%
2025-11-14	504.2900	504.2900	499.9800	499.9800	+1.211%	2	14	+20.435%
2025-11-13	481.5000	494.0000	481.5000	494.0000	+2.917%	4	12	+21.893%
2025-11-12	480.0000	480.0000	480.0000	480.0000	+3.111%	1	8	+25.448%
2025-11-10	465.5200	465.5200	465.5200	465.5200	-1.687%	1	7	+29.350%
2025-11-07	471.8500	473.5100	471.8500	473.5100	+0.747%	2	7	+27.167%
2025-11-06	470.0000	470.0000	470.0000	470.0000	+2.766%	1	7	+28.117%
2025-11-05	457.3900	457.3900	457.3500	457.3500	+3.030%	2	6	+31.661%
2025-10-31	440.0000	443.9000	440.0000	443.9000	+6.057%	3	6	+35.650%
2025-10-28	418.5500	418.5500	418.5500	418.5500	+2.230%	1	4	+43.866%
2025-10-10	409.4200	409.4200	409.4200	409.4200	+3.415%	2	3	+47.074%
2025-10-09	394.1500	395.9000	394.1500	395.9000	+5.887%	2	5	+52.096%
2025-10-02	373.8900	373.8900	373.8900	373.8900	-8.850%	1	4	+61.050%
2025-09-26	410.1900	410.1900	410.1900	410.1900	+1.311%	2	3	+46.798%
2025-09-25	404.8800	404.8800	404.8800	404.8800	+6.039%	1	1	+48.723%
2025-09-22	381.8200	381.8200	381.8200	381.8200	0.000%	1	1	+57.705%