Dark

MSTR20270115P105
MSTR Jan 15 2027 105.00 Put (MSTR270115P00105000)
option OPRA

EOD

Jul 1, 2026

29.45-15.664%(-5.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.7000	30.7000	28.9500	29.4500	-15.664%	4	921	0.000%
2026-06-30	34.5500	34.9200	34.5500	34.9200	+11.923%	50	923	-15.664%
2026-06-29	34.7000	35.0300	31.0000	31.2000	-15.056%	72	898	-5.609%
2026-06-26	35.2000	36.7500	35.2000	36.7300	+6.680%	4	948	-19.820%
2026-06-25	33.3500	34.4300	33.3500	34.4300	+14.271%	2	947	-14.464%
2026-06-24	26.4200	30.5000	26.4200	30.1300	+21.836%	79	948	-2.257%
2026-06-23	23.5500	24.8800	23.5500	24.7300	+5.369%	17	892	+19.086%
2026-06-22	20.4000	23.4700	20.4000	23.4700	-0.635%	27	880	+25.479%
2026-06-18	21.6500	23.9700	21.6500	23.6200	+24.907%	67	869	+24.682%
2026-06-17	18.9100	18.9100	18.9100	18.9100	+1.941%	1	869	+55.738%
2026-06-16	18.4500	18.5500	18.4500	18.5500	-4.381%	2	869	+58.760%
2026-06-12	19.5800	19.5800	19.0000	19.4000	-11.496%	4	868	+51.804%
2026-06-11	21.9200	21.9200	21.9200	21.9200	-0.318%	2	869	+34.352%
2026-06-10	21.9900	21.9900	21.9900	21.9900	+6.696%	2	868	+33.925%
2026-06-09	20.3000	20.6100	20.3000	20.6100	+0.832%	3	868	+42.892%
2026-06-08	20.4400	20.4400	20.4400	20.4400	-11.821%	1	867	+44.080%
2026-06-05	22.4300	24.0500	22.3300	23.1800	+17.367%	36	868	+27.049%
2026-06-04	19.7500	19.7500	19.3500	19.7500	+2.067%	64	886	+49.114%
2026-06-03	19.3500	19.3500	19.3500	19.3500	+13.092%	1	928	+52.196%
2026-06-02	15.9000	17.4500	15.9000	17.1100	+26.553%	40	928	+72.122%
2026-06-01	13.5000	13.5200	13.4800	13.5200	+15.654%	4	942	+117.825%
2026-05-29	11.6900	11.6900	11.6900	11.6900	-12.105%	1	940	+151.925%
2026-05-28	12.7500	13.4400	12.7500	13.3000	+16.157%	74	940	+121.429%
2026-05-22	11.2000	11.4500	11.2000	11.4500	+8.531%	55	882	+157.205%
2026-05-21	10.8200	10.8200	10.5500	10.5500	-7.860%	19	830	+179.147%
2026-05-18	11.0100	11.4500	11.0100	11.4500	+13.142%	4	830	+157.205%
2026-05-15	10.0700	10.2500	10.0000	10.1200	+12.071%	58	845	+191.008%
2026-05-14	9.8700	9.8700	9.0200	9.0300	-9.700%	4	793	+226.135%
2026-05-13	9.7700	10.0000	9.7700	10.0000	+3.627%	3	793	+194.500%
2026-05-12	9.7000	9.7000	9.6500	9.6500	+7.222%	53	793	+205.181%
2026-05-11	9.3200	9.3200	9.0000	9.0000	-8.163%	2	793	+227.222%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-2.098%	1	743	+200.510%
2026-05-05	9.7900	10.0100	9.7000	10.0100	-1.863%	15	743	+194.206%
2026-05-04	10.2200	10.2200	10.2000	10.2000	-5.116%	2	750	+188.725%
2026-05-01	11.0000	11.0000	10.7500	10.7500	-10.491%	68	753	+173.953%
2026-04-30	12.0100	12.0100	12.0100	12.0100	-4.683%	10	753	+145.212%
2026-04-28	12.8400	13.2500	12.6000	12.6000	+5.528%	18	743	+133.730%
2026-04-27	11.9400	11.9400	11.9400	11.9400	-0.913%	1	745	+146.650%
2026-04-24	11.4000	12.0500	11.4000	12.0500	+2.553%	35	745	+144.398%
2026-04-23	11.7500	11.7500	11.7500	11.7500	+2.710%	1	727	+150.638%
2026-04-22	11.5800	11.6500	11.4400	11.4400	-6.992%	13	727	+157.430%
2026-04-21	12.3000	12.3000	12.3000	12.3000	+1.235%	2	733	+139.431%
2026-04-20	12.8500	12.9500	12.1200	12.1500	-3.571%	34	733	+142.387%
2026-04-17	13.0300	13.0500	12.5600	12.6000	-16.279%	8	753	+133.730%
2026-04-16	15.6500	15.6500	15.0500	15.0500	-5.583%	6	754	+95.681%
2026-04-14	15.9400	15.9400	15.9400	15.9400	-16.193%	1	754	+84.755%
2026-04-10	19.0200	19.0200	19.0200	19.0200	+0.422%	1	754	+54.837%
2026-04-09	18.9400	18.9400	18.9400	18.9400	-12.111%	1	755	+55.491%
2026-04-07	21.5500	21.5500	21.5500	21.5500	+0.466%	15	754	+36.659%
2026-03-30	21.4500	21.4500	21.4500	21.4500	-2.055%	1	754	+37.296%
2026-03-27	21.5700	22.4500	21.5700	21.9000	+9.227%	15	753	+34.475%
2026-03-26	20.1000	20.1000	20.0500	20.0500	+13.213%	2	758	+46.883%
2026-03-25	17.9600	17.9600	17.7100	17.7100	-9.412%	8	756	+66.290%
2026-03-24	19.3000	19.5500	19.3000	19.5500	+0.773%	3	754	+50.639%
2026-03-19	19.8000	19.8000	19.4000	19.4000	+4.752%	2	753	+51.804%
2026-03-18	18.5200	18.5200	18.5200	18.5200	+4.515%	1	751	+59.017%
2026-03-17	17.7000	17.7200	17.7000	17.7200	-3.905%	26	750	+66.196%
2026-03-16	18.4400	18.4400	18.4400	18.4400	-11.981%	1	773	+59.707%
2026-03-12	20.9500	20.9500	20.9500	20.9500	+4.645%	1	774	+40.573%
2026-03-10	20.0200	20.0200	20.0200	20.0200	-4.394%	10	775	+47.103%
2026-03-05	20.9400	20.9400	20.9400	20.9400	+6.837%	3	765	+40.640%
2026-03-04	20.7000	20.7100	19.5500	19.6000	-15.298%	52	763	+50.255%
2026-03-03	23.3500	23.3500	23.1300	23.1400	+4.470%	6	721	+27.269%
2026-03-02	23.3000	23.3000	22.1500	22.1500	-8.320%	107	719	+32.957%
2026-02-27	24.1800	24.1800	24.1600	24.1600	+0.207%	2	617	+21.896%
2026-02-26	24.1100	24.1100	24.1100	24.1100	+3.922%	1	617	+22.148%
2026-02-25	22.9000	23.2000	22.9000	23.2000	-10.940%	63	611	+26.940%
2026-02-24	26.3500	26.3500	26.0000	26.0500	+0.424%	55	611	+13.052%
2026-02-23	25.0000	25.9400	25.0000	25.9400	+10.008%	2	561	+13.531%
2026-02-20	23.9200	23.9200	23.5100	23.5800	-6.798%	4	562	+24.894%
2026-02-19	25.3500	25.3500	25.3000	25.3000	-2.879%	11	563	+16.403%
2026-02-18	25.9000	26.0500	24.8500	26.0500	+5.680%	58	562	+13.052%
2026-02-13	25.3700	25.3700	24.6500	24.6500	-10.200%	2	541	+19.473%
2026-02-12	25.9100	27.4500	25.9100	27.4500	+4.891%	2	541	+7.286%
2026-02-11	26.1700	26.1700	26.1700	26.1700	+6.729%	1	540	+12.533%
2026-02-10	23.7900	24.5200	23.7900	24.5200	+4.031%	3	541	+20.106%
2026-02-09	25.5200	25.6200	23.3400	23.5700	-9.555%	69	541	+24.947%
2026-02-06	29.9000	29.9000	25.9500	26.0600	-26.280%	63	553	+13.008%
2026-02-05	29.1700	35.3500	29.1700	35.3500	+39.779%	148	504	-16.690%
2026-02-04	25.6000	27.8200	25.2900	25.2900	+6.754%	52	461	+16.449%
2026-02-03	22.5900	24.2500	22.5900	23.6900	+13.894%	33	460	+24.314%
2026-02-02	19.9000	20.8000	19.9000	20.8000	+9.474%	16	448	+41.587%
2026-01-30	19.1000	19.1000	19.0000	19.0000	-7.767%	60	448	+55.000%
2026-01-29	19.3500	20.6000	19.3500	20.6000	+21.176%	217	448	+42.961%
2026-01-26	17.0000	17.0000	17.0000	17.0000	+3.155%	15	387	+73.235%
2026-01-23	16.4800	16.4800	16.4800	16.4800	-3.059%	5	372	+78.701%
2026-01-21	17.4000	17.4000	17.0000	17.0000	-3.409%	40	372	+73.235%
2026-01-20	15.0000	17.6000	15.0000	17.6000	+12.460%	56	372	+67.330%
2026-01-15	16.0000	16.2500	15.6500	15.6500	+1.954%	12	382	+88.179%
2026-01-14	15.1500	15.3500	15.1000	15.3500	-9.010%	60	391	+91.857%
2026-01-13	17.2000	17.3500	16.8700	16.8700	-5.331%	62	351	+74.570%
2026-01-09	17.7500	17.8200	17.5700	17.8200	-3.415%	4	312	+65.264%
2026-01-07	18.4000	18.9800	17.9500	18.4500	-2.484%	16	311	+59.621%
2026-01-06	18.8000	18.9200	18.8000	18.9200	-3.911%	51	298	+55.655%
2026-01-02	19.9500	19.9500	19.6000	19.6900	-1.550%	96	348	+49.568%
2025-12-31	20.0000	20.0000	20.0000	20.0000	+1.523%	11	307	+47.250%
2025-12-30	19.7000	19.7000	19.7000	19.7000	-0.856%	1	307	+49.492%
2025-12-19	19.8700	19.8700	19.8700	19.8700	+1.845%	1	307	+48.213%
2025-12-15	19.5100	19.5100	19.5100	19.5100	-3.892%	1	307	+50.948%
2025-12-02	20.3000	20.3000	20.3000	20.3000	+5.729%	1	307	+45.074%
2025-11-28	19.2000	19.2000	19.2000	19.2000	-3.030%	1	307	+53.385%
2025-11-26	19.8000	19.8000	19.8000	19.8000	-3.883%	1	307	+48.737%
2025-11-24	20.6200	20.6200	20.6000	20.6000	-3.377%	23	307	+42.961%
2025-11-21	20.0000	21.3600	20.0000	21.3200	+6.070%	115	298	+38.133%
2025-11-20	18.1500	20.4800	18.1500	20.1000	+16.860%	24	249	+46.517%
2025-11-17	16.2700	17.7500	16.2700	17.2000	+3.927%	17	229	+71.221%
2025-11-14	16.2800	16.5500	16.2500	16.5500	+26.626%	3	238	+77.946%
2025-11-12	13.0700	13.0700	13.0700	13.0700	+1.005%	1	237	+125.325%
2025-11-10	12.9400	12.9400	12.9400	12.9400	+7.386%	1	237	+127.589%
2025-11-06	12.0500	12.0500	12.0500	12.0500	+4.965%	1	237	+144.398%
2025-11-05	11.5100	11.6700	11.4800	11.4800	+2.775%	9	236	+156.533%
2025-11-04	11.1700	11.1700	11.1700	11.1700	+6.078%	1	241	+163.653%
2025-11-03	10.1700	10.5300	10.1700	10.5300	+0.959%	9	244	+179.677%
2025-10-31	10.1900	10.4300	10.1300	10.4300	+16.147%	18	244	+182.359%
2025-10-27	8.9800	8.9800	8.9800	8.9800	+17.386%	1	225	+227.951%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-18.182%	1	225	+284.967%
2025-09-25	9.0500	9.3500	8.9500	9.3500	+14.865%	12	226	+214.973%
2025-09-23	8.1300	8.1400	8.1300	8.1400	-19.326%	2	217	+261.794%
2025-09-05	10.0900	10.0900	10.0900	10.0900	+7.914%	1	218	+191.873%
2025-08-29	9.3500	9.3500	9.3500	9.3500	+1.630%	1	218	+214.973%
2025-08-28	9.2000	9.2000	9.2000	9.2000	+6.358%	1	218	+220.109%
2025-08-14	8.6500	8.6500	8.6500	8.6500	+8.125%	6	218	+240.462%
2025-07-16	7.7400	8.0000	7.7400	8.0000	+2.433%	16	212	+268.125%
2025-07-15	7.8100	7.8100	7.8100	7.8100	-13.222%	1	213	+277.081%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-3.330%	15	214	+227.222%
2025-07-08	9.3100	9.3100	9.3100	9.3100	+0.323%	1	214	+216.327%
2025-07-07	9.2800	9.2800	9.2800	9.2800	+0.979%	1	215	+217.349%
2025-07-03	9.1900	9.1900	9.1900	9.1900	-6.033%	1	217	+220.457%
2025-07-02	9.7800	9.7800	9.7800	9.7800	-7.474%	1	217	+201.125%
2025-06-09	10.5700	10.5700	10.5700	10.5700	-11.622%	1	219	+178.619%
2025-05-23	11.8500	12.1400	11.2700	11.9600	-17.403%	68	237	+146.237%
2025-05-14	15.0300	15.5000	14.4300	14.4800	-4.611%	75	237	+103.384%
2025-05-13	15.2800	15.2800	15.1800	15.1800	-3.312%	2	245	+94.005%
2025-05-12	16.3300	16.3300	15.7000	15.7000	-4.675%	3	246	+87.580%
2025-05-09	15.9400	17.5000	15.9400	16.4700	-11.925%	318	246	+78.810%
2025-04-29	18.7000	18.7000	18.7000	18.7000	-3.608%	1	170	+57.487%
2025-04-28	19.4000	19.4000	19.4000	19.4000	+9.605%	1	171	+51.804%
2025-03-26	17.7000	17.7000	17.7000	17.7000	+3.812%	2	170	+66.384%
2025-03-25	17.0000	17.2500	17.0000	17.0500	-2.292%	8	170	+72.727%
2025-03-24	17.5500	17.5500	17.4500	17.4500	-29.637%	2	171	+68.768%
2025-03-11	24.8000	24.8000	24.8000	24.8000	-4.981%	1	171	+18.750%
2025-03-10	26.1000	26.1000	26.1000	26.1000	+22.478%	1	171	+12.835%
2025-03-04	21.3100	21.3100	21.3100	21.3100	+9.563%	1	172	+38.198%
2025-02-26	19.4500	19.4500	19.4500	19.4500	-5.122%	1	171	+51.414%
2025-02-25	18.2700	20.5000	18.2700	20.5000	+28.125%	3	142	+43.659%
2025-01-31	16.0000	16.0000	16.0000	16.0000	-5.882%	60	142	+84.063%
2025-01-30	17.0000	17.0000	17.0000	17.0000	-14.573%	1	142	+73.235%
2025-01-29	19.9000	19.9000	19.9000	19.9000	+18.452%	5	142	+47.990%
2025-01-24	16.8000	16.8000	16.8000	16.8000	0.000%	12	147	+75.298%
2025-01-21	16.8000	16.8000	16.8000	16.8000	-18.049%	5	141	+75.298%
2025-01-06	20.5000	20.5000	20.5000	20.5000	-0.966%	17	141	+43.659%
2025-01-03	21.0000	21.0000	20.7000	20.7000	+3.655%	166	158	+42.271%
2024-12-26	19.9700	19.9700	19.9700	19.9700	-2.775%	1	168	+47.471%
2024-12-23	20.5300	20.5500	20.5300	20.5400	+4.000%	100	168	+43.379%
2024-12-20	19.7500	19.7500	19.7500	19.7500	-3.986%	1	168	+49.114%
2024-12-19	20.5700	20.5700	20.5700	20.5700	-2.373%	1	168	+43.170%
2024-12-18	21.0700	21.0700	21.0700	21.0700	-12.208%	1	168	+39.772%
2024-12-04	24.0000	24.0000	24.0000	24.0000	-6.977%	4	168	+22.708%
2024-11-29	25.8000	25.8000	25.8000	25.8000	-2.642%	10	164	+14.147%
2024-11-26	26.6700	26.6700	26.5000	26.5000	+7.287%	10	169	+11.132%
2024-11-25	25.7000	25.7000	24.7000	24.7000	-2.641%	2	164	+19.231%
2024-11-22	24.7800	25.3700	24.7800	25.3700	-12.517%	20	166	+16.082%
2024-11-21	26.4000	29.0000	26.4000	29.0000	+19.342%	4	176	+1.552%
2024-11-08	24.3000	24.3000	24.3000	24.3000	-1.018%	8	172	+21.193%
2024-11-07	24.5500	24.5500	24.5500	24.5500	-6.119%	1	176	+19.959%
2024-11-06	26.3000	26.3000	26.1500	26.1500	-0.721%	2	177	+12.620%
2024-10-28	26.7800	27.0000	26.3000	26.3400	-1.606%	101	177	+11.807%
2024-10-25	26.7700	26.7700	26.7700	26.7700	-7.370%	2	101	+10.011%
2024-10-21	28.2500	29.2000	28.2500	28.9000	-11.458%	101	101	+1.903%
2024-10-11	32.6400	32.6400	32.6400	32.6400	-7.194%	10	15	-9.773%
2024-10-03	35.1700	35.1700	35.1700	35.1700	+0.860%	5	15	-16.264%
2024-09-30	34.8700	34.8700	34.8700	34.8700	0.000%	10	10	-15.543%