Dark

MSTR20270115P110
MSTR Jan 15 2027 110.00 Put (MSTR270115P00110000)
option OPRA

EOD

Jul 1, 2026

32.57-14.961%(-5.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.0000	34.0000	32.5000	32.5700	-14.961%	11	1,649	0.000%
2026-06-30	38.3000	38.3000	38.3000	38.3000	+10.950%	2	1,654	-14.961%
2026-06-29	36.4200	36.4200	34.0500	34.5200	-14.172%	39	1,652	-5.649%
2026-06-26	40.2800	41.3200	37.8000	40.2200	+4.658%	66	1,654	-19.020%
2026-06-25	35.7500	39.0000	35.7500	38.4300	+12.270%	123	1,624	-15.249%
2026-06-24	32.1800	34.5700	32.0500	34.2300	+22.776%	64	1,598	-4.850%
2026-06-23	27.1500	28.0100	27.0000	27.8800	+6.412%	74	1,656	+16.822%
2026-06-22	24.0000	26.2000	22.3100	26.2000	+3.968%	43	1,653	+24.313%
2026-06-18	24.6500	27.1000	24.6500	25.2000	+8.574%	160	1,552	+29.246%
2026-06-17	20.7000	23.2100	20.7000	23.2100	+14.054%	4	1,552	+40.327%
2026-06-16	18.9100	20.3500	18.9100	20.3500	+9.763%	24	1,552	+60.049%
2026-06-15	19.2000	19.2000	18.2900	18.5400	-15.651%	22	1,550	+75.674%
2026-06-12	22.7000	22.7000	21.9800	21.9800	-3.300%	2	1,537	+48.180%
2026-06-11	24.3400	25.0000	22.7300	22.7300	-7.413%	51	1,525	+43.291%
2026-06-10	23.9000	24.9500	23.8600	24.5500	-1.207%	47	1,557	+32.668%
2026-06-09	23.0500	24.9000	23.0000	24.8500	+12.955%	51	1,585	+31.066%
2026-06-08	23.1300	23.3000	22.0000	22.0000	-14.397%	5	1,579	+48.045%
2026-06-05	24.8600	26.4000	24.8400	25.7000	+17.998%	687	1,561	+26.732%
2026-06-04	21.9000	21.9000	21.7600	21.7800	-3.714%	14	973	+49.541%
2026-06-03	20.8000	22.8400	20.7500	22.6200	+18.120%	1,043	979	+43.988%
2026-06-02	17.4000	19.6600	17.4000	19.1500	+29.831%	539	1,522	+70.078%
2026-06-01	15.4100	15.4100	14.7500	14.7500	+2.431%	144	1,202	+120.814%
2026-05-28	14.4700	14.9000	14.3900	14.4000	+7.865%	14	1,221	+126.181%
2026-05-27	13.3700	13.4500	13.3500	13.3500	+6.800%	504	1,221	+143.970%
2026-05-26	12.5000	12.5000	12.1800	12.5000	-0.951%	195	721	+160.560%
2026-05-22	12.2700	12.6200	12.2700	12.6200	+6.678%	2	612	+158.082%
2026-05-21	12.6500	12.6500	11.8200	11.8300	-9.000%	66	611	+175.317%
2026-05-18	11.3500	13.0000	11.3500	13.0000	+12.554%	50	611	+150.538%
2026-05-15	11.5500	11.5500	11.5500	11.5500	+10.526%	1	548	+181.991%
2026-05-14	10.4500	10.4500	10.4500	10.4500	-4.128%	29	556	+211.675%
2026-05-12	10.4600	10.9000	10.4600	10.9000	+9.328%	108	556	+198.807%
2026-05-11	10.5100	10.5100	9.9000	9.9700	-5.943%	25	556	+226.680%
2026-05-08	11.2500	11.2500	10.5000	10.6000	-9.864%	40	529	+207.264%
2026-05-07	11.1100	11.7600	11.1100	11.7600	+7.989%	5	541	+176.956%
2026-05-06	11.0000	11.0000	10.8900	10.8900	-1.000%	82	543	+199.082%
2026-05-05	11.0000	11.0000	11.0000	11.0000	-3.678%	1	514	+196.091%
2026-05-04	11.5200	11.5200	11.4200	11.4200	-7.530%	11	514	+185.201%
2026-05-01	12.3500	12.4500	12.3000	12.3500	-8.856%	21	523	+163.725%
2026-04-30	13.6000	13.6000	13.5500	13.5500	-8.754%	50	523	+140.369%
2026-04-29	14.8500	14.8500	14.8500	14.8500	+6.071%	1	498	+119.327%
2026-04-28	14.4000	14.8500	14.0000	14.0000	+2.941%	4	498	+132.643%
2026-04-27	13.5000	13.8000	13.2500	13.6000	+1.568%	14	497	+139.485%
2026-04-24	13.4000	13.5500	13.0000	13.3900	+1.057%	25	487	+143.241%
2026-04-23	13.2000	13.3500	12.5000	13.2500	+3.516%	5	488	+145.811%
2026-04-22	12.9000	13.1000	12.8000	12.8000	-9.859%	17	486	+154.453%
2026-04-20	14.1100	14.5500	14.1100	14.2000	+1.501%	22	475	+129.366%
2026-04-17	15.2600	15.2600	13.7800	13.9900	-21.493%	32	460	+132.809%
2026-04-16	17.8200	17.8200	17.8200	17.8200	-1.165%	1	459	+82.772%
2026-04-15	18.3000	18.3900	18.0300	18.0300	-4.502%	3	458	+80.643%
2026-04-14	18.3700	18.8800	18.1100	18.8800	-10.095%	28	457	+72.511%
2026-04-09	22.0500	22.0500	21.0000	21.0000	-12.317%	3	458	+55.095%
2026-04-07	23.9500	23.9500	23.9500	23.9500	-6.555%	2	457	+35.992%
2026-04-02	25.3400	25.8000	25.3400	25.6300	+2.520%	14	456	+27.078%
2026-04-01	24.6000	25.0000	24.6000	25.0000	-3.661%	6	456	+30.280%
2026-03-31	25.9500	25.9500	25.9500	25.9500	+8.714%	20	456	+25.511%
2026-03-30	23.6000	23.8700	23.6000	23.8700	-1.971%	3	443	+36.447%
2026-03-27	24.5000	24.6500	24.3500	24.3500	+23.416%	9	445	+33.758%
2026-03-25	19.8900	19.8900	19.7300	19.7300	-6.493%	8	440	+65.079%
2026-03-24	21.1000	21.1000	21.1000	21.1000	+1.199%	1	442	+54.360%
2026-03-23	20.8500	20.8500	20.8500	20.8500	-6.292%	2	441	+56.211%
2026-03-20	21.9500	22.2500	21.9500	22.2500	+2.535%	2	441	+46.382%
2026-03-19	22.7000	22.7000	21.7000	21.7000	+6.112%	14	440	+50.092%
2026-03-18	20.9400	20.9400	20.4500	20.4500	+8.030%	7	434	+59.267%
2026-03-17	19.3500	19.3500	18.9000	18.9300	-7.069%	13	432	+72.055%
2026-03-16	20.4500	20.4500	20.3700	20.3700	-3.688%	2	431	+59.892%
2026-03-13	21.1500	21.1500	21.1500	21.1500	-9.422%	1	432	+53.995%
2026-03-12	22.5000	23.7000	22.5000	23.3500	+5.896%	169	432	+39.486%
2026-03-10	22.4700	22.4700	22.0500	22.0500	-6.686%	3	462	+47.710%
2026-03-09	23.6300	23.6300	23.6300	23.6300	-2.557%	1	460	+37.833%
2026-03-06	24.3500	24.3500	24.2500	24.2500	+12.738%	103	459	+34.309%
2026-03-04	21.8000	21.8000	21.5100	21.5100	-15.481%	8	459	+51.418%
2026-03-03	25.4000	25.4500	25.4000	25.4500	+3.666%	3	463	+27.976%
2026-03-02	24.5000	24.5500	24.5000	24.5500	-8.736%	8	461	+32.668%
2026-02-27	26.7500	26.9000	26.4500	26.9000	+1.894%	36	458	+21.078%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+3.529%	1	434	+23.371%
2026-02-25	27.0400	27.0400	25.5000	25.5000	-10.683%	30	414	+27.725%
2026-02-24	28.9000	29.0300	28.5500	28.5500	+0.105%	37	414	+14.081%
2026-02-23	27.2300	28.5200	27.2300	28.5200	+8.400%	7	385	+14.201%
2026-02-20	26.2000	26.3100	26.1300	26.3100	-5.018%	64	384	+23.793%
2026-02-19	28.6000	28.6000	27.7000	27.7000	-2.016%	9	338	+17.581%
2026-02-18	27.5500	28.6500	27.2500	28.2700	+1.508%	159	337	+15.210%
2026-02-17	22.7000	27.8500	22.7000	27.8500	+2.314%	4	326	+16.948%
2026-02-13	27.2200	27.2200	27.2200	27.2200	-9.054%	3	322	+19.655%
2026-02-12	30.2000	30.2000	29.9300	29.9300	+3.996%	5	322	+8.821%
2026-02-11	28.7800	28.7800	28.7800	28.7800	+9.764%	2	323	+13.169%
2026-02-10	26.0200	26.3200	26.0200	26.2200	-8.546%	18	325	+24.218%
2026-02-09	28.6700	28.6700	28.6700	28.6700	+3.502%	1	330	+13.603%
2026-02-06	32.3400	32.3400	27.7000	27.7000	-28.052%	26	331	+17.581%
2026-02-05	31.4200	38.5000	31.4200	38.5000	+30.420%	107	314	-15.403%
2026-02-04	28.3500	29.5200	28.3500	29.5200	+13.103%	6	313	+10.332%
2026-02-03	25.9000	26.7800	25.9000	26.1000	+16.518%	23	319	+24.789%
2026-02-02	22.4000	22.4000	22.4000	22.4000	+5.263%	1	298	+45.402%
2026-01-30	21.2800	21.2800	21.2800	21.2800	-6.462%	2	299	+53.055%
2026-01-29	22.2500	22.7500	22.0000	22.7500	+21.011%	15	299	+43.165%
2026-01-27	18.8000	18.8000	18.8000	18.8000	-0.792%	5	286	+73.245%
2026-01-21	18.9500	18.9500	18.9500	18.9500	-3.856%	1	286	+71.873%
2026-01-20	19.2500	19.7400	19.2500	19.7100	+10.730%	14	285	+65.246%
2026-01-15	17.4000	17.8000	17.4000	17.8000	+1.482%	6	292	+82.978%
2026-01-14	16.8500	17.5500	16.5500	17.5400	-7.684%	19	290	+85.690%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-7.767%	1	285	+71.421%
2026-01-09	21.1800	21.1800	20.2600	20.6000	+7.572%	8	286	+58.107%
2026-01-08	19.4900	19.4900	19.1500	19.1500	-7.039%	3	279	+70.078%
2026-01-07	20.6000	20.6000	20.6000	20.6000	-4.630%	11	279	+58.107%
2026-01-06	21.6000	21.6000	21.6000	21.6000	+8.000%	2	278	+50.787%
2026-01-05	20.3500	20.3500	20.0000	20.0000	-7.664%	20	276	+62.850%
2026-01-02	21.7100	21.7100	21.6600	21.6600	-2.035%	2	279	+50.369%
2025-12-31	21.8500	22.1100	21.8500	22.1100	+1.562%	12	269	+47.309%
2025-12-30	21.7700	21.7700	21.7700	21.7700	-1.135%	1	269	+49.610%
2025-12-26	22.0200	22.0200	22.0200	22.0200	-0.181%	3	268	+47.911%
2025-12-24	22.0600	22.0600	22.0600	22.0600	+4.550%	1	267	+47.643%
2025-12-22	21.1000	21.1000	21.1000	21.1000	-2.088%	2	267	+54.360%
2025-12-19	22.1000	22.1000	21.5500	21.5500	-3.795%	6	267	+51.137%
2025-12-17	21.3500	22.4000	21.3500	22.4000	+1.037%	3	266	+45.402%
2025-12-16	21.6500	22.4100	21.6500	22.1700	-2.549%	3	264	+46.910%
2025-12-15	22.7500	22.7500	22.7500	22.7500	+12.847%	2	263	+43.165%
2025-12-12	19.8300	20.1600	19.8300	20.1600	-5.352%	20	263	+61.558%
2025-12-11	21.0000	21.3000	21.0000	21.3000	+12.937%	20	243	+52.911%
2025-12-09	18.6500	18.8600	18.6500	18.8600	-11.538%	5	227	+72.694%
2025-12-08	20.8200	21.3200	20.8200	21.3200	-1.342%	4	222	+52.767%
2025-12-05	21.6700	21.7900	21.6000	21.6100	+5.363%	5	221	+50.717%
2025-12-04	20.6400	20.6400	20.5100	20.5100	-17.232%	2	219	+58.801%
2025-12-01	23.0000	25.6400	23.0000	24.7800	+9.598%	18	219	+31.437%
2025-11-25	22.6000	22.6100	22.5500	22.6100	+4.338%	52	206	+44.051%
2025-11-24	22.7800	22.7800	21.6500	21.6700	-5.701%	6	159	+50.300%
2025-11-21	22.0000	22.9800	22.0000	22.9800	+5.268%	12	159	+41.732%
2025-11-20	21.8300	21.8300	21.8300	21.8300	+4.200%	9	148	+49.198%
2025-11-19	18.9400	20.9600	18.9400	20.9500	+13.550%	7	148	+55.465%
2025-11-17	18.4500	18.4500	18.4500	18.4500	+1.429%	1	147	+76.531%
2025-11-14	18.1900	18.1900	18.1900	18.1900	+9.843%	6	147	+79.054%
2025-11-13	16.0000	16.5600	16.0000	16.5600	+15.804%	6	147	+96.679%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+29.295%	1	144	+127.762%
2025-11-03	11.0600	11.0600	11.0600	11.0600	+10.379%	1	144	+194.485%
2025-10-28	10.0200	10.0200	10.0200	10.0200	+6.369%	1	144	+225.050%
2025-10-08	9.4200	9.4200	9.4200	9.4200	-3.086%	1	143	+245.754%
2025-09-25	9.7200	9.7200	9.7200	9.7200	+11.724%	1	144	+235.082%
2025-09-22	8.6900	8.7000	8.6900	8.7000	+4.819%	2	143	+274.368%
2025-09-18	8.7500	8.7500	8.3000	8.3000	-7.469%	2	144	+292.410%
2025-09-17	8.9700	8.9700	8.9700	8.9700	-6.073%	6	145	+263.099%
2025-08-28	9.6500	9.6500	9.5500	9.5500	-10.329%	6	145	+241.047%
2025-07-03	10.6500	10.6500	10.6500	10.6500	-0.094%	30	126	+205.822%
2025-06-23	11.5900	11.5900	10.6600	10.6600	-17.043%	2	126	+205.535%
2025-05-29	12.8500	12.8500	12.8500	12.8500	-1.833%	1	127	+153.463%
2025-05-27	13.2800	13.4300	12.8000	13.0900	+4.386%	15	127	+148.816%
2025-05-23	12.5100	12.5400	12.5100	12.5400	-0.713%	30	142	+159.729%
2025-05-20	13.8600	13.8600	12.6300	12.6300	-9.786%	65	142	+157.878%
2025-05-19	14.0000	14.0000	14.0000	14.0000	-19.494%	10	207	+132.643%
2025-05-09	16.9300	17.5300	16.9300	17.3900	-0.172%	220	207	+87.292%
2025-05-08	17.6100	18.2700	17.4200	17.4200	-11.663%	125	143	+86.969%
2025-04-29	19.7500	19.8500	19.7200	19.7200	-1.400%	13	80	+65.162%
2025-04-25	20.0000	20.0000	20.0000	20.0000	-20.000%	20	77	+62.850%
2025-04-07	25.0000	25.0000	25.0000	25.0000	+4.167%	1	75	+30.280%
2025-04-04	24.0000	24.0000	24.0000	24.0000	+15.108%	2	75	+35.708%
2025-04-01	21.5200	21.5700	20.5300	20.8500	-0.714%	24	75	+56.211%
2025-03-31	21.0000	21.0000	21.0000	21.0000	+12.120%	1	75	+55.095%
2025-03-25	19.5900	19.5900	18.7000	18.7300	-12.066%	94	74	+73.892%
2025-02-26	21.3000	21.3000	21.3000	21.3000	+46.694%	7	108	+52.911%
2025-02-18	14.5200	14.5200	14.5200	14.5200	-2.419%	1	108	+124.311%
2025-02-14	14.8800	14.8800	14.8800	14.8800	-3.251%	20	116	+118.884%
2025-02-11	15.3800	15.3800	15.3800	15.3800	-17.534%	1	116	+111.769%
2025-01-29	18.2300	18.6500	18.2300	18.6500	+2.925%	6	115	+74.638%
2025-01-28	18.0000	18.1200	18.0000	18.1200	-5.772%	5	119	+79.746%
2025-01-16	19.2300	19.2300	19.2300	19.2300	-12.947%	2	114	+69.371%
2025-01-03	22.0900	22.0900	22.0900	22.0900	-2.472%	2	112	+47.442%
2025-01-02	22.6500	22.6500	22.6500	22.6500	+4.474%	6	112	+43.797%
2024-12-26	21.6800	21.6800	21.6800	21.6800	-2.342%	1	107	+50.231%
2024-12-19	22.2000	22.2000	22.2000	22.2000	+4.618%	5	107	+46.712%
2024-12-18	21.2200	21.2200	21.2200	21.2200	+17.889%	5	106	+53.487%
2024-12-16	18.0000	18.0000	18.0000	18.0000	-8.861%	1	106	+80.944%
2024-12-13	19.7500	19.7500	19.0700	19.7500	-17.708%	30	106	+64.911%
2024-12-11	24.0000	24.0000	24.0000	24.0000	-8.987%	1	113	+35.708%
2024-12-06	26.3700	26.3700	26.3700	26.3700	-2.369%	10	113	+23.512%
2024-12-03	26.5000	27.0100	26.5000	27.0100	-2.842%	2	118	+20.585%
2024-11-29	27.8000	27.8000	27.8000	27.8000	-13.125%	10	117	+17.158%
2024-11-21	32.0000	32.0000	32.0000	32.0000	+8.733%	1	112	+1.781%
2024-11-20	29.4300	29.4300	29.4300	29.4300	+22.625%	4	112	+10.669%
2024-11-11	23.9800	24.0000	23.9800	24.0000	-17.724%	10	108	+35.708%
2024-10-28	29.1700	29.1700	29.1700	29.1700	-6.805%	1	108	+11.656%
2024-10-21	30.3500	31.3000	30.3500	31.3000	-3.425%	100	108	+4.058%
2024-10-17	32.4100	32.4100	32.4100	32.4100	-0.705%	5	26	+0.494%
2024-10-16	32.6400	32.6400	32.6400	32.6400	+9.200%	1	21	-0.214%
2024-10-14	29.8900	29.8900	29.8900	29.8900	-8.313%	5	21	+8.966%
2024-10-11	32.6000	32.6000	32.6000	32.6000	-2.889%	10	16	-0.092%
2024-10-09	33.0500	34.1100	33.0500	33.5700	-6.490%	7	11	-2.979%
2024-10-08	35.9000	35.9000	35.9000	35.9000	+1.241%	2	8	-9.276%
2024-10-07	35.4600	35.4600	35.4600	35.4600	-11.283%	5	6	-8.150%
2024-09-19	39.9700	39.9700	39.9700	39.9700	-9.159%	1	1	-18.514%
2024-09-17	44.0000	44.0000	44.0000	44.0000	0.000%	1	1	-25.977%