Dark

MSTR20270115P10
MSTR Jan 15 2027 10.00 Put (MSTR270115P00010000)
option OPRA

EOD

Jul 1, 2026

0.2400-38.462%(-0.1500)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.4000	0.2400	0.2400	-38.462%	121	6,207	0.000%
2026-06-30	0.3800	0.4100	0.3800	0.3900	+21.875%	199	6,311	-38.462%
2026-06-29	0.4000	0.4000	0.3200	0.3200	-37.255%	54	6,211	-25.000%
2026-06-26	0.4000	0.5100	0.3800	0.5100	+13.333%	83	6,211	-52.941%
2026-06-25	0.3000	0.6000	0.3000	0.4500	+45.161%	45	6,165	-46.667%
2026-06-24	0.7600	0.7600	0.2600	0.3100	+93.750%	13	6,163	-22.581%
2026-06-18	0.1600	0.1600	0.1600	0.1600	+33.333%	5	6,158	+50.000%
2026-06-17	0.1200	0.1200	0.1200	0.1200	-29.412%	2	6,158	+100.000%
2026-06-16	0.1700	0.1700	0.1700	0.1700	+21.429%	5	6,158	+41.176%
2026-06-15	0.1400	0.1400	0.1400	0.1400	-44.000%	10	6,163	+71.429%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+8.696%	2	6,163	-4.000%
2026-06-08	0.5300	0.5300	0.1200	0.2300	-11.538%	32	6,161	+4.348%
2026-06-05	0.2400	0.2600	0.0900	0.2600	+30.000%	17	6,144	-7.692%
2026-06-04	0.2000	0.2000	0.1900	0.2000	-4.762%	9	6,139	+20.000%
2026-06-03	0.1700	0.2100	0.1700	0.2100	+90.909%	17	6,142	+14.286%
2026-06-02	0.1000	0.1100	0.1000	0.1100	0.000%	502	6,152	+118.182%
2026-06-01	0.1100	0.1100	0.1100	0.1100	+57.143%	3	6,150	+118.182%
2026-05-29	0.0700	0.0700	0.0700	0.0700	+40.000%	10	6,150	+242.857%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-68.750%	2	6,150	+380.000%
2026-05-26	0.0900	0.1600	0.0900	0.1600	-5.882%	44	6,148	+50.000%
2026-05-21	0.0900	0.1700	0.0900	0.1700	+183.333%	26	6,138	+41.176%
2026-05-18	0.0900	0.0900	0.0600	0.0600	-33.333%	68	6,138	+300.000%
2026-05-15	0.0900	0.0900	0.0900	0.0900	-10.000%	25	6,117	+166.667%
2026-05-14	0.1000	0.1000	0.1000	0.1000	+11.111%	500	6,097	+140.000%
2026-05-13	0.0900	0.0900	0.0900	0.0900	0.000%	10	5,592	+166.667%
2026-05-11	0.0900	0.0900	0.0900	0.0900	-30.769%	2	5,592	+166.667%
2026-04-30	0.1300	0.1300	0.1300	0.1300	-18.750%	15	5,592	+84.615%
2026-04-29	0.1600	0.1600	0.1600	0.1600	+23.077%	2	5,577	+50.000%
2026-04-28	0.1300	0.1300	0.1300	0.1300	-7.143%	15	5,577	+84.615%
2026-04-24	0.1400	0.1400	0.1400	0.1400	-22.222%	15	5,562	+71.429%
2026-04-23	0.1400	0.1900	0.1400	0.1800	+50.000%	23	5,547	+33.333%
2026-04-21	0.1200	0.1200	0.1200	0.1200	-25.000%	3	5,528	+100.000%
2026-04-20	0.2400	0.2400	0.1600	0.1600	-20.000%	72	5,528	+50.000%
2026-04-17	0.1800	0.2000	0.1800	0.2000	+5.263%	12	5,459	+20.000%
2026-04-15	0.1400	0.1900	0.1400	0.1900	0.000%	19	5,447	+26.316%
2026-04-14	0.1900	0.1900	0.1900	0.1900	-17.391%	46	5,445	+26.316%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-23.333%	1,000	5,444	+4.348%
2026-04-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,444	-20.000%
2026-04-01	0.2500	0.3000	0.2500	0.3000	-9.091%	7	6,444	-20.000%
2026-03-30	0.3300	0.3300	0.3300	0.3300	+50.000%	1	6,443	-27.273%
2026-03-27	0.2200	0.2200	0.2200	0.2200	-29.032%	2	6,442	+9.091%
2026-03-26	0.3300	0.3300	0.3100	0.3100	+3.333%	8	6,442	-22.581%
2026-03-25	0.3400	0.3400	0.3000	0.3000	-6.250%	8	6,438	-20.000%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-8.571%	8	6,442	-25.000%
2026-03-23	0.3500	0.3500	0.3200	0.3500	+2.941%	3	6,442	-31.429%
2026-03-20	0.3300	0.3400	0.3300	0.3400	+21.429%	15	6,443	-29.412%
2026-03-17	0.2800	0.2800	0.2800	0.2800	+27.273%	4	6,439	-14.286%
2026-03-16	0.2300	0.2700	0.2200	0.2200	-8.333%	9	6,439	+9.091%
2026-03-13	0.3100	0.3100	0.2400	0.2400	-31.429%	15	6,438	0.000%
2026-03-12	0.3300	0.3500	0.2500	0.3500	+45.833%	42	6,438	-31.429%
2026-03-11	0.3100	0.3100	0.2400	0.2400	-31.429%	1,279	6,424	0.000%
2026-03-10	0.3500	0.3500	0.3500	0.3500	-5.405%	5	6,680	-31.429%
2026-03-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	6,675	-35.135%
2026-03-05	0.3400	0.3700	0.3400	0.3700	-17.778%	11	6,674	-35.135%
2026-02-27	0.4500	0.4500	0.4400	0.4500	-10.000%	33	6,663	-46.667%
2026-02-25	0.5000	0.5000	0.5000	0.5000	0.000%	6	6,690	-52.000%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-9.091%	24	6,690	-52.000%
2026-02-23	0.4200	0.5500	0.4200	0.5500	+400.000%	16	6,666	-56.364%
2026-02-20	0.5000	0.5000	0.1100	0.1100	-80.000%	9	6,651	+118.182%
2026-02-19	0.5500	0.5500	0.5500	0.5500	0.000%	4	6,652	-56.364%
2026-02-17	0.5000	0.6800	0.4800	0.5500	+3.774%	40	6,652	-56.364%
2026-02-13	0.5200	0.5300	0.5200	0.5300	-3.636%	6	6,627	-54.717%
2026-02-11	0.5100	0.5800	0.5100	0.5500	+12.245%	29	6,627	-56.364%
2026-02-10	0.4600	0.5200	0.4600	0.4900	-5.769%	91	6,600	-51.020%
2026-02-09	0.5700	0.5700	0.5200	0.5200	-7.143%	9	6,509	-53.846%
2026-02-06	0.6000	0.6300	0.5400	0.5600	-46.667%	67	6,508	-57.143%
2026-02-05	0.5500	1.0600	0.5500	1.0500	+133.333%	115	6,471	-77.143%
2026-02-04	0.2500	0.4500	0.2500	0.4500	+87.500%	14	6,406	-46.667%
2026-02-03	0.3400	0.3400	0.2400	0.2400	-14.286%	3	6,395	0.000%
2026-01-30	0.2200	0.2800	0.1500	0.2800	+55.556%	14	6,395	-14.286%
2026-01-29	0.1700	0.2200	0.1700	0.1800	+28.571%	133	6,393	+33.333%
2026-01-28	0.1400	0.1400	0.1400	0.1400	-6.667%	67	6,444	+71.429%
2026-01-27	0.2500	0.2500	0.1500	0.1500	-34.783%	42	6,464	+60.000%
2026-01-26	0.2300	0.2300	0.2300	0.2300	+9.524%	2	6,452	+4.348%
2026-01-23	0.1500	0.2100	0.1300	0.2100	+31.250%	91	6,452	+14.286%
2026-01-22	0.1700	0.1700	0.1400	0.1600	-30.435%	63	6,426	+50.000%
2026-01-21	0.1200	0.2300	0.1200	0.2300	+35.294%	58	6,484	+4.348%
2026-01-20	0.1400	0.2100	0.1400	0.1700	-5.556%	17	6,436	+41.176%
2026-01-16	0.2300	0.2400	0.1800	0.1800	-10.000%	5	6,441	+33.333%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-16.667%	100	6,441	+20.000%
2026-01-12	0.2400	0.2400	0.2400	0.2400	-4.000%	15	6,391	0.000%
2026-01-09	0.2700	0.2700	0.2500	0.2500	-10.714%	60	6,376	-4.000%
2026-01-08	0.2800	0.2800	0.2800	0.2800	-12.500%	7	6,316	-14.286%
2026-01-07	0.3200	0.3200	0.3200	0.3200	+6.667%	26	6,309	-25.000%
2026-01-06	0.3000	0.3000	0.3000	0.3000	-9.091%	10	6,309	-20.000%
2026-01-05	0.2800	0.3300	0.2800	0.3300	-2.941%	24	6,309	-27.273%
2026-01-02	0.3000	0.3400	0.3000	0.3400	0.000%	31	6,298	-29.412%
2025-12-30	0.3400	0.3400	0.3400	0.3400	+13.333%	4	6,268	-29.412%
2025-12-29	0.3100	0.3100	0.3000	0.3000	-9.091%	51	6,268	-20.000%
2025-12-26	0.3500	0.3500	0.3300	0.3300	-17.500%	4	6,268	-27.273%
2025-12-22	0.4300	0.4300	0.4000	0.4000	-21.569%	47	6,268	-40.000%
2025-12-15	0.4300	0.5100	0.4300	0.5100	+18.605%	21	6,273	-52.941%
2025-12-11	0.4300	0.4300	0.4300	0.4300	0.000%	1	6,271	-44.186%
2025-12-10	0.4300	0.4300	0.4300	0.4300	+7.500%	6	6,271	-44.186%
2025-12-09	0.4200	0.4200	0.4000	0.4000	-20.000%	10	6,265	-40.000%
2025-12-08	0.5200	0.5200	0.5000	0.5000	+11.111%	51	6,255	-52.000%
2025-12-05	0.4500	0.4500	0.4500	0.4500	-2.174%	1	6,206	-46.667%
2025-12-04	0.4600	0.4600	0.4600	0.4600	-4.167%	10	6,206	-47.826%
2025-12-02	0.5200	0.5200	0.4800	0.4800	+84.615%	6	6,196	-50.000%
2025-12-01	0.2600	0.2600	0.2600	0.2600	-60.000%	1	6,196	-7.692%
2025-11-25	0.6500	0.6500	0.6500	0.6500	-2.985%	7	6,196	-63.077%
2025-11-24	0.7500	0.7500	0.6700	0.6700	+1.515%	50	6,196	-64.179%
2025-11-21	0.6600	0.6600	0.6600	0.6600	-1.493%	2	6,151	-63.636%
2025-11-20	0.6500	0.6700	0.6500	0.6700	-8.219%	2	6,149	-64.179%
2025-11-19	0.5400	0.7300	0.5400	0.7300	+46.000%	3,799	6,149	-67.123%
2025-11-18	0.6000	0.6000	0.5000	0.5000	-13.793%	132	3,321	-52.000%
2025-11-17	0.5000	0.5800	0.5000	0.5800	+18.367%	56	3,308	-58.621%
2025-11-14	0.5500	0.5500	0.4900	0.4900	-10.909%	120	3,286	-51.020%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+22.222%	1	3,186	-56.364%
2025-11-12	0.4100	0.4500	0.4100	0.4500	-2.174%	2	3,185	-46.667%
2025-11-10	0.3700	0.4600	0.3700	0.4600	-8.000%	17	3,185	-47.826%
2025-11-07	0.5000	0.5000	0.5000	0.5000	+4.167%	2	3,182	-52.000%
2025-11-06	0.5000	0.5500	0.4800	0.4800	+26.316%	2,457	3,182	-50.000%
2025-10-31	0.3800	0.3800	0.3800	0.3800	-11.628%	10	790	-36.842%
2025-10-30	0.4000	0.4300	0.4000	0.4300	0.000%	6	780	-44.186%
2025-10-16	0.4300	0.4300	0.4300	0.4300	-2.273%	9	776	-44.186%
2025-10-15	0.4400	0.4400	0.4400	0.4400	+4.762%	1	767	-45.455%
2025-10-14	0.4100	0.4200	0.4100	0.4200	+35.484%	6	766	-42.857%
2025-10-07	0.3100	0.3100	0.3100	0.3100	-26.190%	20	741	-22.581%
2025-09-26	0.4200	0.4200	0.4200	0.4200	+90.909%	5	741	-42.857%
2025-09-18	0.3900	0.4100	0.2200	0.2200	-46.341%	37	741	+9.091%
2025-09-09	0.4100	0.4100	0.4100	0.4100	+2.500%	2	713	-41.463%
2025-09-08	0.4000	0.4000	0.4000	0.4000	-6.977%	8	711	-40.000%
2025-09-05	0.4400	0.4400	0.4300	0.4300	-2.273%	3	703	-44.186%
2025-09-02	0.4500	0.5000	0.4400	0.4400	+7.317%	50	700	-45.455%
2025-08-29	0.4100	0.4100	0.4100	0.4100	+5.128%	1	662	-41.463%
2025-08-26	0.4000	0.4000	0.3900	0.3900	+14.706%	2	662	-38.462%
2025-08-22	0.3400	0.3400	0.3400	0.3400	-32.000%	1	662	-29.412%
2025-08-13	0.4200	0.5000	0.4200	0.5000	+19.048%	20	663	-52.000%
2025-08-11	0.4200	0.4200	0.4200	0.4200	-14.286%	1	643	-42.857%
2025-08-07	0.4900	0.4900	0.4900	0.4900	0.000%	2	642	-51.020%
2025-08-06	0.4500	0.4900	0.4500	0.4900	-7.547%	6	640	-51.020%
2025-08-05	0.4100	0.5300	0.4100	0.5300	+29.268%	11	634	-54.717%
2025-08-04	0.4000	0.4100	0.4000	0.4100	+28.125%	3	632	-41.463%
2025-08-01	0.3200	0.3200	0.3200	0.3200	-20.000%	6	629	-25.000%
2025-07-25	0.4000	0.4000	0.4000	0.4000	+5.263%	2	623	-40.000%
2025-07-23	0.3800	0.3800	0.3800	0.3800	0.000%	2	621	-36.842%
2025-07-22	0.3800	0.3800	0.3800	0.3800	+11.765%	1	621	-36.842%
2025-07-21	0.3400	0.3400	0.3400	0.3400	-2.857%	2	620	-29.412%
2025-07-18	0.3500	0.3500	0.3500	0.3500	+12.903%	1	618	-31.429%
2025-07-17	0.3100	0.3100	0.3100	0.3100	-22.500%	7	618	-22.581%
2025-07-09	0.4000	0.4000	0.4000	0.4000	-20.000%	5	623	-40.000%
2025-07-03	0.4300	0.5400	0.4300	0.5000	+25.000%	35	584	-52.000%
2025-06-30	0.4000	0.4000	0.4000	0.4000	-13.043%	9	584	-40.000%
2025-06-25	0.4000	0.4600	0.4000	0.4600	+4.545%	18	575	-47.826%
2025-06-18	0.4400	0.4400	0.4400	0.4400	-16.981%	5	565	-45.455%
2025-06-17	0.5300	0.5300	0.5300	0.5300	-8.621%	5	565	-54.717%
2025-06-16	0.5400	0.5800	0.5400	0.5800	+7.407%	23	565	-58.621%
2025-06-13	0.4800	0.5400	0.4400	0.5400	+1.887%	52	565	-55.556%
2025-06-12	0.5300	0.5900	0.4800	0.5300	0.000%	12	565	-54.717%
2025-06-11	0.4900	0.6000	0.4900	0.5300	-1.852%	20	564	-54.717%
2025-06-10	0.6000	0.6000	0.5200	0.5400	+8.000%	30	564	-55.556%
2025-06-09	0.5900	0.6100	0.5000	0.5000	-16.667%	19	567	-52.000%
2025-06-05	0.6000	0.6000	0.6000	0.6000	0.000%	4	565	-60.000%
2025-06-04	0.5100	0.6200	0.5100	0.6000	+20.000%	21	551	-60.000%
2025-06-03	0.5000	0.5000	0.5000	0.5000	-16.667%	15	551	-52.000%
2025-05-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	539	-60.000%
2025-05-27	0.5600	0.6000	0.4700	0.6000	+20.000%	14	539	-60.000%
2025-05-22	0.5000	0.5000	0.5000	0.5000	0.000%	3	543	-52.000%
2025-05-21	0.5000	0.5000	0.5000	0.5000	0.000%	15	543	-52.000%
2025-05-20	0.5000	0.5000	0.5000	0.5000	-10.714%	11	528	-52.000%
2025-05-19	0.5600	0.5600	0.5600	0.5600	-13.846%	1	517	-57.143%
2025-05-15	0.5900	0.6500	0.5900	0.6500	+18.182%	3	516	-63.077%
2025-05-14	0.5500	0.5500	0.5500	0.5500	+10.000%	10	514	-56.364%
2025-05-12	0.5000	0.5000	0.5000	0.5000	-26.471%	2	504	-52.000%
2025-05-09	0.6400	0.6800	0.6400	0.6800	+13.333%	4	504	-64.706%
2025-05-08	0.6000	0.6000	0.6000	0.6000	-16.667%	5	503	-60.000%
2025-05-05	0.7200	0.7200	0.7200	0.7200	+1.408%	1	499	-66.667%
2025-05-01	0.7000	0.7100	0.7000	0.7100	+9.231%	4	498	-66.197%
2025-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	9	495	-63.077%
2025-04-29	0.6500	0.6500	0.6500	0.6500	0.000%	4	486	-63.077%
2025-04-24	0.6500	0.6500	0.6500	0.6500	-4.412%	1	486	-63.077%
2025-04-23	0.6800	0.6800	0.6800	0.6800	-9.333%	5	485	-64.706%
2025-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	480	-68.000%
2025-04-14	0.7500	0.7500	0.7000	0.7500	-21.053%	3	479	-68.000%
2025-04-08	0.7500	0.9500	0.7500	0.9500	+26.667%	8	476	-74.737%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+27.119%	1	467	-68.000%
2025-04-04	0.4900	0.5900	0.4900	0.5900	-30.588%	8	467	-59.322%
2025-03-27	0.7200	0.8500	0.7200	0.8500	+30.769%	3	467	-71.765%
2025-03-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	464	-63.077%
2025-03-25	0.7500	0.7500	0.7000	0.7000	-12.500%	2	463	-65.714%
2025-03-18	0.7000	0.8500	0.7000	0.8000	+63.265%	13	461	-70.000%
2025-03-17	0.7000	0.7000	0.4900	0.4900	-30.000%	2	450	-51.020%
2025-03-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	449	-65.714%
2025-03-13	0.7000	0.7000	0.7000	0.7000	+7.692%	1	447	-65.714%
2025-03-12	0.6500	0.6500	0.6500	0.6500	-18.750%	10	447	-63.077%
2025-03-10	0.7500	0.8000	0.7500	0.8000	+14.286%	4	437	-70.000%
2025-03-07	0.7000	0.7000	0.7000	0.7000	+27.273%	2	434	-65.714%
2025-03-04	0.7000	0.7000	0.5500	0.5500	-21.429%	31	433	-56.364%
2025-02-28	0.7000	0.7000	0.7000	0.7000	0.000%	2	433	-65.714%
2025-02-26	0.7000	0.7000	0.7000	0.7000	0.000%	2	433	-65.714%
2025-02-25	0.6500	0.7000	0.6500	0.7000	+7.692%	41	431	-65.714%
2025-02-24	0.7000	0.7000	0.6500	0.6500	+30.000%	2	400	-63.077%
2025-02-19	0.6000	0.7000	0.5000	0.5000	-10.714%	257	398	-52.000%
2025-02-18	0.5600	0.5600	0.5600	0.5600	-6.667%	5	143	-57.143%
2025-02-14	0.6000	0.6000	0.6000	0.6000	-14.286%	8	134	-60.000%
2025-02-13	0.7000	0.7000	0.7000	0.7000	+7.692%	3	132	-65.714%
2025-02-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	132	-63.077%
2025-02-11	0.6500	0.6500	0.6500	0.6500	-5.797%	10	131	-63.077%
2025-02-07	0.6900	0.6900	0.6900	0.6900	0.000%	2	121	-65.217%
2025-02-05	0.7000	0.7000	0.6900	0.6900	-1.429%	5	120	-65.217%
2025-01-29	0.7000	0.7000	0.7000	0.7000	0.000%	2	118	-65.714%
2025-01-23	0.7000	0.7000	0.7000	0.7000	+12.903%	5	118	-65.714%
2025-01-21	0.7000	0.7200	0.6200	0.6200	-11.429%	11	113	-61.290%
2025-01-17	0.7000	0.7000	0.7000	0.7000	0.000%	10	98	-65.714%
2025-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	98	-65.714%
2025-01-10	0.7000	0.7000	0.7000	0.7000	0.000%	2	97	-65.714%
2025-01-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	96	-65.714%
2024-12-24	0.7000	0.8000	0.7000	0.8000	+8.108%	10	95	-70.000%
2024-12-20	0.7900	0.7900	0.7400	0.7400	-17.778%	10	95	-67.568%
2024-12-17	0.9000	0.9000	0.9000	0.9000	+69.811%	1	85	-73.333%
2024-12-13	0.9000	1.5000	0.5300	0.5300	-24.286%	168	84	-54.717%
2024-12-12	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-65.714%