Dark

MSTR20280121P80
MSTR Jan 21 2028 80.00 Put (MSTR280121P00080000)
option OPRA

EOD

Jul 1, 2026

29.25-5.645%(-1.75)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.5600	29.2500	28.1600	29.2500	-5.645%	35	1,764	0.000%
2026-06-30	30.3500	31.0500	30.3500	31.0000	+6.529%	97	1,793	-5.645%
2026-06-29	31.8000	32.2100	29.1000	29.1000	-11.226%	305	1,886	+0.515%
2026-06-26	32.0000	32.9000	32.0000	32.7800	+5.064%	14	2,186	-10.769%
2026-06-25	29.0000	31.2000	29.0000	31.2000	+11.230%	22	2,261	-6.250%
2026-06-24	25.8500	28.4700	25.8500	28.0500	+12.877%	521	2,261	+4.278%
2026-06-23	24.7500	24.8500	24.7500	24.8500	+3.975%	12	1,796	+17.706%
2026-06-22	23.1000	23.9000	23.1000	23.9000	-2.846%	40	1,795	+22.385%
2026-06-18	23.6000	24.7000	23.4000	24.6000	+13.626%	229	1,669	+18.902%
2026-06-17	21.4500	21.7500	21.4000	21.6500	+2.074%	190	1,669	+35.104%
2026-06-16	21.2100	21.2100	21.2100	21.2100	+2.464%	2	1,669	+37.907%
2026-06-15	20.7000	20.7000	20.6500	20.7000	-10.545%	106	1,670	+41.304%
2026-06-11	23.4100	23.4100	23.1400	23.1400	-2.363%	6	1,764	+26.404%
2026-06-10	23.1000	23.7000	23.1000	23.7000	+3.493%	40	1,761	+23.418%
2026-06-09	22.8800	23.0200	22.3000	22.9000	+0.439%	51	1,749	+27.729%
2026-06-08	22.8000	22.8500	22.8000	22.8000	-7.317%	105	1,733	+28.289%
2026-06-05	22.5500	24.6000	22.5500	24.6000	+9.821%	95	1,641	+18.902%
2026-06-04	21.9500	22.4000	21.9500	22.4000	+4.041%	29	1,633	+30.580%
2026-06-03	21.2500	21.5300	21.2500	21.5300	+2.524%	21	1,629	+35.857%
2026-06-02	18.8000	21.0000	18.8000	21.0000	+20.000%	42	1,618	+39.286%
2026-06-01	17.1500	17.8500	17.1500	17.5000	+10.970%	136	1,628	+67.143%
2026-05-26	16.0000	16.0000	15.7700	15.7700	+1.611%	6	1,532	+85.479%
2026-05-21	15.6200	15.6200	15.5200	15.5200	-1.146%	42	1,536	+88.466%
2026-05-20	15.7000	15.7000	15.7000	15.7000	-1.258%	1	1,536	+86.306%
2026-05-19	15.9000	15.9000	15.9000	15.9000	+1.274%	1	1,515	+83.962%
2026-05-18	15.7000	15.7000	15.7000	15.7000	+3.974%	2	1,515	+86.306%
2026-05-15	15.1000	15.1000	15.1000	15.1000	+2.027%	1	1,515	+93.709%
2026-05-14	14.6000	14.8000	14.6000	14.8000	+1.648%	2	1,512	+97.635%
2026-05-13	14.5600	14.5600	14.5600	14.5600	+2.175%	1	1,437	+100.893%
2026-05-12	14.2500	14.2500	14.2500	14.2500	-1.384%	75	1,437	+105.263%
2026-05-08	14.4000	14.4500	14.4000	14.4500	-3.020%	3	1,437	+102.422%
2026-05-07	14.9000	14.9000	14.9000	14.9000	+3.114%	1	1,440	+96.309%
2026-05-06	14.4500	14.4500	14.4500	14.4500	-1.230%	10	1,440	+102.422%
2026-05-05	14.6300	14.6300	14.6300	14.6300	-2.467%	2	1,440	+99.932%
2026-05-04	15.7600	15.7600	15.0000	15.0000	-11.504%	31	1,440	+95.000%
2026-04-29	16.7500	16.9500	16.7300	16.9500	+3.228%	22	1,465	+72.566%
2026-04-28	16.6000	16.6000	16.4200	16.4200	+4.920%	12	1,476	+78.136%
2026-04-23	15.5000	15.6500	15.5000	15.6500	-3.988%	70	1,466	+86.901%
2026-04-22	16.3000	16.3000	16.3000	16.3000	+0.184%	6	1,531	+79.448%
2026-04-20	16.5700	16.6000	16.2700	16.2700	-1.692%	32	1,537	+79.779%
2026-04-17	16.6500	16.7500	16.4000	16.5500	-8.056%	282	1,496	+76.737%
2026-04-16	18.7000	18.8700	18.0000	18.0000	-6.977%	4	1,262	+62.500%
2026-04-15	19.3500	19.3500	19.3500	19.3500	-8.032%	1	1,261	+51.163%
2026-04-08	20.1100	21.0400	20.1100	21.0400	-8.162%	34	1,262	+39.021%
2026-04-01	22.8600	22.9100	22.8600	22.9100	+5.092%	3	1,262	+27.674%
2026-03-26	21.1500	21.8000	21.1000	21.8000	+10.157%	7	1,260	+34.174%
2026-03-25	19.7900	19.7900	19.7900	19.7900	-3.463%	2	1,260	+47.802%
2026-03-24	20.6000	20.6000	20.5000	20.5000	-3.756%	2	1,261	+42.683%
2026-03-19	21.3000	21.3000	21.3000	21.3000	+6.234%	2	1,261	+37.324%
2026-03-17	20.0500	20.0500	20.0500	20.0500	-4.751%	1	1,261	+45.885%
2026-03-13	21.4000	21.4000	21.0500	21.0500	-2.771%	4	1,261	+38.955%
2026-03-11	21.8000	21.8000	21.6500	21.6500	-2.784%	35	1,265	+35.104%
2026-03-09	22.2700	22.2700	22.2700	22.2700	-2.538%	1	1,232	+31.343%
2026-03-06	22.8500	22.8500	22.8500	22.8500	+5.300%	3	1,232	+28.009%
2026-03-04	22.5100	22.6000	21.7000	21.7000	-7.463%	3	1,232	+34.793%
2026-03-03	23.4500	23.4500	23.4500	23.4500	-0.593%	1	1,234	+24.733%
2026-03-02	23.8300	24.3500	23.5900	23.5900	-4.300%	9	1,233	+23.993%
2026-02-27	23.5500	24.6500	23.5500	24.6500	-2.646%	2	1,226	+18.661%
2026-02-24	25.3200	25.3200	25.3200	25.3200	+2.927%	1	1,224	+15.521%
2026-02-20	24.6000	24.6000	24.6000	24.6000	-3.529%	1	1,223	+18.902%
2026-02-17	25.5500	25.6600	25.5000	25.5000	+1.432%	56	1,223	+14.706%
2026-02-10	25.1400	25.1400	25.1400	25.1400	+0.080%	4	1,222	+16.348%
2026-02-09	25.1200	25.1200	25.1200	25.1200	-1.102%	1	1,226	+16.441%
2026-02-06	25.9700	25.9700	25.4000	25.4000	-16.912%	85	1,227	+15.157%
2026-02-05	26.3000	30.5700	26.3000	30.5700	+18.718%	218	1,160	-4.318%
2026-02-04	25.8100	25.8100	25.7500	25.7500	+8.330%	11	1,354	+13.592%
2026-02-03	22.1000	23.7700	22.1000	23.7700	+11.439%	4	1,360	+23.054%
2026-02-02	21.8000	21.8000	21.3300	21.3300	+1.620%	4	1,359	+37.131%
2026-01-30	21.9500	21.9500	20.9900	20.9900	-1.916%	9	1,361	+39.352%
2026-01-29	20.2000	21.4500	20.1000	21.4000	+11.169%	51	1,353	+36.682%
2026-01-28	19.0400	19.2600	19.0400	19.2500	+0.365%	35	1,326	+51.948%
2026-01-21	19.1800	19.1800	19.1800	19.1800	-1.993%	20	1,326	+52.503%
2026-01-20	19.4000	19.6000	19.4000	19.5700	+4.373%	165	1,326	+49.463%
2026-01-16	18.6000	18.7500	18.6000	18.7500	+1.461%	101	1,265	+56.000%
2026-01-15	18.8500	18.8500	18.4800	18.4800	+1.260%	151	1,265	+58.279%
2026-01-14	18.2500	18.2500	18.2500	18.2500	-3.947%	1	1,180	+60.274%
2026-01-13	19.1000	19.1000	19.0000	19.0000	-3.553%	2	1,179	+53.947%
2026-01-09	19.7000	19.9500	19.7000	19.7000	-2.764%	3	1,181	+48.477%
2026-01-07	20.0500	20.2600	20.0500	20.2600	+0.446%	13	1,182	+44.373%
2026-01-06	20.1700	20.1700	20.1700	20.1700	-0.738%	1	1,173	+45.017%
2026-01-05	19.9100	20.3200	19.9100	20.3200	-1.598%	4	1,172	+43.947%
2026-01-02	20.8000	20.8000	20.6500	20.6500	-2.364%	4	1,172	+41.646%
2025-12-31	20.7500	21.1500	20.5000	21.1500	+3.524%	17	1,169	+38.298%
2025-12-30	20.4100	20.4300	20.4100	20.4300	-1.209%	2	1,169	+43.172%
2025-12-29	20.5000	20.6900	20.5000	20.6800	+0.878%	40	1,170	+41.441%
2025-12-26	20.5000	20.5000	20.5000	20.5000	-1.205%	1	1,160	+42.683%
2025-12-23	20.4500	20.7600	20.4500	20.7500	+3.080%	9	1,159	+40.964%
2025-12-22	20.5500	20.5500	20.1300	20.1300	-2.612%	4	1,152	+45.306%
2025-12-19	20.6700	20.6700	20.6700	20.6700	-2.362%	1	1,152	+41.509%
2025-12-17	21.1700	21.1700	21.1700	21.1700	+3.775%	6	1,151	+38.167%
2025-12-16	20.4000	20.4000	20.4000	20.4000	-3.318%	5	1,157	+43.382%
2025-12-15	20.6500	21.1000	20.6500	21.1000	+2.726%	14	1,152	+38.626%
2025-12-11	20.5500	20.6600	20.5400	20.5400	+7.652%	3	1,152	+42.405%
2025-12-09	19.0800	19.0800	19.0800	19.0800	-6.287%	1	1,150	+53.302%
2025-12-05	20.4000	20.4000	20.3600	20.3600	-0.925%	4	1,151	+43.664%
2025-12-03	20.7000	21.0000	20.5500	20.5500	-0.773%	4	1,150	+42.336%
2025-12-02	20.8500	20.8500	20.7100	20.7100	-6.838%	2	1,152	+41.236%
2025-12-01	21.5200	23.0500	20.9900	22.2300	+12.900%	476	1,151	+31.579%
2025-11-28	20.2500	20.5000	19.6900	19.6900	-4.879%	40	1,156	+48.553%
2025-11-26	21.1700	21.6000	20.6000	20.7000	-2.451%	33	1,106	+41.304%
2025-11-25	20.8500	21.5300	20.2600	21.2200	+4.532%	36	1,106	+37.842%
2025-11-24	20.1000	20.5000	20.1000	20.3000	-3.333%	136	1,090	+44.089%
2025-11-21	20.7500	21.5000	20.5400	21.0000	+5.475%	482	1,188	+39.286%
2025-11-20	18.5500	20.6500	18.5500	19.9100	+6.642%	96	1,088	+46.911%
2025-11-19	18.6700	18.6700	18.6700	18.6700	+12.470%	10	1,095	+56.668%
2025-11-18	16.6000	16.6000	16.6000	16.6000	-3.712%	1	1,095	+76.205%
2025-11-17	17.2600	17.2600	17.2100	17.2400	+1.651%	40	1,096	+69.664%
2025-11-14	16.8000	16.9600	16.8000	16.9600	+5.604%	11	1,071	+72.465%
2025-11-13	16.0600	16.0600	16.0600	16.0600	+6.147%	5	1,082	+82.130%
2025-11-12	14.5800	15.1300	14.5800	15.1300	+7.305%	22	1,082	+93.325%
2025-11-11	14.1000	14.1000	14.1000	14.1000	-0.353%	1	1,061	+107.447%
2025-11-10	14.1500	14.1500	14.1500	14.1500	-1.872%	1	1,060	+106.714%
2025-11-07	15.0000	15.0000	14.4200	14.4200	+6.815%	2	1,060	+102.843%
2025-11-06	13.6000	13.6000	13.5000	13.5000	+4.247%	2	1,060	+116.667%
2025-11-05	12.9500	12.9500	12.9500	12.9500	+7.025%	1	1,060	+125.869%
2025-11-04	12.2700	12.3500	12.0700	12.1000	+6.985%	1,003	1,060	+141.736%
2025-11-03	11.3000	11.6500	11.3000	11.3100	-1.223%	6	64	+158.621%
2025-10-31	12.0500	12.0500	11.0800	11.4500	-4.583%	108	64	+155.459%
2025-10-30	11.8500	12.0000	11.8500	12.0000	+5.727%	4	104	+143.750%
2025-10-22	11.0800	11.5700	11.0800	11.3500	+3.370%	12	105	+157.709%
2025-10-21	11.0500	11.0500	10.9800	10.9800	-8.117%	2	115	+166.393%
2025-10-20	13.3500	13.3500	11.9500	11.9500	+3.913%	2	115	+144.770%
2025-10-17	12.0800	12.8000	9.2800	11.5000	+2.222%	202	113	+154.348%
2025-10-16	10.9300	11.2500	10.9300	11.2500	+10.294%	17	185	+160.000%
2025-10-13	10.2000	10.6700	10.2000	10.2000	+10.270%	4	184	+186.765%
2025-10-10	9.2500	9.2500	9.2500	9.2500	-7.129%	12	182	+216.216%
2025-10-09	9.4500	9.9600	9.4500	9.9600	+9.451%	2	170	+193.675%
2025-10-08	9.1000	9.1000	9.1000	9.1000	-1.087%	1	170	+221.429%
2025-10-07	9.2000	9.2000	9.2000	9.2000	+3.371%	3	169	+217.935%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+2.653%	1	168	+228.652%
2025-10-02	9.0900	9.0900	8.6700	8.6700	-11.440%	60	168	+237.370%
2025-09-30	9.7900	9.7900	9.7900	9.7900	-5.775%	10	218	+198.774%
2025-09-29	10.6000	10.6000	10.3600	10.3900	-3.796%	27	218	+181.521%
2025-09-26	10.8000	10.8000	10.8000	10.8000	+1.124%	20	191	+170.833%
2025-09-25	10.4500	11.2100	8.3800	10.6800	+11.019%	165	171	+173.876%
2025-09-24	9.4000	9.8500	9.2500	9.6200	0.000%	126	63	+204.054%